date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-23 10:30:00,75.01,75.01,75.01,75.01,200.0,50.5789,50.5789,50.5789,50.5789,200.0
2007-07-23 11:00:00,75.01,75.01,74.97,74.97,900.0,50.5789,50.5789,50.5519,50.5519,900.0
2007-07-23 11:30:00,74.98,74.98,74.98,74.98,200.0,50.5587,50.5587,50.5587,50.5587,200.0
2007-07-23 12:00:00,74.97,74.97,74.97,74.97,300.0,50.5519,50.5519,50.5519,50.5519,300.0
2007-07-23 12:30:00,74.96,74.96,74.96,74.96,300.0,50.5452,50.5452,50.5452,50.5452,300.0
2007-07-23 13:00:00,74.97,74.97,74.97,74.97,800.0,50.5519,50.5519,50.5519,50.5519,800.0
2007-07-23 13:30:00,74.97,74.98,74.96,74.98,2500.0,50.5519,50.5587,50.5452,50.5587,2500.0
2007-07-23 14:00:00,74.97,74.97,74.97,74.97,200.0,50.5519,50.5519,50.5519,50.5519,200.0
2007-07-23 14:30:00,74.99,75.0,74.99,75.0,1000.0,50.5654,50.5721,50.5654,50.5721,1000.0
2007-07-23 15:00:00,74.98,74.99,74.94,74.98,3200.0,50.5587,50.5654,50.5317,50.5587,3200.0
2007-07-23 15:30:00,75.0,75.0,74.98,75.0,400.0,50.5721,50.5721,50.5587,50.5721,400.0
2007-07-24 09:30:00,75.05,75.07,75.03,75.06,2400.0,50.6059,50.6193,50.5924,50.6126,2400.0
2007-07-24 10:00:00,75.06,75.06,75.05,75.06,1600.0,50.6126,50.6126,50.6059,50.6126,1600.0
2007-07-24 10:30:00,75.04,75.04,75.04,75.04,500.0,50.5991,50.5991,50.5991,50.5991,500.0
2007-07-24 11:00:00,75.02,75.02,75.02,75.02,100.0,50.5856,50.5856,50.5856,50.5856,100.0
2007-07-24 11:30:00,75.02,75.02,75.02,75.02,0.0,50.5856,50.5856,50.5856,50.5856,0.0
2007-07-24 12:00:00,75.02,75.02,75.02,75.02,0.0,50.5856,50.5856,50.5856,50.5856,0.0
2007-07-24 12:30:00,75.02,75.02,75.02,75.02,1200.0,50.5856,50.5856,50.5856,50.5856,1200.0
2007-07-24 13:00:00,75.02,75.05,75.02,75.05,50500.0,50.5856,50.6059,50.5856,50.6059,50500.0
2007-07-24 13:30:00,75.06,75.06,75.06,75.06,600.0,50.6126,50.6126,50.6126,50.6126,600.0
2007-07-24 14:00:00,75.06,75.06,75.04,75.05,25400.0,50.6126,50.6126,50.5991,50.6059,25400.0
2007-07-24 14:30:00,75.05,75.07,75.05,75.07,15900.0,50.6059,50.6193,50.6059,50.6193,15900.0
2007-07-24 15:00:00,75.07,75.07,75.07,75.07,0.0,50.6193,50.6193,50.6193,50.6193,0.0
2007-07-24 15:30:00,75.12,75.12,75.12,75.12,300.0,50.6531,50.6531,50.6531,50.6531,300.0
2007-07-25 09:30:00,75.07,75.1,75.06,75.1,1200.0,50.6193,50.6396,50.6126,50.6396,1200.0
2007-07-25 10:00:00,75.1,75.11,75.1,75.11,3100.0,50.6396,50.6463,50.6396,50.6463,3100.0
2007-07-25 10:30:00,75.12,75.15,75.12,75.14,2400.0,50.6531,50.6733,50.6531,50.6665,2400.0
2007-07-25 11:00:00,75.14,75.14,75.09,75.14,2300.0,50.6665,50.6665,50.6328,50.6665,2300.0
2007-07-25 11:30:00,75.16,75.18,75.16,75.18,600.0,50.68,50.6935,50.68,50.6935,600.0
2007-07-25 12:00:00,75.18,75.18,75.16,75.17,5400.0,50.6935,50.6935,50.68,50.6868,5400.0
2007-07-25 12:30:00,75.17,75.18,75.15,75.18,14300.0,50.6868,50.6935,50.6733,50.6935,14300.0
2007-07-25 13:00:00,75.18,75.18,75.18,75.18,100.0,50.6935,50.6935,50.6935,50.6935,100.0
2007-07-25 13:30:00,75.18,75.18,75.17,75.17,400.0,50.6935,50.6935,50.6868,50.6868,400.0
2007-07-25 14:00:00,75.14,75.14,75.14,75.14,500.0,50.6665,50.6665,50.6665,50.6665,500.0
2007-07-25 14:30:00,75.11,75.15,75.11,75.15,3300.0,50.6463,50.6733,50.6463,50.6733,3300.0
2007-07-25 15:00:00,75.15,75.15,75.1,75.1,2400.0,50.6733,50.6733,50.6396,50.6396,2400.0
2007-07-25 15:30:00,75.11,75.11,75.11,75.11,2000.0,50.6463,50.6463,50.6463,50.6463,2000.0
2007-07-26 09:30:00,75.35,75.35,75.35,75.35,2000.0,50.8081,50.8081,50.8081,50.8081,2000.0
2007-07-26 10:00:00,75.16,75.32,75.16,75.21,13800.0,50.68,50.7879,50.68,50.7137,13800.0
2007-07-26 10:30:00,75.22,75.28,75.22,75.27,1000.0,50.7205,50.7609,50.7205,50.7542,1000.0
2007-07-26 11:00:00,75.3,75.3,75.25,75.25,1700.0,50.7744,50.7744,50.7407,50.7407,1700.0
2007-07-26 11:30:00,75.34,75.35,75.3,75.3,2100.0,50.8014,50.8081,50.7744,50.7744,2100.0
2007-07-26 12:00:00,75.32,75.32,75.32,75.32,100.0,50.7879,50.7879,50.7879,50.7879,100.0
2007-07-26 12:30:00,75.34,75.39,75.34,75.39,5700.0,50.8014,50.8351,50.8014,50.8351,5700.0
2007-07-26 13:00:00,75.37,75.37,75.36,75.37,800.0,50.8216,50.8216,50.8149,50.8216,800.0
2007-07-26 13:30:00,75.37,75.38,75.37,75.38,3900.0,50.8216,50.8284,50.8216,50.8284,3900.0
2007-07-26 14:00:00,75.35,75.37,75.35,75.37,1000.0,50.8081,50.8216,50.8081,50.8216,1000.0
2007-07-26 14:30:00,75.38,75.43,75.38,75.43,5400.0,50.8284,50.8621,50.8284,50.8621,5400.0
2007-07-26 15:00:00,75.39,75.42,75.39,75.41,10700.0,50.8351,50.8553,50.8351,50.8486,10700.0
2007-07-26 15:30:00,75.39,75.39,75.35,75.35,2700.0,50.8351,50.8351,50.8081,50.8081,2700.0
2007-07-27 09:30:00,75.32,75.36,75.32,75.36,1000.0,50.7879,50.8149,50.7879,50.8149,1000.0
2007-07-27 10:00:00,75.34,75.34,75.31,75.31,900.0,50.8014,50.8014,50.7812,50.7812,900.0
2007-07-27 10:30:00,75.32,75.34,75.3,75.34,700.0,50.7879,50.8014,50.7744,50.8014,700.0
2007-07-27 11:00:00,75.35,75.35,75.31,75.33,3000.0,50.8081,50.8081,50.7812,50.7947,3000.0
2007-07-27 11:30:00,75.33,75.41,75.33,75.41,11300.0,50.7947,50.8486,50.7947,50.8486,11300.0
2007-07-27 12:00:00,75.41,75.41,75.4,75.41,800.0,50.8486,50.8486,50.8419,50.8486,800.0
2007-07-27 12:30:00,75.41,75.41,75.41,75.41,100.0,50.8486,50.8486,50.8486,50.8486,100.0
2007-07-27 13:00:00,75.35,75.38,74.77,75.26,5600.0,50.8081,50.8284,50.4171,50.7475,5600.0
2007-07-27 13:30:00,75.32,75.43,75.32,75.33,13300.0,50.7879,50.8621,50.7879,50.7947,13300.0
2007-07-27 14:00:00,75.34,75.38,75.34,75.38,1200.0,50.8014,50.8284,50.8014,50.8284,1200.0
2007-07-27 14:30:00,75.38,75.39,75.38,75.38,600.0,50.8284,50.8351,50.8284,50.8284,600.0
2007-07-27 15:00:00,75.37,75.38,75.37,75.38,2600.0,50.8216,50.8284,50.8216,50.8284,2600.0
2007-07-27 15:30:00,75.38,75.41,75.36,75.41,3800.0,50.8284,50.8486,50.8149,50.8486,3800.0
2007-07-30 09:30:00,75.38,75.38,75.38,75.38,4000.0,50.8284,50.8284,50.8284,50.8284,4000.0
2007-07-30 10:00:00,75.41,75.41,75.41,75.41,1100.0,50.8486,50.8486,50.8486,50.8486,1100.0
2007-07-30 10:30:00,75.41,75.41,75.41,75.41,0.0,50.8486,50.8486,50.8486,50.8486,0.0
2007-07-30 11:00:00,75.41,75.42,75.41,75.42,13800.0,50.8486,50.8553,50.8486,50.8553,13800.0
2007-07-30 11:30:00,75.44,75.44,75.44,75.44,3800.0,50.8688,50.8688,50.8688,50.8688,3800.0
2007-07-30 12:00:00,75.4,75.42,75.4,75.42,900.0,50.8419,50.8553,50.8419,50.8553,900.0
2007-07-30 12:30:00,75.42,75.42,75.37,75.37,1400.0,50.8553,50.8553,50.8216,50.8216,1400.0
2007-07-30 13:00:00,75.38,75.39,75.35,75.35,1900.0,50.8284,50.8351,50.8081,50.8081,1900.0
2007-07-30 13:30:00,75.35,75.35,75.35,75.35,1200.0,50.8081,50.8081,50.8081,50.8081,1200.0
2007-07-30 14:00:00,75.34,75.34,75.3,75.33,2400.0,50.8014,50.8014,50.7744,50.7947,2400.0
2007-07-30 14:30:00,75.34,75.34,75.34,75.34,3300.0,50.8014,50.8014,50.8014,50.8014,3300.0
2007-07-30 15:00:00,75.34,75.35,75.34,75.35,7300.0,50.8014,50.8081,50.8014,50.8081,7300.0
2007-07-30 15:30:00,75.35,75.35,75.35,75.35,0.0,50.8081,50.8081,50.8081,50.8081,0.0
2007-07-31 09:30:00,75.26,75.28,75.26,75.27,1800.0,50.7475,50.7609,50.7475,50.7542,1800.0
2007-07-31 10:00:00,75.22,75.26,75.22,75.24,1500.0,50.7205,50.7475,50.7205,50.734,1500.0
2007-07-31 10:30:00,75.23,75.31,75.23,75.29,6700.0,50.7272,50.7812,50.7272,50.7677,6700.0
2007-07-31 11:00:00,75.26,75.26,75.26,75.26,100.0,50.7475,50.7475,50.7475,50.7475,100.0
2007-07-31 11:30:00,75.28,75.28,75.28,75.28,800.0,50.7609,50.7609,50.7609,50.7609,800.0
2007-07-31 12:00:00,75.26,75.26,75.25,75.26,2100.0,50.7475,50.7475,50.7407,50.7475,2100.0
2007-07-31 12:30:00,75.27,75.3,75.27,75.3,900.0,50.7542,50.7744,50.7542,50.7744,900.0
2007-07-31 13:00:00,75.3,75.3,75.3,75.3,4000.0,50.7744,50.7744,50.7744,50.7744,4000.0
2007-07-31 13:30:00,75.31,75.31,75.3,75.3,1000.0,50.7812,50.7812,50.7744,50.7744,1000.0
2007-07-31 14:00:00,75.3,75.32,75.29,75.32,2000.0,50.7744,50.7879,50.7677,50.7879,2000.0
2007-07-31 14:30:00,75.3,75.34,75.3,75.34,1000.0,50.7744,50.8014,50.7744,50.8014,1000.0
2007-07-31 15:00:00,75.34,75.34,75.34,75.34,0.0,50.8014,50.8014,50.8014,50.8014,0.0
2007-07-31 15:30:00,75.36,75.36,75.36,75.36,8300.0,50.8149,50.8149,50.8149,50.8149,8300.0
2007-08-01 09:30:00,75.13,75.13,75.07,75.07,10300.0,50.8376,50.8376,50.797,50.797,10300.0
2007-08-01 10:00:00,75.14,75.14,75.12,75.12,200.0,50.8443,50.8443,50.8308,50.8308,200.0
2007-08-01 10:30:00,75.1,75.1,75.1,75.1,1000.0,50.8173,50.8173,50.8173,50.8173,1000.0
2007-08-01 11:00:00,75.13,75.13,75.13,75.13,300.0,50.8376,50.8376,50.8376,50.8376,300.0
2007-08-01 11:30:00,75.09,75.13,75.09,75.13,4100.0,50.8105,50.8376,50.8105,50.8376,4100.0
2007-08-01 12:00:00,75.13,75.13,75.11,75.11,1500.0,50.8376,50.8376,50.824,50.824,1500.0
2007-08-01 12:30:00,75.09,75.1,75.09,75.1,600.0,50.8105,50.8173,50.8105,50.8173,600.0
2007-08-01 13:00:00,75.06,75.06,75.06,75.06,300.0,50.7902,50.7902,50.7902,50.7902,300.0
2007-08-01 13:30:00,75.09,75.09,75.09,75.09,3300.0,50.8105,50.8105,50.8105,50.8105,3300.0
2007-08-01 14:00:00,75.16,75.16,75.15,75.15,1000.0,50.8579,50.8579,50.8511,50.8511,1000.0
2007-08-01 14:30:00,75.15,75.15,75.11,75.14,700.0,50.8511,50.8511,50.824,50.8443,700.0
2007-08-01 15:00:00,75.15,75.19,75.15,75.19,1000.0,50.8511,50.8782,50.8511,50.8782,1000.0
2007-08-01 15:30:00,75.18,75.18,75.1,75.1,1800.0,50.8714,50.8714,50.8173,50.8173,1800.0
2007-08-02 09:30:00,75.06,75.07,75.0,75.0,6600.0,50.7902,50.797,50.7496,50.7496,6600.0
2007-08-02 10:00:00,75.04,75.04,75.04,75.04,100.0,50.7767,50.7767,50.7767,50.7767,100.0
2007-08-02 10:30:00,75.04,75.07,74.95,74.96,6300.0,50.7767,50.797,50.7158,50.7225,6300.0
2007-08-02 11:00:00,74.98,74.99,74.96,74.97,19700.0,50.7361,50.7428,50.7225,50.7293,19700.0
2007-08-02 11:30:00,74.96,74.99,74.96,74.99,400.0,50.7225,50.7428,50.7225,50.7428,400.0
2007-08-02 12:00:00,74.99,75.1,74.99,75.06,32200.0,50.7428,50.8173,50.7428,50.7902,32200.0
2007-08-02 12:30:00,75.06,75.06,75.06,75.06,0.0,50.7902,50.7902,50.7902,50.7902,0.0
2007-08-02 13:00:00,75.06,75.06,75.06,75.06,0.0,50.7902,50.7902,50.7902,50.7902,0.0
2007-08-02 13:30:00,75.08,75.08,75.07,75.07,10100.0,50.8037,50.8037,50.797,50.797,10100.0
2007-08-02 14:00:00,75.06,75.06,75.06,75.06,100.0,50.7902,50.7902,50.7902,50.7902,100.0
2007-08-02 14:30:00,75.14,75.14,75.14,75.14,1600.0,50.8443,50.8443,50.8443,50.8443,1600.0
2007-08-02 15:00:00,75.15,75.15,75.14,75.14,900.0,50.8511,50.8511,50.8443,50.8443,900.0
2007-08-02 15:30:00,75.13,75.14,75.13,75.14,400.0,50.8376,50.8443,50.8376,50.8443,400.0
2007-08-03 09:30:00,75.18,75.19,75.18,75.19,2200.0,50.8714,50.8782,50.8714,50.8782,2200.0
2007-08-03 10:00:00,75.22,75.22,75.2,75.2,700.0,50.8985,50.8985,50.8849,50.8849,700.0
2007-08-03 10:30:00,75.18,75.18,75.18,75.18,1500.0,50.8714,50.8714,50.8714,50.8714,1500.0
2007-08-03 11:00:00,75.22,75.22,75.22,75.22,100.0,50.8985,50.8985,50.8985,50.8985,100.0
2007-08-03 11:30:00,75.2,75.2,75.2,75.2,600.0,50.8849,50.8849,50.8849,50.8849,600.0
2007-08-03 12:00:00,75.2,75.2,75.2,75.2,0.0,50.8849,50.8849,50.8849,50.8849,0.0
2007-08-03 12:30:00,75.22,75.22,75.2,75.2,1400.0,50.8985,50.8985,50.8849,50.8849,1400.0
2007-08-03 13:00:00,75.22,75.22,75.22,75.22,2200.0,50.8985,50.8985,50.8985,50.8985,2200.0
2007-08-03 13:30:00,75.22,75.23,75.22,75.23,2100.0,50.8985,50.9052,50.8985,50.9052,2100.0
2007-08-03 14:00:00,75.25,75.32,75.25,75.32,13100.0,50.9188,50.9661,50.9188,50.9661,13100.0
2007-08-03 14:30:00,75.31,75.32,75.28,75.28,3100.0,50.9594,50.9661,50.9391,50.9391,3100.0
2007-08-03 15:00:00,75.29,75.3,75.29,75.3,1400.0,50.9458,50.9526,50.9458,50.9526,1400.0
2007-08-03 15:30:00,75.3,75.32,75.3,75.32,3000.0,50.9526,50.9661,50.9526,50.9661,3000.0
2007-08-06 09:30:00,75.19,75.3,75.19,75.3,16600.0,50.8782,50.9526,50.8782,50.9526,16600.0
2007-08-06 10:00:00,75.3,75.3,75.3,75.3,500.0,50.9526,50.9526,50.9526,50.9526,500.0
2007-08-06 10:30:00,75.28,75.31,75.28,75.31,1400.0,50.9391,50.9594,50.9391,50.9594,1400.0
2007-08-06 11:00:00,75.31,75.35,75.31,75.34,1400.0,50.9594,50.9864,50.9594,50.9797,1400.0
2007-08-06 11:30:00,75.34,75.34,75.34,75.34,0.0,50.9797,50.9797,50.9797,50.9797,0.0
2007-08-06 12:00:00,75.34,75.34,75.31,75.31,3100.0,50.9797,50.9797,50.9594,50.9594,3100.0
2007-08-06 12:30:00,75.32,75.32,75.26,75.26,700.0,50.9661,50.9661,50.9255,50.9255,700.0
2007-08-06 13:00:00,75.26,75.26,75.26,75.26,0.0,50.9255,50.9255,50.9255,50.9255,0.0
2007-08-06 13:30:00,75.26,75.27,75.26,75.26,400.0,50.9255,50.9323,50.9255,50.9255,400.0
2007-08-06 14:00:00,75.24,75.28,75.24,75.28,300.0,50.912,50.9391,50.912,50.9391,300.0
2007-08-06 14:30:00,75.24,75.27,75.24,75.27,300.0,50.912,50.9323,50.912,50.9323,300.0
2007-08-06 15:00:00,75.25,75.25,75.2,75.25,2000.0,50.9188,50.9188,50.8849,50.9188,2000.0
2007-08-06 15:30:00,75.16,75.16,75.13,75.13,2200.0,50.8579,50.8579,50.8376,50.8376,2200.0
2007-08-07 09:30:00,75.14,75.17,75.13,75.15,700.0,50.8443,50.8646,50.8376,50.8511,700.0
2007-08-07 10:00:00,75.15,75.15,75.15,75.15,0.0,50.8511,50.8511,50.8511,50.8511,0.0
2007-08-07 10:30:00,75.17,75.17,75.17,75.17,200.0,50.8646,50.8646,50.8646,50.8646,200.0
2007-08-07 11:00:00,75.14,75.14,75.14,75.14,300.0,50.8443,50.8443,50.8443,50.8443,300.0
2007-08-07 11:30:00,75.15,75.16,75.12,75.16,4100.0,50.8511,50.8579,50.8308,50.8579,4100.0
2007-08-07 12:00:00,75.15,75.19,75.11,75.19,6600.0,50.8511,50.8782,50.824,50.8782,6600.0
2007-08-07 12:30:00,75.18,75.18,75.18,75.18,100.0,50.8714,50.8714,50.8714,50.8714,100.0
2007-08-07 13:00:00,75.2,75.22,75.19,75.2,17600.0,50.8849,50.8985,50.8782,50.8849,17600.0
2007-08-07 13:30:00,75.2,75.2,75.2,75.2,0.0,50.8849,50.8849,50.8849,50.8849,0.0
2007-08-07 14:00:00,75.1,75.1,75.1,75.1,100.0,50.8173,50.8173,50.8173,50.8173,100.0
2007-08-07 14:30:00,75.16,75.23,75.12,75.12,3100.0,50.8579,50.9052,50.8308,50.8308,3100.0
2007-08-07 15:00:00,75.07,75.13,75.07,75.11,11200.0,50.797,50.8376,50.797,50.824,11200.0
2007-08-07 15:30:00,75.11,75.17,75.1,75.14,1600.0,50.824,50.8646,50.8173,50.8443,1600.0
2007-08-08 09:30:00,75.08,75.09,75.08,75.09,400.0,50.8037,50.8105,50.8037,50.8105,400.0
2007-08-08 10:00:00,75.05,75.05,75.0,75.02,600.0,50.7834,50.7834,50.7496,50.7631,600.0
2007-08-08 10:30:00,75.02,75.03,74.97,75.02,1600.0,50.7631,50.7699,50.7293,50.7631,1600.0
2007-08-08 11:00:00,74.98,75.02,74.98,75.01,2400.0,50.7361,50.7631,50.7361,50.7564,2400.0
2007-08-08 11:30:00,75.01,75.02,75.01,75.02,600.0,50.7564,50.7631,50.7564,50.7631,600.0
2007-08-08 12:00:00,75.05,75.05,75.05,75.05,1600.0,50.7834,50.7834,50.7834,50.7834,1600.0
2007-08-08 12:30:00,75.01,75.01,74.97,74.98,800.0,50.7564,50.7564,50.7293,50.7361,800.0
2007-08-08 13:00:00,74.95,74.97,74.9,74.9,12100.0,50.7158,50.7293,50.6819,50.6819,12100.0
2007-08-08 13:30:00,74.91,75.09,74.9,74.99,14400.0,50.6887,50.8105,50.6819,50.7428,14400.0
2007-08-08 14:00:00,74.98,75.01,74.98,75.01,5600.0,50.7361,50.7564,50.7361,50.7564,5600.0
2007-08-08 14:30:00,74.96,74.98,74.96,74.98,10400.0,50.7225,50.7361,50.7225,50.7361,10400.0
2007-08-08 15:00:00,74.94,75.0,74.94,75.0,10800.0,50.709,50.7496,50.709,50.7496,10800.0
2007-08-08 15:30:00,75.08,75.08,75.04,75.04,3800.0,50.8037,50.8037,50.7767,50.7767,3800.0
2007-08-09 09:30:00,75.22,75.22,75.22,75.22,1200.0,50.8985,50.8985,50.8985,50.8985,1200.0
2007-08-09 10:00:00,75.2,75.24,75.19,75.24,1300.0,50.8849,50.912,50.8782,50.912,1300.0
2007-08-09 10:30:00,75.23,75.24,75.23,75.24,700.0,50.9052,50.912,50.9052,50.912,700.0
2007-08-09 11:00:00,75.2,75.2,75.17,75.17,600.0,50.8849,50.8849,50.8646,50.8646,600.0
2007-08-09 11:30:00,75.22,75.22,75.22,75.22,100.0,50.8985,50.8985,50.8985,50.8985,100.0
2007-08-09 12:00:00,75.22,75.23,75.21,75.21,1300.0,50.8985,50.9052,50.8917,50.8917,1300.0
2007-08-09 12:30:00,75.21,75.21,75.21,75.21,200.0,50.8917,50.8917,50.8917,50.8917,200.0
2007-08-09 13:00:00,75.22,75.22,75.22,75.22,200.0,50.8985,50.8985,50.8985,50.8985,200.0
2007-08-09 13:30:00,75.22,75.22,75.22,75.22,0.0,50.8985,50.8985,50.8985,50.8985,0.0
2007-08-09 14:00:00,75.21,75.23,75.19,75.23,1600.0,50.8917,50.9052,50.8782,50.9052,1600.0
2007-08-09 14:30:00,75.23,75.25,75.23,75.23,14500.0,50.9052,50.9188,50.9052,50.9052,14500.0
2007-08-09 15:00:00,75.24,75.24,75.22,75.22,11400.0,50.912,50.912,50.8985,50.8985,11400.0
2007-08-09 15:30:00,75.25,75.26,75.25,75.25,59200.0,50.9188,50.9255,50.9188,50.9188,59200.0
2007-08-10 09:30:00,75.32,75.32,75.32,75.32,2200.0,50.9661,50.9661,50.9661,50.9661,2200.0
2007-08-10 10:00:00,75.33,75.33,75.33,75.33,400.0,50.9729,50.9729,50.9729,50.9729,400.0
2007-08-10 10:30:00,75.34,75.36,75.34,75.34,2000.0,50.9797,50.9932,50.9797,50.9797,2000.0
2007-08-10 11:00:00,75.35,75.35,75.35,75.35,900.0,50.9864,50.9864,50.9864,50.9864,900.0
2007-08-10 11:30:00,75.35,75.35,75.34,75.35,1100.0,50.9864,50.9864,50.9797,50.9864,1100.0
2007-08-10 12:00:00,75.3,75.34,75.28,75.3,32600.0,50.9526,50.9797,50.9391,50.9526,32600.0
2007-08-10 12:30:00,75.24,75.3,75.24,75.3,500.0,50.912,50.9526,50.912,50.9526,500.0
2007-08-10 13:00:00,75.26,75.26,75.26,75.26,1000.0,50.9255,50.9255,50.9255,50.9255,1000.0
2007-08-10 13:30:00,75.27,75.27,75.21,75.27,2100.0,50.9323,50.9323,50.8917,50.9323,2100.0
2007-08-10 14:00:00,75.25,75.26,75.23,75.26,1100.0,50.9188,50.9255,50.9052,50.9255,1100.0
2007-08-10 14:30:00,75.25,75.25,75.25,75.25,100.0,50.9188,50.9188,50.9188,50.9188,100.0
2007-08-10 15:00:00,75.28,75.28,75.27,75.27,500.0,50.9391,50.9391,50.9323,50.9323,500.0
2007-08-10 15:30:00,75.17,75.21,75.17,75.21,1200.0,50.8646,50.8917,50.8646,50.8917,1200.0
2007-08-13 09:30:00,75.16,75.17,75.16,75.17,1200.0,50.8579,50.8646,50.8579,50.8646,1200.0
2007-08-13 10:00:00,75.19,75.19,75.19,75.19,100.0,50.8782,50.8782,50.8782,50.8782,100.0
2007-08-13 10:30:00,75.18,75.2,75.18,75.2,500.0,50.8714,50.8849,50.8714,50.8849,500.0
2007-08-13 11:00:00,75.19,75.2,75.18,75.2,600.0,50.8782,50.8849,50.8714,50.8849,600.0
2007-08-13 11:30:00,75.14,75.14,75.14,75.14,800.0,50.8443,50.8443,50.8443,50.8443,800.0
2007-08-13 12:00:00,75.16,75.22,75.16,75.22,400.0,50.8579,50.8985,50.8579,50.8985,400.0
2007-08-13 12:30:00,75.25,75.26,75.24,75.24,2200.0,50.9188,50.9255,50.912,50.912,2200.0
2007-08-13 13:00:00,75.25,75.25,75.23,75.23,600.0,50.9188,50.9188,50.9052,50.9052,600.0
2007-08-13 13:30:00,75.28,75.28,75.27,75.27,3100.0,50.9391,50.9391,50.9323,50.9323,3100.0
2007-08-13 14:00:00,75.31,75.31,75.19,75.19,900.0,50.9594,50.9594,50.8782,50.8782,900.0
2007-08-13 14:30:00,75.19,75.19,75.19,75.19,600.0,50.8782,50.8782,50.8782,50.8782,600.0
2007-08-13 15:00:00,75.19,75.19,75.19,75.19,0.0,50.8782,50.8782,50.8782,50.8782,0.0
2007-08-13 15:30:00,75.25,75.25,75.2,75.24,20100.0,50.9188,50.9188,50.8849,50.912,20100.0
2007-08-14 09:30:00,75.22,75.22,75.21,75.21,1300.0,50.8985,50.8985,50.8917,50.8917,1300.0
2007-08-14 10:00:00,75.29,75.29,75.29,75.29,100.0,50.9458,50.9458,50.9458,50.9458,100.0
2007-08-14 10:30:00,75.29,75.29,75.29,75.29,0.0,50.9458,50.9458,50.9458,50.9458,0.0
2007-08-14 11:00:00,75.32,75.34,75.3,75.34,5700.0,50.9661,50.9797,50.9526,50.9797,5700.0
2007-08-14 11:30:00,75.31,75.31,75.31,75.31,100.0,50.9594,50.9594,50.9594,50.9594,100.0
2007-08-14 12:00:00,75.33,75.33,75.33,75.33,1000.0,50.9729,50.9729,50.9729,50.9729,1000.0
2007-08-14 12:30:00,75.33,75.33,75.33,75.33,0.0,50.9729,50.9729,50.9729,50.9729,0.0
2007-08-14 13:00:00,75.33,75.37,75.33,75.37,500.0,50.9729,51.0,50.9729,51.0,500.0
2007-08-14 13:30:00,75.36,75.36,75.3,75.36,400.0,50.9932,50.9932,50.9526,50.9932,400.0
2007-08-14 14:00:00,75.36,75.36,75.36,75.36,0.0,50.9932,50.9932,50.9932,50.9932,0.0
2007-08-14 14:30:00,75.36,75.36,75.36,75.36,1000.0,50.9932,50.9932,50.9932,50.9932,1000.0
2007-08-14 15:00:00,75.3,75.3,75.3,75.3,500.0,50.9526,50.9526,50.9526,50.9526,500.0
2007-08-14 15:30:00,75.31,75.32,75.31,75.31,600.0,50.9594,50.9661,50.9594,50.9594,600.0
2007-08-15 09:30:00,75.46,75.48,75.46,75.48,7300.0,51.0609,51.0744,51.0609,51.0744,7300.0
2007-08-15 10:00:00,75.49,75.49,75.45,75.45,2400.0,51.0812,51.0812,51.0541,51.0541,2400.0
2007-08-15 10:30:00,75.48,75.49,75.48,75.49,800.0,51.0744,51.0812,51.0744,51.0812,800.0
2007-08-15 11:00:00,75.49,75.49,75.46,75.46,1600.0,51.0812,51.0812,51.0609,51.0609,1600.0
2007-08-15 11:30:00,75.46,75.46,75.46,75.46,1500.0,51.0609,51.0609,51.0609,51.0609,1500.0
2007-08-15 12:00:00,75.46,75.46,75.4,75.4,500.0,51.0609,51.0609,51.0203,51.0203,500.0
2007-08-15 12:30:00,75.44,75.46,75.44,75.44,2400.0,51.0473,51.0609,51.0473,51.0473,2400.0
2007-08-15 13:00:00,75.49,75.49,75.49,75.49,200.0,51.0812,51.0812,51.0812,51.0812,200.0
2007-08-15 13:30:00,75.45,75.45,75.45,75.45,400.0,51.0541,51.0541,51.0541,51.0541,400.0
2007-08-15 14:00:00,75.46,75.48,75.41,75.48,3300.0,51.0609,51.0744,51.027,51.0744,3300.0
2007-08-15 14:30:00,75.49,75.51,75.49,75.51,2000.0,51.0812,51.0947,51.0812,51.0947,2000.0
2007-08-15 15:00:00,75.51,75.51,75.51,75.51,0.0,51.0947,51.0947,51.0947,51.0947,0.0
2007-08-15 15:30:00,75.55,75.55,75.55,75.55,100.0,51.1218,51.1218,51.1218,51.1218,100.0
2007-08-16 09:30:00,75.6,75.65,75.6,75.65,1700.0,51.1556,51.1894,51.1556,51.1894,1700.0
2007-08-16 10:00:00,75.67,75.67,75.67,75.67,600.0,51.203,51.203,51.203,51.203,600.0
2007-08-16 10:30:00,75.65,75.66,75.58,75.58,7300.0,51.1894,51.1962,51.1421,51.1421,7300.0
2007-08-16 11:00:00,75.59,75.59,75.58,75.58,21000.0,51.1488,51.1488,51.1421,51.1421,21000.0
2007-08-16 11:30:00,75.65,75.67,75.56,75.58,3900.0,51.1894,51.203,51.1285,51.1421,3900.0
2007-08-16 12:00:00,75.68,75.74,75.63,75.74,19600.0,51.2097,51.2503,51.1759,51.2503,19600.0
2007-08-16 12:30:00,75.76,75.84,75.75,75.84,5800.0,51.2639,51.318,51.2571,51.318,5800.0
2007-08-16 13:00:00,75.81,75.81,75.68,75.78,8100.0,51.2977,51.2977,51.2097,51.2774,8100.0
2007-08-16 13:30:00,75.72,75.72,75.7,75.71,1100.0,51.2368,51.2368,51.2233,51.23,1100.0
2007-08-16 14:00:00,75.72,75.72,75.71,75.71,2400.0,51.2368,51.2368,51.23,51.23,2400.0
2007-08-16 14:30:00,75.8,75.8,75.8,75.8,100.0,51.2909,51.2909,51.2909,51.2909,100.0
2007-08-16 15:00:00,75.81,75.81,75.74,75.74,1400.0,51.2977,51.2977,51.2503,51.2503,1400.0
2007-08-16 15:30:00,75.71,75.71,75.63,75.64,31200.0,51.23,51.23,51.1759,51.1827,31200.0
2007-08-17 10:30:00,75.75,75.75,75.74,75.74,7200.0,51.2571,51.2571,51.2503,51.2503,7200.0
2007-08-17 11:00:00,75.72,75.72,75.7,75.7,700.0,51.2368,51.2368,51.2233,51.2233,700.0
2007-08-17 11:30:00,75.65,75.65,75.63,75.64,600.0,51.1894,51.1894,51.1759,51.1827,600.0
2007-08-17 12:00:00,75.67,75.75,75.65,75.75,4600.0,51.203,51.2571,51.1894,51.2571,4600.0
2007-08-17 12:30:00,75.75,75.75,75.66,75.68,13200.0,51.2571,51.2571,51.1962,51.2097,13200.0
2007-08-17 13:00:00,75.7,75.77,75.7,75.75,1600.0,51.2233,51.2706,51.2233,51.2571,1600.0
2007-08-17 13:30:00,75.75,75.75,75.75,75.75,0.0,51.2571,51.2571,51.2571,51.2571,0.0
2007-08-17 14:00:00,75.76,75.76,75.76,75.76,200.0,51.2639,51.2639,51.2639,51.2639,200.0
2007-08-17 14:30:00,75.76,75.76,75.76,75.76,400.0,51.2639,51.2639,51.2639,51.2639,400.0
2007-08-17 15:00:00,75.67,75.67,75.67,75.67,500.0,51.203,51.203,51.203,51.203,500.0
2007-08-17 15:30:00,75.72,75.72,75.72,75.72,9500.0,51.2368,51.2368,51.2368,51.2368,9500.0
2007-08-20 09:30:00,75.74,75.74,75.74,75.74,500.0,51.2503,51.2503,51.2503,51.2503,500.0
2007-08-20 10:00:00,75.76,75.76,75.74,75.74,300.0,51.2639,51.2639,51.2503,51.2503,300.0
2007-08-20 10:30:00,75.79,75.79,75.76,75.76,2800.0,51.2842,51.2842,51.2639,51.2639,2800.0
2007-08-20 11:00:00,75.77,75.77,75.77,75.77,1700.0,51.2706,51.2706,51.2706,51.2706,1700.0
2007-08-20 11:30:00,75.75,75.8,75.75,75.8,1400.0,51.2571,51.2909,51.2571,51.2909,1400.0
2007-08-20 12:00:00,75.81,75.82,75.81,75.82,4500.0,51.2977,51.3045,51.2977,51.3045,4500.0
2007-08-20 12:30:00,75.84,75.84,75.8,75.8,2100.0,51.318,51.318,51.2909,51.2909,2100.0
2007-08-20 13:00:00,75.8,75.82,75.8,75.82,3000.0,51.2909,51.3045,51.2909,51.3045,3000.0
2007-08-20 13:30:00,75.81,75.81,75.78,75.8,1600.0,51.2977,51.2977,51.2774,51.2909,1600.0
2007-08-20 14:00:00,75.81,75.81,75.8,75.8,1400.0,51.2977,51.2977,51.2909,51.2909,1400.0
2007-08-20 14:30:00,75.8,75.8,75.74,75.79,10400.0,51.2909,51.2909,51.2503,51.2842,10400.0
2007-08-20 15:00:00,75.74,75.75,75.74,75.75,1200.0,51.2503,51.2571,51.2503,51.2571,1200.0
2007-08-20 15:30:00,75.73,75.8,75.71,75.8,4600.0,51.2436,51.2909,51.23,51.2909,4600.0
2007-08-21 09:30:00,75.93,76.0,75.93,76.0,900.0,51.3789,51.4263,51.3789,51.4263,900.0
2007-08-21 10:00:00,75.95,76.02,75.95,76.01,2100.0,51.3924,51.4398,51.3924,51.433,2100.0
2007-08-21 10:30:00,76.01,76.01,76.0,76.0,2500.0,51.433,51.433,51.4263,51.4263,2500.0
2007-08-21 11:00:00,75.98,75.98,75.9,75.92,5900.0,51.4127,51.4127,51.3586,51.3721,5900.0
2007-08-21 11:30:00,75.95,75.98,75.95,75.98,200.0,51.3924,51.4127,51.3924,51.4127,200.0
2007-08-21 12:00:00,75.96,75.98,75.93,75.93,1800.0,51.3992,51.4127,51.3789,51.3789,1800.0
2007-08-21 12:30:00,75.95,75.97,75.91,75.97,3500.0,51.3924,51.406,51.3654,51.406,3500.0
2007-08-21 13:00:00,75.92,75.92,75.9,75.9,1500.0,51.3721,51.3721,51.3586,51.3586,1500.0
2007-08-21 13:30:00,75.91,75.91,75.85,75.91,2000.0,51.3654,51.3654,51.3248,51.3654,2000.0
2007-08-21 14:00:00,75.89,75.93,75.89,75.93,5500.0,51.3518,51.3789,51.3518,51.3789,5500.0
2007-08-21 14:30:00,75.93,75.93,75.76,75.93,32200.0,51.3789,51.3789,51.2639,51.3789,32200.0
2007-08-21 15:00:00,75.91,76.0,75.81,75.92,11800.0,51.3654,51.4263,51.2977,51.3721,11800.0
2007-08-21 15:30:00,75.91,75.98,75.87,75.97,2400.0,51.3654,51.4127,51.3383,51.406,2400.0
2007-08-22 09:30:00,75.71,75.75,75.71,75.75,1100.0,51.23,51.2571,51.23,51.2571,1100.0
2007-08-22 10:00:00,75.75,75.75,75.73,75.73,600.0,51.2571,51.2571,51.2436,51.2436,600.0
2007-08-22 10:30:00,75.71,75.72,75.71,75.72,600.0,51.23,51.2368,51.23,51.2368,600.0
2007-08-22 11:00:00,75.77,75.77,75.77,75.77,100.0,51.2706,51.2706,51.2706,51.2706,100.0
2007-08-22 11:30:00,75.77,75.77,75.75,75.75,3200.0,51.2706,51.2706,51.2571,51.2571,3200.0
2007-08-22 12:00:00,75.75,75.75,75.75,75.75,0.0,51.2571,51.2571,51.2571,51.2571,0.0
2007-08-22 12:30:00,75.77,75.77,75.74,75.74,11000.0,51.2706,51.2706,51.2503,51.2503,11000.0
2007-08-22 13:00:00,75.75,75.75,75.75,75.75,500.0,51.2571,51.2571,51.2571,51.2571,500.0
2007-08-22 13:30:00,75.77,75.77,75.77,75.77,10000.0,51.2706,51.2706,51.2706,51.2706,10000.0
2007-08-22 14:00:00,75.77,75.8,75.77,75.79,11000.0,51.2706,51.2909,51.2706,51.2842,11000.0
2007-08-22 14:30:00,75.75,75.75,75.75,75.75,200.0,51.2571,51.2571,51.2571,51.2571,200.0
2007-08-22 15:00:00,75.78,75.78,75.75,75.75,2000.0,51.2774,51.2774,51.2571,51.2571,2000.0
2007-08-22 15:30:00,75.74,75.74,75.74,75.74,600.0,51.2503,51.2503,51.2503,51.2503,600.0
2007-08-23 09:30:00,75.62,75.65,75.6,75.6,5400.0,51.1691,51.1894,51.1556,51.1556,5400.0
2007-08-23 10:00:00,75.65,75.65,75.65,75.65,400.0,51.1894,51.1894,51.1894,51.1894,400.0
2007-08-23 10:30:00,75.64,75.64,75.64,75.64,900.0,51.1827,51.1827,51.1827,51.1827,900.0
2007-08-23 11:00:00,75.61,75.61,75.61,75.61,200.0,51.1624,51.1624,51.1624,51.1624,200.0
2007-08-23 11:30:00,75.62,75.66,75.6,75.6,23300.0,51.1691,51.1962,51.1556,51.1556,23300.0
2007-08-23 12:00:00,75.66,75.71,75.62,75.66,10600.0,51.1962,51.23,51.1691,51.1962,10600.0
2007-08-23 12:30:00,75.68,75.71,75.68,75.69,900.0,51.2097,51.23,51.2097,51.2165,900.0
2007-08-23 13:00:00,75.67,75.69,75.67,75.69,3400.0,51.203,51.2165,51.203,51.2165,3400.0
2007-08-23 13:30:00,75.7,75.7,75.65,75.68,1300.0,51.2233,51.2233,51.1894,51.2097,1300.0
2007-08-23 14:00:00,75.68,75.68,75.64,75.64,3200.0,51.2097,51.2097,51.1827,51.1827,3200.0
2007-08-23 14:30:00,75.66,75.67,75.66,75.67,500.0,51.1962,51.203,51.1962,51.203,500.0
2007-08-23 15:00:00,75.64,75.65,75.6,75.6,1800.0,51.1827,51.1894,51.1556,51.1556,1800.0
2007-08-23 15:30:00,75.61,75.61,75.57,75.57,2100.0,51.1624,51.1624,51.1353,51.1353,2100.0
2007-08-24 09:30:00,75.64,75.67,75.61,75.67,1500.0,51.1827,51.203,51.1624,51.203,1500.0
2007-08-24 10:00:00,75.64,75.64,75.64,75.64,2100.0,51.1827,51.1827,51.1827,51.1827,2100.0
2007-08-24 10:30:00,75.64,75.64,75.61,75.61,2200.0,51.1827,51.1827,51.1624,51.1624,2200.0
2007-08-24 11:00:00,75.63,75.63,75.62,75.62,5300.0,51.1759,51.1759,51.1691,51.1691,5300.0
2007-08-24 11:30:00,75.61,75.62,75.61,75.62,600.0,51.1624,51.1691,51.1624,51.1691,600.0
2007-08-24 12:00:00,75.61,75.61,75.54,75.54,2200.0,51.1624,51.1624,51.115,51.115,2200.0
2007-08-24 12:30:00,75.51,75.51,75.51,75.51,800.0,51.0947,51.0947,51.0947,51.0947,800.0
2007-08-24 13:00:00,75.51,75.51,75.51,75.51,0.0,51.0947,51.0947,51.0947,51.0947,0.0
2007-08-24 13:30:00,75.55,75.59,75.55,75.57,9800.0,51.1218,51.1488,51.1218,51.1353,9800.0
2007-08-24 14:00:00,75.62,75.62,75.61,75.61,1600.0,51.1691,51.1691,51.1624,51.1624,1600.0
2007-08-24 14:30:00,75.62,75.62,75.59,75.59,900.0,51.1691,51.1691,51.1488,51.1488,900.0
2007-08-24 15:00:00,75.62,75.62,75.62,75.62,800.0,51.1691,51.1691,51.1691,51.1691,800.0
2007-08-24 15:30:00,75.61,75.62,75.59,75.61,3600.0,51.1624,51.1691,51.1488,51.1624,3600.0
2007-08-27 09:30:00,75.55,75.55,75.49,75.49,15300.0,51.1218,51.1218,51.0812,51.0812,15300.0
2007-08-27 10:00:00,75.63,75.63,75.6,75.63,9100.0,51.1759,51.1759,51.1556,51.1759,9100.0
2007-08-27 10:30:00,75.66,75.68,75.66,75.66,15700.0,51.1962,51.2097,51.1962,51.1962,15700.0
2007-08-27 11:00:00,75.64,75.69,75.64,75.69,4000.0,51.1827,51.2165,51.1827,51.2165,4000.0
2007-08-27 11:30:00,75.69,75.69,75.67,75.67,12500.0,51.2165,51.2165,51.203,51.203,12500.0
2007-08-27 12:00:00,75.66,75.66,75.64,75.64,600.0,51.1962,51.1962,51.1827,51.1827,600.0
2007-08-27 12:30:00,75.57,75.58,75.57,75.58,5700.0,51.1353,51.1421,51.1353,51.1421,5700.0
2007-08-27 13:00:00,75.42,75.64,75.41,75.64,16900.0,51.0338,51.1827,51.027,51.1827,16900.0
2007-08-27 13:30:00,75.66,75.67,75.61,75.61,600.0,51.1962,51.203,51.1624,51.1624,600.0
2007-08-27 14:00:00,75.63,75.64,75.62,75.62,700.0,51.1759,51.1827,51.1691,51.1691,700.0
2007-08-27 14:30:00,75.6,75.64,75.59,75.64,2300.0,51.1556,51.1827,51.1488,51.1827,2300.0
2007-08-27 15:00:00,75.66,75.69,75.66,75.69,5200.0,51.1962,51.2165,51.1962,51.2165,5200.0
2007-08-27 15:30:00,75.68,75.71,75.68,75.71,14900.0,51.2097,51.23,51.2097,51.23,14900.0
2007-08-28 09:30:00,75.7,75.79,75.7,75.78,1600.0,51.2233,51.2842,51.2233,51.2774,1600.0
2007-08-28 10:00:00,75.78,75.79,75.75,75.75,900.0,51.2774,51.2842,51.2571,51.2571,900.0
2007-08-28 10:30:00,75.8,75.82,75.8,75.82,300.0,51.2909,51.3045,51.2909,51.3045,300.0
2007-08-28 11:00:00,75.84,75.85,75.84,75.85,600.0,51.318,51.3248,51.318,51.3248,600.0
2007-08-28 11:30:00,75.87,75.87,75.87,75.87,1200.0,51.3383,51.3383,51.3383,51.3383,1200.0
2007-08-28 12:00:00,75.85,75.86,75.85,75.86,1400.0,51.3248,51.3315,51.3248,51.3315,1400.0
2007-08-28 12:30:00,75.85,75.86,75.85,75.86,10700.0,51.3248,51.3315,51.3248,51.3315,10700.0
2007-08-28 13:00:00,75.86,75.88,75.85,75.88,1100.0,51.3315,51.3451,51.3248,51.3451,1100.0
2007-08-28 13:30:00,75.88,75.88,75.88,75.88,0.0,51.3451,51.3451,51.3451,51.3451,0.0
2007-08-28 14:00:00,75.86,75.86,75.86,75.86,200.0,51.3315,51.3315,51.3315,51.3315,200.0
2007-08-28 14:30:00,75.92,75.93,75.91,75.92,1300.0,51.3721,51.3789,51.3654,51.3721,1300.0
2007-08-28 15:00:00,75.92,75.92,75.9,75.91,3200.0,51.3721,51.3721,51.3586,51.3654,3200.0
2007-08-28 15:30:00,75.93,75.94,75.93,75.94,1200.0,51.3789,51.3857,51.3789,51.3857,1200.0
2007-08-29 09:30:00,75.9,75.91,75.84,75.91,1200.0,51.3586,51.3654,51.318,51.3654,1200.0
2007-08-29 10:00:00,75.92,75.92,75.9,75.9,3200.0,51.3721,51.3721,51.3586,51.3586,3200.0
2007-08-29 10:30:00,75.91,75.92,75.91,75.91,4000.0,51.3654,51.3721,51.3654,51.3654,4000.0
2007-08-29 11:00:00,75.91,75.94,75.89,75.94,6700.0,51.3654,51.3857,51.3518,51.3857,6700.0
2007-08-29 11:30:00,75.92,75.96,75.92,75.92,3600.0,51.3721,51.3992,51.3721,51.3721,3600.0
2007-08-29 12:00:00,75.94,75.94,75.75,75.89,27100.0,51.3857,51.3857,51.2571,51.3518,27100.0
2007-08-29 12:30:00,75.89,75.89,75.84,75.88,4400.0,51.3518,51.3518,51.318,51.3451,4400.0
2007-08-29 13:00:00,75.89,75.94,75.89,75.94,2600.0,51.3518,51.3857,51.3518,51.3857,2600.0
2007-08-29 13:30:00,75.89,75.93,75.89,75.93,2100.0,51.3518,51.3789,51.3518,51.3789,2100.0
2007-08-29 14:00:00,75.9,75.9,75.85,75.9,1200.0,51.3586,51.3586,51.3248,51.3586,1200.0
2007-08-29 14:30:00,75.87,75.87,75.86,75.86,1100.0,51.3383,51.3383,51.3315,51.3315,1100.0
2007-08-29 15:00:00,75.86,75.86,75.81,75.86,12900.0,51.3315,51.3315,51.2977,51.3315,12900.0
2007-08-29 15:30:00,75.84,75.84,75.8,75.83,3400.0,51.318,51.318,51.2909,51.3112,3400.0
2007-08-30 09:30:00,75.96,75.96,75.91,75.94,13500.0,51.3992,51.3992,51.3654,51.3857,13500.0
2007-08-30 10:00:00,75.91,75.91,75.88,75.88,600.0,51.3654,51.3654,51.3451,51.3451,600.0
2007-08-30 10:30:00,75.93,75.93,75.93,75.93,3800.0,51.3789,51.3789,51.3789,51.3789,3800.0
2007-08-30 11:00:00,75.94,75.94,75.89,75.89,1600.0,51.3857,51.3857,51.3518,51.3518,1600.0
2007-08-30 11:30:00,75.9,75.9,75.9,75.9,800.0,51.3586,51.3586,51.3586,51.3586,800.0
2007-08-30 12:00:00,75.88,75.9,75.88,75.9,2200.0,51.3451,51.3586,51.3451,51.3586,2200.0
2007-08-30 12:30:00,75.9,75.9,75.9,75.9,10000.0,51.3586,51.3586,51.3586,51.3586,10000.0
2007-08-30 13:00:00,75.92,75.94,75.92,75.94,900.0,51.3721,51.3857,51.3721,51.3857,900.0
2007-08-30 13:30:00,75.9,75.94,75.9,75.93,2000.0,51.3586,51.3857,51.3586,51.3789,2000.0
2007-08-30 14:00:00,75.92,75.97,75.92,75.97,600.0,51.3721,51.406,51.3721,51.406,600.0
2007-08-30 14:30:00,75.98,75.99,75.98,75.99,1200.0,51.4127,51.4195,51.4127,51.4195,1200.0
2007-08-30 15:00:00,75.98,75.98,75.93,75.97,6300.0,51.4127,51.4127,51.3789,51.406,6300.0
2007-08-30 15:30:00,75.96,75.96,75.93,75.94,8200.0,51.3992,51.3992,51.3789,51.3857,8200.0
2007-08-31 09:30:00,75.8,75.81,75.8,75.81,1200.0,51.2909,51.2977,51.2909,51.2977,1200.0
2007-08-31 10:00:00,75.85,75.87,74.94,74.94,2000.0,51.3248,51.3383,50.709,50.709,2000.0
2007-08-31 10:30:00,75.86,75.9,75.85,75.85,4700.0,51.3315,51.3586,51.3248,51.3248,4700.0
2007-08-31 11:00:00,75.9,75.95,75.9,75.94,2800.0,51.3586,51.3924,51.3586,51.3857,2800.0
2007-08-31 11:30:00,76.21,76.21,75.92,75.95,5000.0,51.5684,51.5684,51.3721,51.3924,5000.0
2007-08-31 12:00:00,75.88,75.88,75.88,75.88,200.0,51.3451,51.3451,51.3451,51.3451,200.0
2007-08-31 12:30:00,75.89,75.89,75.89,75.89,8000.0,51.3518,51.3518,51.3518,51.3518,8000.0
2007-08-31 13:00:00,75.89,75.89,75.89,75.89,0.0,51.3518,51.3518,51.3518,51.3518,0.0
2007-08-31 13:30:00,75.9,75.92,75.9,75.92,2000.0,51.3586,51.3721,51.3586,51.3721,2000.0
2007-08-31 14:00:00,75.92,75.92,75.92,75.92,300.0,51.3721,51.3721,51.3721,51.3721,300.0
2007-08-31 14:30:00,75.91,75.92,75.91,75.92,2600.0,51.3654,51.3721,51.3654,51.3721,2600.0
2007-08-31 15:00:00,75.92,75.94,75.92,75.94,3100.0,51.3721,51.3857,51.3721,51.3857,3100.0
2007-08-31 15:30:00,75.94,75.94,75.93,75.93,11400.0,51.3857,51.3857,51.3789,51.3789,11400.0
2007-09-04 09:30:00,75.65,75.66,75.65,75.66,2100.0,51.3844,51.3912,51.3844,51.3912,2100.0
2007-09-04 10:00:00,75.65,75.65,75.6,75.64,1500.0,51.3844,51.3844,51.3505,51.3776,1500.0
2007-09-04 10:30:00,75.63,75.63,75.59,75.6,1500.0,51.3708,51.3708,51.3437,51.3505,1500.0
2007-09-04 11:00:00,75.63,75.63,75.6,75.61,400.0,51.3708,51.3708,51.3505,51.3572,400.0
2007-09-04 11:30:00,75.61,75.62,75.61,75.62,700.0,51.3572,51.364,51.3572,51.364,700.0
2007-09-04 12:00:00,75.63,75.63,75.63,75.63,700.0,51.3708,51.3708,51.3708,51.3708,700.0
2007-09-04 12:30:00,75.65,75.65,75.61,75.61,400.0,51.3844,51.3844,51.3572,51.3572,400.0
2007-09-04 13:00:00,75.64,75.64,75.64,75.64,500.0,51.3776,51.3776,51.3776,51.3776,500.0
2007-09-04 13:30:00,75.6,75.6,75.6,75.6,2400.0,51.3505,51.3505,51.3505,51.3505,2400.0
2007-09-04 14:00:00,75.58,75.58,75.58,75.58,2300.0,51.3369,51.3369,51.3369,51.3369,2300.0
2007-09-04 14:30:00,75.62,75.62,75.59,75.59,400.0,51.364,51.364,51.3437,51.3437,400.0
2007-09-04 15:00:00,75.61,75.61,75.56,75.58,9100.0,51.3572,51.3572,51.3233,51.3369,9100.0
2007-09-04 15:30:00,75.61,75.63,75.61,75.62,6100.0,51.3572,51.3708,51.3572,51.364,6100.0
2007-09-05 09:30:00,75.73,75.73,75.73,75.73,3100.0,51.4388,51.4388,51.4388,51.4388,3100.0
2007-09-05 10:00:00,75.75,75.76,75.75,75.76,5400.0,51.4523,51.4591,51.4523,51.4591,5400.0
2007-09-05 10:30:00,75.75,75.78,75.74,75.78,1400.0,51.4523,51.4727,51.4456,51.4727,1400.0
2007-09-05 11:00:00,75.78,75.78,75.75,75.75,6100.0,51.4727,51.4727,51.4523,51.4523,6100.0
2007-09-05 11:30:00,75.74,75.8,75.74,75.8,700.0,51.4456,51.4863,51.4456,51.4863,700.0
2007-09-05 12:00:00,75.81,75.81,75.81,75.81,300.0,51.4931,51.4931,51.4931,51.4931,300.0
2007-09-05 12:30:00,75.84,75.84,75.84,75.84,100.0,51.5135,51.5135,51.5135,51.5135,100.0
2007-09-05 13:00:00,75.84,75.84,75.83,75.83,4200.0,51.5135,51.5135,51.5067,51.5067,4200.0
2007-09-05 13:30:00,75.86,75.86,75.86,75.86,100.0,51.5271,51.5271,51.5271,51.5271,100.0
2007-09-05 14:00:00,75.85,75.87,75.82,75.87,1400.0,51.5203,51.5339,51.4999,51.5339,1400.0
2007-09-05 14:30:00,75.87,75.87,75.82,75.85,3600.0,51.5339,51.5339,51.4999,51.5203,3600.0
2007-09-05 15:00:00,75.81,75.81,75.81,75.81,1100.0,51.4931,51.4931,51.4931,51.4931,1100.0
2007-09-05 15:30:00,75.85,75.85,75.82,75.85,1600.0,51.5203,51.5203,51.4999,51.5203,1600.0
2007-09-06 09:30:00,75.76,75.77,75.76,75.77,1300.0,51.4591,51.4659,51.4591,51.4659,1300.0
2007-09-06 10:00:00,75.74,75.79,75.74,75.78,1800.0,51.4456,51.4795,51.4456,51.4727,1800.0
2007-09-06 10:30:00,75.79,75.79,75.77,75.77,3200.0,51.4795,51.4795,51.4659,51.4659,3200.0
2007-09-06 11:00:00,75.78,75.78,75.77,75.78,1300.0,51.4727,51.4727,51.4659,51.4727,1300.0
2007-09-06 11:30:00,75.72,75.79,75.72,75.79,1800.0,51.432,51.4795,51.432,51.4795,1800.0
2007-09-06 12:00:00,75.81,75.82,75.76,75.76,1200.0,51.4931,51.4999,51.4591,51.4591,1200.0
2007-09-06 12:30:00,75.8,75.8,75.8,75.8,300.0,51.4863,51.4863,51.4863,51.4863,300.0
2007-09-06 13:00:00,75.76,75.76,75.76,75.76,100.0,51.4591,51.4591,51.4591,51.4591,100.0
2007-09-06 13:30:00,75.78,75.79,75.78,75.78,2800.0,51.4727,51.4795,51.4727,51.4727,2800.0
2007-09-06 14:00:00,75.76,75.77,75.76,75.77,7000.0,51.4591,51.4659,51.4591,51.4659,7000.0
2007-09-06 14:30:00,75.76,75.8,75.7,75.8,11200.0,51.4591,51.4863,51.4184,51.4863,11200.0
2007-09-06 15:00:00,75.8,75.8,75.79,75.79,14200.0,51.4863,51.4863,51.4795,51.4795,14200.0
2007-09-06 15:30:00,75.79,75.79,75.77,75.79,3500.0,51.4795,51.4795,51.4659,51.4795,3500.0
2007-09-07 09:30:00,75.87,75.89,75.87,75.89,4200.0,51.5339,51.5474,51.5339,51.5474,4200.0
2007-09-07 10:00:00,75.89,75.97,75.89,75.97,8400.0,51.5474,51.6018,51.5474,51.6018,8400.0
2007-09-07 10:30:00,75.93,75.98,75.93,75.98,800.0,51.5746,51.6086,51.5746,51.6086,800.0
2007-09-07 11:00:00,76.01,76.06,76.01,76.06,4200.0,51.6289,51.6629,51.6289,51.6629,4200.0
2007-09-07 11:30:00,76.06,76.06,76.01,76.06,1300.0,51.6629,51.6629,51.6289,51.6629,1300.0
2007-09-07 12:00:00,76.04,76.07,76.04,76.05,7600.0,51.6493,51.6697,51.6493,51.6561,7600.0
2007-09-07 12:30:00,76.04,76.04,76.04,76.04,200.0,51.6493,51.6493,51.6493,51.6493,200.0
2007-09-07 13:00:00,76.05,76.05,76.02,76.02,3400.0,51.6561,51.6561,51.6357,51.6357,3400.0
2007-09-07 13:30:00,76.03,76.03,76.03,76.03,100.0,51.6425,51.6425,51.6425,51.6425,100.0
2007-09-07 14:00:00,76.01,76.04,76.01,76.03,5200.0,51.6289,51.6493,51.6289,51.6425,5200.0
2007-09-07 14:30:00,76.05,76.05,76.04,76.04,600.0,51.6561,51.6561,51.6493,51.6493,600.0
2007-09-07 15:00:00,76.05,76.05,76.03,76.03,300.0,51.6561,51.6561,51.6425,51.6425,300.0
2007-09-07 15:30:00,76.02,76.02,76.01,76.01,1700.0,51.6357,51.6357,51.6289,51.6289,1700.0
2007-09-10 09:30:00,76.05,76.06,76.0,76.0,2600.0,51.6561,51.6629,51.6222,51.6222,2600.0
2007-09-10 10:00:00,76.05,76.09,76.05,76.09,1500.0,51.6561,51.6833,51.6561,51.6833,1500.0
2007-09-10 10:30:00,76.09,76.09,76.09,76.09,100.0,51.6833,51.6833,51.6833,51.6833,100.0
2007-09-10 11:00:00,76.14,76.14,76.09,76.09,4300.0,51.7172,51.7172,51.6833,51.6833,4300.0
2007-09-10 11:30:00,76.15,76.15,76.11,76.11,600.0,51.724,51.724,51.6969,51.6969,600.0
2007-09-10 12:00:00,76.11,76.11,76.11,76.11,0.0,51.6969,51.6969,51.6969,51.6969,0.0
2007-09-10 12:30:00,76.17,76.17,76.14,76.14,300.0,51.7376,51.7376,51.7172,51.7172,300.0
2007-09-10 13:00:00,76.14,76.14,76.14,76.14,0.0,51.7172,51.7172,51.7172,51.7172,0.0
2007-09-10 13:30:00,76.14,76.14,76.14,76.14,0.0,51.7172,51.7172,51.7172,51.7172,0.0
2007-09-10 14:00:00,76.16,76.17,76.12,76.16,1200.0,51.7308,51.7376,51.7037,51.7308,1200.0
2007-09-10 14:30:00,76.16,76.16,76.16,76.16,0.0,51.7308,51.7308,51.7308,51.7308,0.0
2007-09-10 15:00:00,76.09,76.1,76.09,76.09,600.0,51.6833,51.6901,51.6833,51.6833,600.0
2007-09-10 15:30:00,76.04,76.1,76.04,76.1,2200.0,51.6493,51.6901,51.6493,51.6901,2200.0
2007-09-11 09:30:00,76.05,76.06,76.05,76.06,7100.0,51.6561,51.6629,51.6561,51.6629,7100.0
2007-09-11 10:00:00,76.06,76.07,76.06,76.06,2600.0,51.6629,51.6697,51.6629,51.6629,2600.0
2007-09-11 10:30:00,76.05,76.05,76.0,76.0,400.0,51.6561,51.6561,51.6222,51.6222,400.0
2007-09-11 11:00:00,76.06,76.08,76.03,76.03,2100.0,51.6629,51.6765,51.6425,51.6425,2100.0
2007-09-11 11:30:00,76.03,76.03,76.03,76.03,0.0,51.6425,51.6425,51.6425,51.6425,0.0
2007-09-11 12:00:00,76.04,76.04,76.04,76.04,100.0,51.6493,51.6493,51.6493,51.6493,100.0
2007-09-11 12:30:00,76.08,76.08,76.08,76.08,500.0,51.6765,51.6765,51.6765,51.6765,500.0
2007-09-11 13:00:00,76.07,76.07,76.07,76.07,300.0,51.6697,51.6697,51.6697,51.6697,300.0
2007-09-11 13:30:00,76.05,76.05,76.05,76.05,10000.0,51.6561,51.6561,51.6561,51.6561,10000.0
2007-09-11 14:00:00,76.04,76.04,76.0,76.0,6100.0,51.6493,51.6493,51.6222,51.6222,6100.0
2007-09-11 14:30:00,76.03,76.03,76.03,76.03,200.0,51.6425,51.6425,51.6425,51.6425,200.0
2007-09-11 15:00:00,76.01,76.01,76.0,76.0,1400.0,51.6289,51.6289,51.6222,51.6222,1400.0
2007-09-11 15:30:00,75.98,75.98,75.97,75.97,2500.0,51.6086,51.6086,51.6018,51.6018,2500.0
2007-09-12 09:30:00,76.02,76.02,76.0,76.0,22000.0,51.6357,51.6357,51.6222,51.6222,22000.0
2007-09-12 10:00:00,76.0,76.0,76.0,76.0,1900.0,51.6222,51.6222,51.6222,51.6222,1900.0
2007-09-12 10:30:00,75.96,75.96,75.96,75.96,400.0,51.595,51.595,51.595,51.595,400.0
2007-09-12 11:00:00,75.94,75.96,75.94,75.96,10100.0,51.5814,51.595,51.5814,51.595,10100.0
2007-09-12 11:30:00,76.0,76.0,76.0,76.0,1500.0,51.6222,51.6222,51.6222,51.6222,1500.0
2007-09-12 12:00:00,76.0,76.01,76.0,76.01,1400.0,51.6222,51.6289,51.6222,51.6289,1400.0
2007-09-12 12:30:00,76.0,76.0,76.0,76.0,100.0,51.6222,51.6222,51.6222,51.6222,100.0
2007-09-12 13:00:00,76.02,76.02,75.96,76.0,3100.0,51.6357,51.6357,51.595,51.6222,3100.0
2007-09-12 13:30:00,76.01,76.01,76.01,76.01,400.0,51.6289,51.6289,51.6289,51.6289,400.0
2007-09-12 14:00:00,75.98,75.98,75.98,75.98,1000.0,51.6086,51.6086,51.6086,51.6086,1000.0
2007-09-12 14:30:00,75.98,75.99,75.95,75.95,1900.0,51.6086,51.6154,51.5882,51.5882,1900.0
2007-09-12 15:00:00,75.95,75.99,75.93,75.99,1200.0,51.5882,51.6154,51.5746,51.6154,1200.0
2007-09-12 15:30:00,75.98,75.99,75.94,75.97,7200.0,51.6086,51.6154,51.5814,51.6018,7200.0
2007-09-13 09:30:00,75.9,75.92,75.88,75.92,2400.0,51.5542,51.5678,51.5406,51.5678,2400.0
2007-09-13 10:00:00,75.92,75.92,75.88,75.88,900.0,51.5678,51.5678,51.5406,51.5406,900.0
2007-09-13 10:30:00,75.84,75.84,75.8,75.8,400.0,51.5135,51.5135,51.4863,51.4863,400.0
2007-09-13 11:00:00,75.85,75.85,75.79,75.84,700.0,51.5203,51.5203,51.4795,51.5135,700.0
2007-09-13 11:30:00,75.84,75.84,75.84,75.84,0.0,51.5135,51.5135,51.5135,51.5135,0.0
2007-09-13 12:00:00,75.83,75.84,75.82,75.84,800.0,51.5067,51.5135,51.4999,51.5135,800.0
2007-09-13 12:30:00,75.85,75.85,75.85,75.85,1000.0,51.5203,51.5203,51.5203,51.5203,1000.0
2007-09-13 13:00:00,75.86,75.86,75.84,75.84,4900.0,51.5271,51.5271,51.5135,51.5135,4900.0
2007-09-13 13:30:00,75.82,75.83,75.82,75.83,1300.0,51.4999,51.5067,51.4999,51.5067,1300.0
2007-09-13 14:00:00,75.81,75.83,75.8,75.83,1600.0,51.4931,51.5067,51.4863,51.5067,1600.0
2007-09-13 14:30:00,75.8,75.8,75.8,75.8,200.0,51.4863,51.4863,51.4863,51.4863,200.0
2007-09-13 15:00:00,75.79,75.79,75.79,75.79,1000.0,51.4795,51.4795,51.4795,51.4795,1000.0
2007-09-13 15:30:00,75.82,75.82,75.82,75.82,2100.0,51.4999,51.4999,51.4999,51.4999,2100.0
2007-09-14 09:30:00,75.96,75.97,75.94,75.97,2300.0,51.595,51.6018,51.5814,51.6018,2300.0
2007-09-14 10:00:00,75.9,75.92,75.9,75.92,4100.0,51.5542,51.5678,51.5542,51.5678,4100.0
2007-09-14 10:30:00,75.84,75.84,75.82,75.82,600.0,51.5135,51.5135,51.4999,51.4999,600.0
2007-09-14 11:00:00,75.85,75.87,75.85,75.87,15600.0,51.5203,51.5339,51.5203,51.5339,15600.0
2007-09-14 11:30:00,75.85,75.85,75.85,75.85,200.0,51.5203,51.5203,51.5203,51.5203,200.0
2007-09-14 12:00:00,75.85,75.85,75.8,75.84,1900.0,51.5203,51.5203,51.4863,51.5135,1900.0
2007-09-14 12:30:00,75.83,75.83,75.83,75.83,500.0,51.5067,51.5067,51.5067,51.5067,500.0
2007-09-14 13:00:00,75.83,75.83,75.83,75.83,0.0,51.5067,51.5067,51.5067,51.5067,0.0
2007-09-14 13:30:00,75.83,75.83,75.83,75.83,0.0,51.5067,51.5067,51.5067,51.5067,0.0
2007-09-14 14:00:00,75.8,75.8,75.78,75.78,200.0,51.4863,51.4863,51.4727,51.4727,200.0
2007-09-14 14:30:00,75.88,75.88,75.88,75.88,100.0,51.5406,51.5406,51.5406,51.5406,100.0
2007-09-14 15:00:00,75.89,75.89,75.86,75.86,200.0,51.5474,51.5474,51.5271,51.5271,200.0
2007-09-14 15:30:00,75.85,75.89,75.79,75.89,1500.0,51.5203,51.5474,51.4795,51.5474,1500.0
2007-09-17 09:30:00,75.82,75.82,75.8,75.8,1900.0,51.4999,51.4999,51.4863,51.4863,1900.0
2007-09-17 10:00:00,75.8,75.8,75.8,75.8,0.0,51.4863,51.4863,51.4863,51.4863,0.0
2007-09-17 10:30:00,75.77,75.77,75.77,75.77,100.0,51.4659,51.4659,51.4659,51.4659,100.0
2007-09-17 11:00:00,75.78,75.79,75.76,75.79,2800.0,51.4727,51.4795,51.4591,51.4795,2800.0
2007-09-17 11:30:00,75.79,75.79,75.79,75.79,800.0,51.4795,51.4795,51.4795,51.4795,800.0
2007-09-17 12:00:00,75.82,75.82,75.81,75.82,1000.0,51.4999,51.4999,51.4931,51.4999,1000.0
2007-09-17 12:30:00,75.81,75.82,75.81,75.82,1500.0,51.4931,51.4999,51.4931,51.4999,1500.0
2007-09-17 13:00:00,75.82,75.82,75.82,75.82,0.0,51.4999,51.4999,51.4999,51.4999,0.0
2007-09-17 13:30:00,75.82,75.82,75.82,75.82,400.0,51.4999,51.4999,51.4999,51.4999,400.0
2007-09-17 14:00:00,75.75,75.79,75.75,75.79,2500.0,51.4523,51.4795,51.4523,51.4795,2500.0
2007-09-17 14:30:00,75.79,75.79,75.79,75.79,0.0,51.4795,51.4795,51.4795,51.4795,0.0
2007-09-17 15:00:00,75.76,75.81,75.76,75.81,800.0,51.4591,51.4931,51.4591,51.4931,800.0
2007-09-17 15:30:00,75.75,75.79,75.75,75.79,1900.0,51.4523,51.4795,51.4523,51.4795,1900.0
2007-09-18 09:30:00,75.8,75.8,75.74,75.74,4100.0,51.4863,51.4863,51.4456,51.4456,4100.0
2007-09-18 10:00:00,75.79,75.82,75.79,75.79,1900.0,51.4795,51.4999,51.4795,51.4795,1900.0
2007-09-18 10:30:00,75.74,75.8,75.73,75.79,2900.0,51.4456,51.4863,51.4388,51.4795,2900.0
2007-09-18 11:00:00,75.79,75.79,75.69,75.69,11700.0,51.4795,51.4795,51.4116,51.4116,11700.0
2007-09-18 11:30:00,75.75,75.77,75.75,75.77,2800.0,51.4523,51.4659,51.4523,51.4659,2800.0
2007-09-18 12:00:00,75.76,75.76,75.74,75.74,1300.0,51.4591,51.4591,51.4456,51.4456,1300.0
2007-09-18 12:30:00,75.76,75.76,75.76,75.76,500.0,51.4591,51.4591,51.4591,51.4591,500.0
2007-09-18 13:00:00,75.76,75.76,75.76,75.76,100.0,51.4591,51.4591,51.4591,51.4591,100.0
2007-09-18 13:30:00,75.76,75.76,75.76,75.76,700.0,51.4591,51.4591,51.4591,51.4591,700.0
2007-09-18 14:00:00,75.75,75.88,75.75,75.88,4500.0,51.4523,51.5406,51.4523,51.5406,4500.0
2007-09-18 14:30:00,75.87,75.92,75.82,75.92,24900.0,51.5339,51.5678,51.4999,51.5678,24900.0
2007-09-18 15:00:00,75.88,75.98,75.88,75.95,4800.0,51.5406,51.6086,51.5406,51.5882,4800.0
2007-09-18 15:30:00,75.95,75.99,75.95,75.99,2800.0,51.5882,51.6154,51.5882,51.6154,2800.0
2007-09-19 09:30:00,76.01,76.01,75.93,75.93,5600.0,51.6289,51.6289,51.5746,51.5746,5600.0
2007-09-19 10:00:00,75.97,75.98,75.97,75.98,300.0,51.6018,51.6086,51.6018,51.6086,300.0
2007-09-19 10:30:00,75.94,75.94,75.93,75.93,600.0,51.5814,51.5814,51.5746,51.5746,600.0
2007-09-19 11:00:00,75.97,75.97,75.92,75.94,7500.0,51.6018,51.6018,51.5678,51.5814,7500.0
2007-09-19 11:30:00,75.97,75.98,75.97,75.98,600.0,51.6018,51.6086,51.6018,51.6086,600.0
2007-09-19 12:00:00,75.98,76.0,75.95,75.97,6800.0,51.6086,51.6222,51.5882,51.6018,6800.0
2007-09-19 12:30:00,75.96,75.98,75.95,75.95,700.0,51.595,51.6086,51.5882,51.5882,700.0
2007-09-19 13:00:00,75.98,75.99,75.95,75.95,2400.0,51.6086,51.6154,51.5882,51.5882,2400.0
2007-09-19 13:30:00,76.01,76.01,76.01,76.01,100.0,51.6289,51.6289,51.6289,51.6289,100.0
2007-09-19 14:00:00,75.99,76.02,75.99,76.01,700.0,51.6154,51.6357,51.6154,51.6289,700.0
2007-09-19 14:30:00,75.96,76.01,75.95,75.99,9600.0,51.595,51.6289,51.5882,51.6154,9600.0
2007-09-19 15:00:00,76.0,76.01,75.98,75.98,4300.0,51.6222,51.6289,51.6086,51.6086,4300.0
2007-09-19 15:30:00,75.94,76.01,75.94,76.01,2200.0,51.5814,51.6289,51.5814,51.6289,2200.0
2007-09-20 09:30:00,75.95,75.96,75.95,75.96,2300.0,51.5882,51.595,51.5882,51.595,2300.0
2007-09-20 10:00:00,75.96,75.97,75.96,75.97,900.0,51.595,51.6018,51.595,51.6018,900.0
2007-09-20 10:30:00,75.89,75.89,75.89,75.89,200.0,51.5474,51.5474,51.5474,51.5474,200.0
2007-09-20 11:00:00,75.86,75.97,75.83,75.97,4800.0,51.5271,51.6018,51.5067,51.6018,4800.0
2007-09-20 11:30:00,75.97,75.97,75.97,75.97,0.0,51.6018,51.6018,51.6018,51.6018,0.0
2007-09-20 12:00:00,75.97,75.97,75.92,75.92,9400.0,51.6018,51.6018,51.5678,51.5678,9400.0
2007-09-20 12:30:00,75.93,75.93,75.93,75.93,900.0,51.5746,51.5746,51.5746,51.5746,900.0
2007-09-20 13:00:00,75.88,75.93,75.88,75.89,1500.0,51.5406,51.5746,51.5406,51.5474,1500.0
2007-09-20 13:30:00,75.92,75.92,75.89,75.89,2400.0,51.5678,51.5678,51.5474,51.5474,2400.0
2007-09-20 14:00:00,75.8,75.85,75.8,75.85,1000.0,51.4863,51.5203,51.4863,51.5203,1000.0
2007-09-20 14:30:00,75.81,75.81,75.81,75.81,300.0,51.4931,51.4931,51.4931,51.4931,300.0
2007-09-20 15:00:00,75.82,75.82,75.8,75.8,400.0,51.4999,51.4999,51.4863,51.4863,400.0
2007-09-20 15:30:00,75.84,75.85,75.83,75.85,7600.0,51.5135,51.5203,51.5067,51.5203,7600.0
2007-09-21 09:30:00,75.83,75.91,75.83,75.91,5800.0,51.5067,51.561,51.5067,51.561,5800.0
2007-09-21 10:00:00,75.85,75.89,75.85,75.89,300.0,51.5203,51.5474,51.5203,51.5474,300.0
2007-09-21 10:30:00,75.87,75.87,75.84,75.84,800.0,51.5339,51.5339,51.5135,51.5135,800.0
2007-09-21 11:00:00,75.89,75.89,75.88,75.88,1900.0,51.5474,51.5474,51.5406,51.5406,1900.0
2007-09-21 11:30:00,75.83,75.89,75.79,75.89,2500.0,51.5067,51.5474,51.4795,51.5474,2500.0
2007-09-21 12:00:00,75.84,75.84,75.8,75.8,1300.0,51.5135,51.5135,51.4863,51.4863,1300.0
2007-09-21 12:30:00,75.82,75.84,75.78,75.78,900.0,51.4999,51.5135,51.4727,51.4727,900.0
2007-09-21 13:00:00,75.82,75.82,75.82,75.82,1700.0,51.4999,51.4999,51.4999,51.4999,1700.0
2007-09-21 13:30:00,75.83,75.9,75.83,75.89,3200.0,51.5067,51.5542,51.5067,51.5474,3200.0
2007-09-21 14:00:00,75.9,75.9,75.89,75.89,400.0,51.5542,51.5542,51.5474,51.5474,400.0
2007-09-21 14:30:00,75.91,75.95,75.91,75.93,1900.0,51.561,51.5882,51.561,51.5746,1900.0
2007-09-21 15:00:00,75.89,75.95,75.89,75.95,1000.0,51.5474,51.5882,51.5474,51.5882,1000.0
2007-09-21 15:30:00,75.94,75.97,75.94,75.96,11800.0,51.5814,51.6018,51.5814,51.595,11800.0
2007-09-24 09:30:00,75.91,75.94,75.91,75.94,500.0,51.561,51.5814,51.561,51.5814,500.0
2007-09-24 10:00:00,75.94,75.94,75.94,75.94,0.0,51.5814,51.5814,51.5814,51.5814,0.0
2007-09-24 10:30:00,75.93,75.93,75.88,75.88,2600.0,51.5746,51.5746,51.5406,51.5406,2600.0
2007-09-24 11:00:00,75.88,75.9,75.88,75.9,900.0,51.5406,51.5542,51.5406,51.5542,900.0
2007-09-24 11:30:00,75.9,75.9,75.9,75.9,0.0,51.5542,51.5542,51.5542,51.5542,0.0
2007-09-24 12:00:00,75.9,75.9,75.9,75.9,100.0,51.5542,51.5542,51.5542,51.5542,100.0
2007-09-24 12:30:00,75.9,75.9,75.9,75.9,600.0,51.5542,51.5542,51.5542,51.5542,600.0
2007-09-24 13:00:00,75.91,75.91,75.9,75.9,400.0,51.561,51.561,51.5542,51.5542,400.0
2007-09-24 13:30:00,75.9,75.95,75.9,75.95,300.0,51.5542,51.5882,51.5542,51.5882,300.0
2007-09-24 14:00:00,75.92,75.98,75.92,75.98,1200.0,51.5678,51.6086,51.5678,51.6086,1200.0
2007-09-24 14:30:00,75.91,75.94,75.91,75.94,2400.0,51.561,51.5814,51.561,51.5814,2400.0
2007-09-24 15:00:00,75.93,75.95,75.93,75.94,1100.0,51.5746,51.5882,51.5746,51.5814,1100.0
2007-09-24 15:30:00,75.93,75.97,75.91,75.97,4000.0,51.5746,51.6018,51.561,51.6018,4000.0
2007-09-25 09:30:00,76.12,76.16,76.12,76.16,32400.0,51.7037,51.7308,51.7037,51.7308,32400.0
2007-09-25 10:00:00,76.11,76.11,76.04,76.05,8900.0,51.6969,51.6969,51.6493,51.6561,8900.0
2007-09-25 10:30:00,76.0,76.07,76.0,76.07,5200.0,51.6222,51.6697,51.6222,51.6697,5200.0
2007-09-25 11:00:00,76.05,76.05,76.04,76.04,2800.0,51.6561,51.6561,51.6493,51.6493,2800.0
2007-09-25 11:30:00,76.07,76.07,76.02,76.02,28900.0,51.6697,51.6697,51.6357,51.6357,28900.0
2007-09-25 12:00:00,76.02,76.08,76.02,76.03,600.0,51.6357,51.6765,51.6357,51.6425,600.0
2007-09-25 12:30:00,76.05,76.05,76.05,76.05,800.0,51.6561,51.6561,51.6561,51.6561,800.0
2007-09-25 13:00:00,76.07,76.07,76.07,76.07,500.0,51.6697,51.6697,51.6697,51.6697,500.0
2007-09-25 13:30:00,76.02,76.05,76.02,76.05,500.0,51.6357,51.6561,51.6357,51.6561,500.0
2007-09-25 14:00:00,76.04,76.06,76.01,76.02,4600.0,51.6493,51.6629,51.6289,51.6357,4600.0
2007-09-25 14:30:00,76.01,76.03,76.01,76.03,1100.0,51.6289,51.6425,51.6289,51.6425,1100.0
2007-09-25 15:00:00,76.0,76.02,75.96,76.02,4700.0,51.6222,51.6357,51.595,51.6357,4700.0
2007-09-25 15:30:00,76.03,76.03,75.96,75.96,2200.0,51.6425,51.6425,51.595,51.595,2200.0
2007-09-26 09:30:00,75.96,75.97,75.9,75.94,3300.0,51.595,51.6018,51.5542,51.5814,3300.0
2007-09-26 10:00:00,75.95,75.97,75.95,75.97,700.0,51.5882,51.6018,51.5882,51.6018,700.0
2007-09-26 10:30:00,75.99,75.99,75.98,75.99,1600.0,51.6154,51.6154,51.6086,51.6154,1600.0
2007-09-26 11:00:00,75.98,75.99,75.98,75.99,400.0,51.6086,51.6154,51.6086,51.6154,400.0
2007-09-26 11:30:00,75.99,75.99,75.99,75.99,0.0,51.6154,51.6154,51.6154,51.6154,0.0
2007-09-26 12:00:00,75.98,76.0,75.98,75.98,1000.0,51.6086,51.6222,51.6086,51.6086,1000.0
2007-09-26 12:30:00,75.99,75.99,75.99,75.99,1300.0,51.6154,51.6154,51.6154,51.6154,1300.0
2007-09-26 13:00:00,76.02,76.02,76.0,76.01,600.0,51.6357,51.6357,51.6222,51.6289,600.0
2007-09-26 13:30:00,76.01,76.01,76.01,76.01,0.0,51.6289,51.6289,51.6289,51.6289,0.0
2007-09-26 14:00:00,76.07,76.07,76.07,76.07,200.0,51.6697,51.6697,51.6697,51.6697,200.0
2007-09-26 14:30:00,76.09,76.09,76.09,76.09,1200.0,51.6833,51.6833,51.6833,51.6833,1200.0
2007-09-26 15:00:00,76.09,76.09,76.09,76.09,300.0,51.6833,51.6833,51.6833,51.6833,300.0
2007-09-26 15:30:00,76.07,76.08,76.06,76.06,2300.0,51.6697,51.6765,51.6629,51.6629,2300.0
2007-09-27 09:30:00,76.03,76.03,76.03,76.03,600.0,51.6425,51.6425,51.6425,51.6425,600.0
2007-09-27 10:00:00,76.06,76.12,76.06,76.1,26600.0,51.6629,51.7037,51.6629,51.6901,26600.0
2007-09-27 10:30:00,76.03,76.03,76.03,76.03,100.0,51.6425,51.6425,51.6425,51.6425,100.0
2007-09-27 11:00:00,76.03,76.1,76.03,76.1,18000.0,51.6425,51.6901,51.6425,51.6901,18000.0
2007-09-27 11:30:00,76.09,76.1,76.07,76.08,8600.0,51.6833,51.6901,51.6697,51.6765,8600.0
2007-09-27 12:00:00,76.1,76.1,76.06,76.06,2700.0,51.6901,51.6901,51.6629,51.6629,2700.0
2007-09-27 12:30:00,76.08,76.08,76.08,76.08,2100.0,51.6765,51.6765,51.6765,51.6765,2100.0
2007-09-27 13:00:00,76.08,76.08,76.08,76.08,0.0,51.6765,51.6765,51.6765,51.6765,0.0
2007-09-27 13:30:00,76.05,76.05,76.05,76.05,1200.0,51.6561,51.6561,51.6561,51.6561,1200.0
2007-09-27 14:00:00,76.08,76.15,76.08,76.15,3400.0,51.6765,51.724,51.6765,51.724,3400.0
2007-09-27 14:30:00,76.15,76.16,76.13,76.13,9000.0,51.724,51.7308,51.7105,51.7105,9000.0
2007-09-27 15:00:00,76.17,76.17,76.08,76.08,2400.0,51.7376,51.7376,51.6765,51.6765,2400.0
2007-09-27 15:30:00,76.09,76.12,76.09,76.12,1200.0,51.6833,51.7037,51.6833,51.7037,1200.0
2007-09-28 09:30:00,76.2,76.24,76.12,76.17,13700.0,51.758,51.7852,51.7037,51.7376,13700.0
2007-09-28 10:00:00,76.16,76.21,76.16,76.2,12500.0,51.7308,51.7648,51.7308,51.758,12500.0
2007-09-28 10:30:00,76.2,76.22,76.2,76.2,8300.0,51.758,51.7716,51.758,51.758,8300.0
2007-09-28 11:00:00,76.2,76.21,76.19,76.21,5200.0,51.758,51.7648,51.7512,51.7648,5200.0
2007-09-28 11:30:00,76.17,76.22,76.17,76.22,28700.0,51.7376,51.7716,51.7376,51.7716,28700.0
2007-09-28 12:00:00,76.22,76.25,76.2,76.25,77400.0,51.7716,51.792,51.758,51.792,77400.0
2007-09-28 12:30:00,76.23,76.25,76.23,76.25,6900.0,51.7784,51.792,51.7784,51.792,6900.0
2007-09-28 13:00:00,76.25,76.25,76.22,76.22,4200.0,51.792,51.792,51.7716,51.7716,4200.0
2007-09-28 13:30:00,76.22,76.22,76.21,76.22,1700.0,51.7716,51.7716,51.7648,51.7716,1700.0
2007-09-28 14:00:00,76.2,76.2,76.12,76.12,2200.0,51.758,51.758,51.7037,51.7037,2200.0
2007-09-28 14:30:00,76.11,76.14,76.11,76.14,1600.0,51.6969,51.7172,51.6969,51.7172,1600.0
2007-09-28 15:00:00,76.1,76.14,76.1,76.12,600.0,51.6901,51.7172,51.6901,51.7037,600.0
2007-09-28 15:30:00,76.16,76.16,76.15,76.15,1000.0,51.7308,51.7308,51.724,51.724,1000.0
2007-10-01 09:30:00,76.03,76.03,75.89,75.89,10400.0,51.8191,51.8191,51.7237,51.7237,10400.0
2007-10-01 10:00:00,75.79,75.83,75.79,75.83,6400.0,51.6555,51.6828,51.6555,51.6828,6400.0
2007-10-01 10:30:00,75.85,75.86,75.81,75.81,9800.0,51.6964,51.7033,51.6692,51.6692,9800.0
2007-10-01 11:00:00,75.89,75.89,75.89,75.89,300.0,51.7237,51.7237,51.7237,51.7237,300.0
2007-10-01 11:30:00,75.89,75.89,75.84,75.84,200.0,51.7237,51.7237,51.6896,51.6896,200.0
2007-10-01 12:00:00,75.88,75.88,75.84,75.86,17700.0,51.7169,51.7169,51.6896,51.7033,17700.0
2007-10-01 12:30:00,75.81,75.81,75.81,75.81,400.0,51.6692,51.6692,51.6692,51.6692,400.0
2007-10-01 13:00:00,75.86,75.86,75.85,75.85,700.0,51.7033,51.7033,51.6964,51.6964,700.0
2007-10-01 13:30:00,75.78,75.83,75.78,75.83,300.0,51.6487,51.6828,51.6487,51.6828,300.0
2007-10-01 14:00:00,75.8,75.81,75.8,75.81,600.0,51.6624,51.6692,51.6624,51.6692,600.0
2007-10-01 14:30:00,75.81,75.81,75.81,75.81,400.0,51.6692,51.6692,51.6692,51.6692,400.0
2007-10-01 15:00:00,75.82,75.82,75.81,75.81,900.0,51.676,51.676,51.6692,51.6692,900.0
2007-10-01 15:30:00,75.81,75.84,75.76,75.84,28700.0,51.6692,51.6896,51.6351,51.6896,28700.0
2007-10-02 09:30:00,75.79,75.79,75.79,75.79,1300.0,51.6555,51.6555,51.6555,51.6555,1300.0
2007-10-02 10:00:00,75.82,75.85,75.82,75.85,1300.0,51.676,51.6964,51.676,51.6964,1300.0
2007-10-02 10:30:00,75.88,75.88,75.88,75.88,100.0,51.7169,51.7169,51.7169,51.7169,100.0
2007-10-02 11:00:00,75.86,75.86,75.86,75.86,10000.0,51.7033,51.7033,51.7033,51.7033,10000.0
2007-10-02 11:30:00,75.88,75.88,75.83,75.83,2100.0,51.7169,51.7169,51.6828,51.6828,2100.0
2007-10-02 12:00:00,75.88,75.89,75.88,75.89,600.0,51.7169,51.7237,51.7169,51.7237,600.0
2007-10-02 12:30:00,75.89,75.89,75.89,75.89,0.0,51.7237,51.7237,51.7237,51.7237,0.0
2007-10-02 13:00:00,75.91,75.96,75.91,75.91,600.0,51.7373,51.7714,51.7373,51.7373,600.0
2007-10-02 13:30:00,75.91,75.91,75.91,75.91,0.0,51.7373,51.7373,51.7373,51.7373,0.0
2007-10-02 14:00:00,75.91,75.91,75.91,75.91,200.0,51.7373,51.7373,51.7373,51.7373,200.0
2007-10-02 14:30:00,75.91,75.91,75.91,75.91,0.0,51.7373,51.7373,51.7373,51.7373,0.0
2007-10-02 15:00:00,75.91,75.91,75.91,75.91,0.0,51.7373,51.7373,51.7373,51.7373,0.0
2007-10-02 15:30:00,75.9,75.91,75.89,75.89,1200.0,51.7305,51.7373,51.7237,51.7237,1200.0
2007-10-03 09:30:00,75.91,75.91,75.89,75.89,1200.0,51.7373,51.7373,51.7237,51.7237,1200.0
2007-10-03 10:00:00,75.94,75.94,75.9,75.9,1200.0,51.7578,51.7578,51.7305,51.7305,1200.0
2007-10-03 10:30:00,75.89,75.89,75.85,75.85,900.0,51.7237,51.7237,51.6964,51.6964,900.0
2007-10-03 11:00:00,75.85,75.85,75.85,75.85,900.0,51.6964,51.6964,51.6964,51.6964,900.0
2007-10-03 11:30:00,75.85,75.85,75.85,75.85,1800.0,51.6964,51.6964,51.6964,51.6964,1800.0
2007-10-03 12:00:00,75.85,75.86,75.85,75.86,1100.0,51.6964,51.7033,51.6964,51.7033,1100.0
2007-10-03 12:30:00,75.86,75.86,75.86,75.86,700.0,51.7033,51.7033,51.7033,51.7033,700.0
2007-10-03 13:00:00,75.87,75.87,75.87,75.87,900.0,51.7101,51.7101,51.7101,51.7101,900.0
2007-10-03 13:30:00,75.87,75.87,75.87,75.87,300.0,51.7101,51.7101,51.7101,51.7101,300.0
2007-10-03 14:00:00,75.89,75.89,75.87,75.88,1800.0,51.7237,51.7237,51.7101,51.7169,1800.0
2007-10-03 14:30:00,75.86,75.91,75.86,75.91,1200.0,51.7033,51.7373,51.7033,51.7373,1200.0
2007-10-03 15:00:00,75.91,75.91,75.9,75.9,1000.0,51.7373,51.7373,51.7305,51.7305,1000.0
2007-10-03 15:30:00,75.89,75.9,75.88,75.9,4300.0,51.7237,51.7305,51.7169,51.7305,4300.0
2007-10-04 09:30:00,75.89,75.89,75.88,75.89,2100.0,51.7237,51.7237,51.7169,51.7237,2100.0
2007-10-04 10:00:00,75.88,75.9,75.88,75.9,3300.0,51.7169,51.7305,51.7169,51.7305,3300.0
2007-10-04 10:30:00,75.89,75.9,75.89,75.9,1000.0,51.7237,51.7305,51.7237,51.7305,1000.0
2007-10-04 11:00:00,75.9,75.91,75.9,75.91,3400.0,51.7305,51.7373,51.7305,51.7373,3400.0
2007-10-04 11:30:00,75.9,75.9,75.9,75.9,500.0,51.7305,51.7305,51.7305,51.7305,500.0
2007-10-04 12:00:00,75.9,75.9,75.9,75.9,0.0,51.7305,51.7305,51.7305,51.7305,0.0
2007-10-04 12:30:00,75.88,75.88,75.88,75.88,3500.0,51.7169,51.7169,51.7169,51.7169,3500.0
2007-10-04 13:00:00,75.9,75.9,75.9,75.9,1000.0,51.7305,51.7305,51.7305,51.7305,1000.0
2007-10-04 13:30:00,75.9,75.91,75.89,75.91,700.0,51.7305,51.7373,51.7237,51.7373,700.0
2007-10-04 14:00:00,75.87,75.93,75.87,75.92,1700.0,51.7101,51.751,51.7101,51.7441,1700.0
2007-10-04 14:30:00,75.87,75.87,75.87,75.87,200.0,51.7101,51.7101,51.7101,51.7101,200.0
2007-10-04 15:00:00,75.94,75.94,75.9,75.9,800.0,51.7578,51.7578,51.7305,51.7305,800.0
2007-10-04 15:30:00,75.94,75.94,75.91,75.91,2100.0,51.7578,51.7578,51.7373,51.7373,2100.0
2007-10-05 09:30:00,75.76,75.76,75.71,75.71,1500.0,51.6351,51.6351,51.601,51.601,1500.0
2007-10-05 10:00:00,75.77,75.77,75.77,75.77,800.0,51.6419,51.6419,51.6419,51.6419,800.0
2007-10-05 10:30:00,75.77,75.77,75.77,75.77,4100.0,51.6419,51.6419,51.6419,51.6419,4100.0
2007-10-05 11:00:00,75.76,75.76,75.75,75.76,900.0,51.6351,51.6351,51.6283,51.6351,900.0
2007-10-05 11:30:00,75.76,75.78,75.75,75.77,31400.0,51.6351,51.6487,51.6283,51.6419,31400.0
2007-10-05 12:00:00,75.76,75.77,75.73,75.73,4600.0,51.6351,51.6419,51.6147,51.6147,4600.0
2007-10-05 12:30:00,75.71,75.71,75.71,75.71,600.0,51.601,51.601,51.601,51.601,600.0
2007-10-05 13:00:00,75.74,75.74,75.7,75.7,2600.0,51.6215,51.6215,51.5942,51.5942,2600.0
2007-10-05 13:30:00,75.7,75.7,75.7,75.7,0.0,51.5942,51.5942,51.5942,51.5942,0.0
2007-10-05 14:00:00,75.79,75.79,75.78,75.79,4800.0,51.6555,51.6555,51.6487,51.6555,4800.0
2007-10-05 14:30:00,75.78,75.78,75.78,75.78,200.0,51.6487,51.6487,51.6487,51.6487,200.0
2007-10-05 15:00:00,75.77,75.78,75.77,75.78,2400.0,51.6419,51.6487,51.6419,51.6487,2400.0
2007-10-05 15:30:00,75.78,75.78,75.73,75.78,1600.0,51.6487,51.6487,51.6147,51.6487,1600.0
2007-10-08 09:30:00,75.62,75.62,75.62,75.62,2000.0,51.5397,51.5397,51.5397,51.5397,2000.0
2007-10-08 10:00:00,75.75,75.78,75.68,75.78,800.0,51.6283,51.6487,51.5806,51.6487,800.0
2007-10-08 10:30:00,75.78,75.78,75.78,75.78,0.0,51.6487,51.6487,51.6487,51.6487,0.0
2007-10-08 11:00:00,75.69,75.69,75.69,75.69,100.0,51.5874,51.5874,51.5874,51.5874,100.0
2007-10-08 11:30:00,75.76,75.78,75.76,75.78,800.0,51.6351,51.6487,51.6351,51.6487,800.0
2007-10-08 12:00:00,75.77,75.78,75.77,75.78,700.0,51.6419,51.6487,51.6419,51.6487,700.0
2007-10-08 12:30:00,75.78,75.78,75.78,75.78,0.0,51.6487,51.6487,51.6487,51.6487,0.0
2007-10-08 13:00:00,75.78,75.83,75.72,75.72,1100.0,51.6487,51.6828,51.6078,51.6078,1100.0
2007-10-08 13:30:00,75.86,75.86,75.83,75.83,1200.0,51.7033,51.7033,51.6828,51.6828,1200.0
2007-10-08 14:00:00,75.86,75.89,75.86,75.88,300.0,51.7033,51.7237,51.7033,51.7169,300.0
2007-10-08 14:30:00,75.9,75.9,75.88,75.88,1800.0,51.7305,51.7305,51.7169,51.7169,1800.0
2007-10-08 15:00:00,75.78,75.83,75.78,75.81,10700.0,51.6487,51.6828,51.6487,51.6692,10700.0
2007-10-08 15:30:00,75.82,75.84,75.78,75.84,2200.0,51.676,51.6896,51.6487,51.6896,2200.0
2007-10-09 09:30:00,75.8,75.8,75.77,75.78,3500.0,51.6624,51.6624,51.6419,51.6487,3500.0
2007-10-09 10:00:00,75.8,75.81,75.8,75.81,2800.0,51.6624,51.6692,51.6624,51.6692,2800.0
2007-10-09 10:30:00,75.77,75.81,75.77,75.81,200.0,51.6419,51.6692,51.6419,51.6692,200.0
2007-10-09 11:00:00,75.8,75.85,75.78,75.79,20500.0,51.6624,51.6964,51.6487,51.6555,20500.0
2007-10-09 11:30:00,75.79,75.79,75.79,75.79,1800.0,51.6555,51.6555,51.6555,51.6555,1800.0
2007-10-09 12:00:00,75.79,75.79,75.76,75.76,1200.0,51.6555,51.6555,51.6351,51.6351,1200.0
2007-10-09 12:30:00,75.79,75.79,75.78,75.79,1600.0,51.6555,51.6555,51.6487,51.6555,1600.0
2007-10-09 13:00:00,75.79,75.79,75.76,75.76,7600.0,51.6555,51.6555,51.6351,51.6351,7600.0
2007-10-09 13:30:00,75.76,75.76,75.74,75.74,1200.0,51.6351,51.6351,51.6215,51.6215,1200.0
2007-10-09 14:00:00,75.78,75.78,75.73,75.76,27300.0,51.6487,51.6487,51.6147,51.6351,27300.0
2007-10-09 14:30:00,75.73,75.74,75.73,75.74,1000.0,51.6147,51.6215,51.6147,51.6215,1000.0
2007-10-09 15:00:00,75.72,75.72,75.72,75.72,100.0,51.6078,51.6078,51.6078,51.6078,100.0
2007-10-09 15:30:00,75.74,75.74,75.7,75.72,5400.0,51.6215,51.6215,51.5942,51.6078,5400.0
2007-10-10 09:30:00,75.62,75.63,75.61,75.63,1700.0,51.5397,51.5465,51.5329,51.5465,1700.0
2007-10-10 10:00:00,75.72,75.72,75.72,75.72,3200.0,51.6078,51.6078,51.6078,51.6078,3200.0
2007-10-10 10:30:00,75.69,75.77,75.69,75.77,300.0,51.5874,51.6419,51.5874,51.6419,300.0
2007-10-10 11:00:00,75.78,75.78,75.72,75.72,3100.0,51.6487,51.6487,51.6078,51.6078,3100.0
2007-10-10 11:30:00,75.79,75.79,75.77,75.78,5100.0,51.6555,51.6555,51.6419,51.6487,5100.0
2007-10-10 12:00:00,75.78,75.78,75.78,75.78,2800.0,51.6487,51.6487,51.6487,51.6487,2800.0
2007-10-10 12:30:00,75.76,75.76,75.76,75.76,300.0,51.6351,51.6351,51.6351,51.6351,300.0
2007-10-10 13:00:00,75.72,75.75,75.72,75.75,1900.0,51.6078,51.6283,51.6078,51.6283,1900.0
2007-10-10 13:30:00,75.76,75.76,75.76,75.76,1400.0,51.6351,51.6351,51.6351,51.6351,1400.0
2007-10-10 14:00:00,75.73,75.73,75.73,75.73,300.0,51.6147,51.6147,51.6147,51.6147,300.0
2007-10-10 14:30:00,75.77,75.77,75.77,75.77,100.0,51.6419,51.6419,51.6419,51.6419,100.0
2007-10-10 15:00:00,75.75,75.75,75.75,75.75,100.0,51.6283,51.6283,51.6283,51.6283,100.0
2007-10-10 15:30:00,75.77,75.79,75.72,75.79,7700.0,51.6419,51.6555,51.6078,51.6555,7700.0
2007-10-11 09:30:00,75.54,75.6,75.54,75.57,24200.0,51.4852,51.526,51.4852,51.5056,24200.0
2007-10-11 10:00:00,75.57,75.68,75.57,75.68,9000.0,51.5056,51.5806,51.5056,51.5806,9000.0
2007-10-11 10:30:00,75.67,75.68,75.67,75.68,1600.0,51.5738,51.5806,51.5738,51.5806,1600.0
2007-10-11 11:00:00,75.69,75.69,75.63,75.64,6600.0,51.5874,51.5874,51.5465,51.5533,6600.0
2007-10-11 11:30:00,75.64,75.64,75.61,75.61,2200.0,51.5533,51.5533,51.5329,51.5329,2200.0
2007-10-11 12:00:00,75.64,75.64,75.63,75.63,400.0,51.5533,51.5533,51.5465,51.5465,400.0
2007-10-11 12:30:00,75.65,75.65,75.65,75.65,3000.0,51.5601,51.5601,51.5601,51.5601,3000.0
2007-10-11 13:00:00,75.65,75.65,75.65,75.65,100.0,51.5601,51.5601,51.5601,51.5601,100.0
2007-10-11 13:30:00,75.67,75.67,75.67,75.67,300.0,51.5738,51.5738,51.5738,51.5738,300.0
2007-10-11 14:00:00,75.7,75.73,75.7,75.7,1900.0,51.5942,51.6147,51.5942,51.5942,1900.0
2007-10-11 14:30:00,75.73,75.73,75.72,75.72,1300.0,51.6147,51.6147,51.6078,51.6078,1300.0
2007-10-11 15:00:00,75.73,75.77,75.72,75.77,4300.0,51.6147,51.6419,51.6078,51.6419,4300.0
2007-10-11 15:30:00,75.76,75.77,75.74,75.76,3200.0,51.6351,51.6419,51.6215,51.6351,3200.0
2007-10-12 09:30:00,75.68,75.69,75.68,75.69,700.0,51.5806,51.5874,51.5806,51.5874,700.0
2007-10-12 10:00:00,75.72,75.72,75.69,75.69,1600.0,51.6078,51.6078,51.5874,51.5874,1600.0
2007-10-12 10:30:00,75.72,75.72,75.69,75.69,1400.0,51.6078,51.6078,51.5874,51.5874,1400.0
2007-10-12 11:00:00,75.68,75.74,75.68,75.73,7800.0,51.5806,51.6215,51.5806,51.6147,7800.0
2007-10-12 11:30:00,75.74,75.74,75.74,75.74,600.0,51.6215,51.6215,51.6215,51.6215,600.0
2007-10-12 12:00:00,75.68,75.75,75.68,75.73,900.0,51.5806,51.6283,51.5806,51.6147,900.0
2007-10-12 12:30:00,75.7,75.72,75.69,75.72,3200.0,51.5942,51.6078,51.5874,51.6078,3200.0
2007-10-12 13:00:00,75.71,75.72,75.69,75.69,800.0,51.601,51.6078,51.5874,51.5874,800.0
2007-10-12 13:30:00,75.67,75.68,75.65,75.65,1500.0,51.5738,51.5806,51.5601,51.5601,1500.0
2007-10-12 14:00:00,75.65,75.65,75.65,75.65,0.0,51.5601,51.5601,51.5601,51.5601,0.0
2007-10-12 14:30:00,75.65,75.65,75.65,75.65,0.0,51.5601,51.5601,51.5601,51.5601,0.0
2007-10-12 15:00:00,75.64,75.68,75.64,75.65,5700.0,51.5533,51.5806,51.5533,51.5601,5700.0
2007-10-12 15:30:00,75.68,75.69,75.68,75.69,1200.0,51.5806,51.5874,51.5806,51.5874,1200.0
2007-10-15 09:30:00,75.61,75.62,75.54,75.57,10100.0,51.5329,51.5397,51.4852,51.5056,10100.0
2007-10-15 10:00:00,75.58,75.58,75.57,75.57,1000.0,51.5124,51.5124,51.5056,51.5056,1000.0
2007-10-15 10:30:00,75.63,75.65,75.63,75.65,2000.0,51.5465,51.5601,51.5465,51.5601,2000.0
2007-10-15 11:00:00,75.65,75.72,75.65,75.71,4400.0,51.5601,51.6078,51.5601,51.601,4400.0
2007-10-15 11:30:00,75.72,75.72,75.67,75.68,3000.0,51.6078,51.6078,51.5738,51.5806,3000.0
2007-10-15 12:00:00,75.7,75.71,75.7,75.7,11900.0,51.5942,51.601,51.5942,51.5942,11900.0
2007-10-15 12:30:00,75.72,75.72,75.71,75.72,1200.0,51.6078,51.6078,51.601,51.6078,1200.0
2007-10-15 13:00:00,75.75,75.75,75.73,75.73,1000.0,51.6283,51.6283,51.6147,51.6147,1000.0
2007-10-15 13:30:00,75.7,75.7,75.7,75.7,900.0,51.5942,51.5942,51.5942,51.5942,900.0
2007-10-15 14:00:00,75.7,75.7,75.67,75.67,900.0,51.5942,51.5942,51.5738,51.5738,900.0
2007-10-15 14:30:00,75.7,75.7,75.65,75.7,2800.0,51.5942,51.5942,51.5601,51.5942,2800.0
2007-10-15 15:00:00,75.68,75.75,75.66,75.75,10700.0,51.5806,51.6283,51.5669,51.6283,10700.0
2007-10-15 15:30:00,75.74,75.74,75.69,75.69,500.0,51.6215,51.6215,51.5874,51.5874,500.0
2007-10-16 09:30:00,75.65,75.83,75.65,75.83,1800.0,51.5601,51.6828,51.5601,51.6828,1800.0
2007-10-16 10:00:00,75.83,75.83,75.83,75.83,0.0,51.6828,51.6828,51.6828,51.6828,0.0
2007-10-16 10:30:00,75.83,75.83,75.83,75.83,700.0,51.6828,51.6828,51.6828,51.6828,700.0
2007-10-16 11:00:00,75.81,75.81,75.81,75.81,10000.0,51.6692,51.6692,51.6692,51.6692,10000.0
2007-10-16 11:30:00,75.83,75.83,75.75,75.81,3800.0,51.6828,51.6828,51.6283,51.6692,3800.0
2007-10-16 12:00:00,75.81,75.81,75.81,75.81,0.0,51.6692,51.6692,51.6692,51.6692,0.0
2007-10-16 12:30:00,75.81,75.82,75.81,75.82,1600.0,51.6692,51.676,51.6692,51.676,1600.0
2007-10-16 13:00:00,75.83,75.85,75.83,75.85,400.0,51.6828,51.6964,51.6828,51.6964,400.0
2007-10-16 13:30:00,75.84,75.85,75.82,75.85,1300.0,51.6896,51.6964,51.676,51.6964,1300.0
2007-10-16 14:00:00,75.84,75.84,75.84,75.84,2000.0,51.6896,51.6896,51.6896,51.6896,2000.0
2007-10-16 14:30:00,75.85,75.85,75.84,75.85,1800.0,51.6964,51.6964,51.6896,51.6964,1800.0
2007-10-16 15:00:00,75.85,75.85,75.83,75.83,4000.0,51.6964,51.6964,51.6828,51.6828,4000.0
2007-10-16 15:30:00,75.83,75.84,75.83,75.84,3300.0,51.6828,51.6896,51.6828,51.6896,3300.0
2007-10-17 09:30:00,75.81,75.87,75.81,75.86,1100.0,51.6692,51.7101,51.6692,51.7033,1100.0
2007-10-17 10:00:00,75.9,75.9,75.9,75.9,300.0,51.7305,51.7305,51.7305,51.7305,300.0
2007-10-17 10:30:00,75.91,75.95,75.91,75.94,500.0,51.7373,51.7646,51.7373,51.7578,500.0
2007-10-17 11:00:00,75.95,75.95,75.95,75.95,500.0,51.7646,51.7646,51.7646,51.7646,500.0
2007-10-17 11:30:00,75.93,75.93,75.91,75.91,20100.0,51.751,51.751,51.7373,51.7373,20100.0
2007-10-17 12:00:00,75.88,75.94,75.88,75.94,21300.0,51.7169,51.7578,51.7169,51.7578,21300.0
2007-10-17 12:30:00,75.95,75.97,75.91,75.91,1100.0,51.7646,51.7782,51.7373,51.7373,1100.0
2007-10-17 13:00:00,75.99,76.02,75.99,76.01,1600.0,51.7919,51.8123,51.7919,51.8055,1600.0
2007-10-17 13:30:00,76.0,76.05,75.97,76.05,2900.0,51.7987,51.8328,51.7782,51.8328,2900.0
2007-10-17 14:00:00,76.05,76.05,76.02,76.02,900.0,51.8328,51.8328,51.8123,51.8123,900.0
2007-10-17 14:30:00,76.02,76.08,76.02,76.02,1600.0,51.8123,51.8532,51.8123,51.8123,1600.0
2007-10-17 15:00:00,76.1,76.11,76.0,76.0,1400.0,51.8668,51.8736,51.7987,51.7987,1400.0
2007-10-17 15:30:00,76.09,76.09,76.05,76.09,8600.0,51.86,51.86,51.8328,51.86,8600.0
2007-10-18 09:30:00,76.19,76.19,76.18,76.18,4900.0,51.9282,51.9282,51.9214,51.9214,4900.0
2007-10-18 10:00:00,76.19,76.19,76.17,76.17,400.0,51.9282,51.9282,51.9145,51.9145,400.0
2007-10-18 10:30:00,76.17,76.2,76.17,76.2,5000.0,51.9145,51.935,51.9145,51.935,5000.0
2007-10-18 11:00:00,76.2,76.2,76.18,76.18,3300.0,51.935,51.935,51.9214,51.9214,3300.0
2007-10-18 11:30:00,76.21,76.21,76.2,76.2,10300.0,51.9418,51.9418,51.935,51.935,10300.0
2007-10-18 12:00:00,76.17,76.17,76.13,76.15,13700.0,51.9145,51.9145,51.8873,51.9009,13700.0
2007-10-18 12:30:00,76.15,76.15,76.15,76.15,200.0,51.9009,51.9009,51.9009,51.9009,200.0
2007-10-18 13:00:00,76.17,76.17,76.15,76.15,200.0,51.9145,51.9145,51.9009,51.9009,200.0
2007-10-18 13:30:00,76.15,76.15,76.15,76.15,200.0,51.9009,51.9009,51.9009,51.9009,200.0
2007-10-18 14:00:00,76.13,76.13,76.11,76.11,16300.0,51.8873,51.8873,51.8736,51.8736,16300.0
2007-10-18 14:30:00,76.12,76.12,76.12,76.12,400.0,51.8805,51.8805,51.8805,51.8805,400.0
2007-10-18 15:00:00,76.12,76.17,76.12,76.17,2800.0,51.8805,51.9145,51.8805,51.9145,2800.0
2007-10-18 15:30:00,76.16,76.16,76.15,76.16,800.0,51.9077,51.9077,51.9009,51.9077,800.0
2007-10-19 09:30:00,76.27,76.28,76.23,76.23,11700.0,51.9827,51.9895,51.9554,51.9554,11700.0
2007-10-19 10:00:00,76.3,76.32,76.3,76.32,1400.0,52.0031,52.0168,52.0031,52.0168,1400.0
2007-10-19 10:30:00,76.31,76.33,76.31,76.33,1700.0,52.01,52.0236,52.01,52.0236,1700.0
2007-10-19 11:00:00,76.35,76.39,76.35,76.36,1500.0,52.0372,52.0645,52.0372,52.044,1500.0
2007-10-19 11:30:00,76.39,76.39,76.35,76.35,900.0,52.0645,52.0645,52.0372,52.0372,900.0
2007-10-19 12:00:00,76.36,76.36,76.35,76.35,2500.0,52.044,52.044,52.0372,52.0372,2500.0
2007-10-19 12:30:00,76.37,76.37,76.36,76.36,2200.0,52.0509,52.0509,52.044,52.044,2200.0
2007-10-19 13:00:00,76.36,76.36,76.36,76.36,100.0,52.044,52.044,52.044,52.044,100.0
2007-10-19 13:30:00,76.36,76.36,76.36,76.36,0.0,52.044,52.044,52.044,52.044,0.0
2007-10-19 14:00:00,76.38,76.38,76.38,76.38,200.0,52.0577,52.0577,52.0577,52.0577,200.0
2007-10-19 14:30:00,76.36,76.39,76.36,76.39,1400.0,52.044,52.0645,52.044,52.0645,1400.0
2007-10-19 15:00:00,76.41,76.41,76.37,76.41,2100.0,52.0781,52.0781,52.0509,52.0781,2100.0
2007-10-19 15:30:00,76.4,76.4,76.38,76.38,800.0,52.0713,52.0713,52.0577,52.0577,800.0
2007-10-22 09:30:00,76.42,76.42,76.29,76.3,3400.0,52.0849,52.0849,51.9963,52.0031,3400.0
2007-10-22 10:00:00,76.29,76.29,76.28,76.28,400.0,51.9963,51.9963,51.9895,51.9895,400.0
2007-10-22 10:30:00,76.35,76.35,76.32,76.35,1400.0,52.0372,52.0372,52.0168,52.0372,1400.0
2007-10-22 11:00:00,76.35,76.35,76.28,76.28,3400.0,52.0372,52.0372,51.9895,51.9895,3400.0
2007-10-22 11:30:00,76.31,76.31,76.31,76.31,100.0,52.01,52.01,52.01,52.01,100.0
2007-10-22 12:00:00,76.33,76.34,76.33,76.33,700.0,52.0236,52.0304,52.0236,52.0236,700.0
2007-10-22 12:30:00,76.3,76.33,76.3,76.33,1100.0,52.0031,52.0236,52.0031,52.0236,1100.0
2007-10-22 13:00:00,76.28,76.3,76.28,76.29,9200.0,51.9895,52.0031,51.9895,51.9963,9200.0
2007-10-22 13:30:00,76.29,76.31,76.29,76.3,600.0,51.9963,52.01,51.9963,52.0031,600.0
2007-10-22 14:00:00,76.29,76.29,76.27,76.27,1400.0,51.9963,51.9963,51.9827,51.9827,1400.0
2007-10-22 14:30:00,76.35,76.35,76.35,76.35,300.0,52.0372,52.0372,52.0372,52.0372,300.0
2007-10-22 15:00:00,76.3,76.3,76.3,76.3,800.0,52.0031,52.0031,52.0031,52.0031,800.0
2007-10-22 15:30:00,76.35,76.37,76.35,76.37,200.0,52.0372,52.0509,52.0372,52.0509,200.0
2007-10-23 09:30:00,76.29,76.29,76.27,76.27,5200.0,51.9963,51.9963,51.9827,51.9827,5200.0
2007-10-23 10:00:00,76.28,76.28,76.28,76.28,300.0,51.9895,51.9895,51.9895,51.9895,300.0
2007-10-23 10:30:00,76.24,76.28,76.22,76.27,6500.0,51.9622,51.9895,51.9486,51.9827,6500.0
2007-10-23 11:00:00,76.27,76.33,76.27,76.33,4700.0,51.9827,52.0236,51.9827,52.0236,4700.0
2007-10-23 11:30:00,76.34,76.34,76.32,76.33,1100.0,52.0304,52.0304,52.0168,52.0236,1100.0
2007-10-23 12:00:00,76.35,76.36,76.35,76.36,400.0,52.0372,52.044,52.0372,52.044,400.0
2007-10-23 12:30:00,76.34,76.36,76.32,76.32,25700.0,52.0304,52.044,52.0168,52.0168,25700.0
2007-10-23 13:00:00,76.32,76.32,76.25,76.25,900.0,52.0168,52.0168,51.9691,51.9691,900.0
2007-10-23 13:30:00,76.35,76.35,76.35,76.35,200.0,52.0372,52.0372,52.0372,52.0372,200.0
2007-10-23 14:00:00,76.35,76.35,76.32,76.32,500.0,52.0372,52.0372,52.0168,52.0168,500.0
2007-10-23 14:30:00,76.34,76.34,76.29,76.29,2200.0,52.0304,52.0304,51.9963,51.9963,2200.0
2007-10-23 15:00:00,76.28,76.38,76.27,76.37,9200.0,51.9895,52.0577,51.9827,52.0509,9200.0
2007-10-23 15:30:00,76.37,76.37,76.3,76.3,3600.0,52.0509,52.0509,52.0031,52.0031,3600.0
2007-10-24 09:30:00,76.48,76.48,76.47,76.47,3200.0,52.1258,52.1258,52.119,52.119,3200.0
2007-10-24 10:00:00,76.46,76.49,76.43,76.43,1700.0,52.1122,52.1326,52.0917,52.0917,1700.0
2007-10-24 10:30:00,76.48,76.52,76.48,76.52,5100.0,52.1258,52.1531,52.1258,52.1531,5100.0
2007-10-24 11:00:00,76.53,76.57,76.53,76.57,1800.0,52.1599,52.1872,52.1599,52.1872,1800.0
2007-10-24 11:30:00,76.57,76.57,76.52,76.52,2000.0,52.1872,52.1872,52.1531,52.1531,2000.0
2007-10-24 12:00:00,76.52,76.52,76.52,76.52,0.0,52.1531,52.1531,52.1531,52.1531,0.0
2007-10-24 12:30:00,76.59,76.6,76.58,76.58,32900.0,52.2008,52.2076,52.194,52.194,32900.0
2007-10-24 13:00:00,76.6,76.62,76.6,76.62,2100.0,52.2076,52.2212,52.2076,52.2212,2100.0
2007-10-24 13:30:00,76.61,76.65,76.61,76.63,2300.0,52.2144,52.2417,52.2144,52.2281,2300.0
2007-10-24 14:00:00,76.65,76.65,76.59,76.59,1700.0,52.2417,52.2417,52.2008,52.2008,1700.0
2007-10-24 14:30:00,76.62,76.62,76.62,76.62,1300.0,52.2212,52.2212,52.2212,52.2212,1300.0
2007-10-24 15:00:00,76.58,76.58,76.56,76.57,4900.0,52.194,52.194,52.1803,52.1872,4900.0
2007-10-24 15:30:00,76.51,76.56,76.51,76.54,2200.0,52.1463,52.1803,52.1463,52.1667,2200.0
2007-10-25 09:30:00,76.53,76.53,76.53,76.53,800.0,52.1599,52.1599,52.1599,52.1599,800.0
2007-10-25 10:00:00,76.51,76.51,76.48,76.48,900.0,52.1463,52.1463,52.1258,52.1258,900.0
2007-10-25 10:30:00,76.53,76.53,76.49,76.53,1100.0,52.1599,52.1599,52.1326,52.1599,1100.0
2007-10-25 11:00:00,76.53,76.54,76.52,76.52,1300.0,52.1599,52.1667,52.1531,52.1531,1300.0
2007-10-25 11:30:00,76.52,76.52,76.48,76.49,2700.0,52.1531,52.1531,52.1258,52.1326,2700.0
2007-10-25 12:00:00,76.54,76.55,76.54,76.55,3000.0,52.1667,52.1735,52.1667,52.1735,3000.0
2007-10-25 12:30:00,76.55,76.55,76.55,76.55,200.0,52.1735,52.1735,52.1735,52.1735,200.0
2007-10-25 13:00:00,76.56,76.56,76.53,76.53,1800.0,52.1803,52.1803,52.1599,52.1599,1800.0
2007-10-25 13:30:00,76.57,76.57,76.57,76.57,300.0,52.1872,52.1872,52.1872,52.1872,300.0
2007-10-25 14:00:00,76.57,76.57,76.57,76.57,0.0,52.1872,52.1872,52.1872,52.1872,0.0
2007-10-25 14:30:00,76.56,76.56,76.5,76.5,2200.0,52.1803,52.1803,52.1395,52.1395,2200.0
2007-10-25 15:00:00,76.52,76.52,76.47,76.47,16300.0,52.1531,52.1531,52.119,52.119,16300.0
2007-10-25 15:30:00,76.47,76.48,76.46,76.46,5300.0,52.119,52.1258,52.1122,52.1122,5300.0
2007-10-26 09:30:00,76.36,76.38,76.33,76.33,1400.0,52.044,52.0577,52.0236,52.0236,1400.0
2007-10-26 10:00:00,76.39,76.39,76.39,76.39,200.0,52.0645,52.0645,52.0645,52.0645,200.0
2007-10-26 10:30:00,76.36,76.41,76.36,76.41,6000.0,52.044,52.0781,52.044,52.0781,6000.0
2007-10-26 11:00:00,76.4,76.43,76.39,76.42,2100.0,52.0713,52.0917,52.0645,52.0849,2100.0
2007-10-26 11:30:00,76.43,76.48,76.43,76.43,4600.0,52.0917,52.1258,52.0917,52.0917,4600.0
2007-10-26 12:00:00,76.48,76.49,76.44,76.48,3000.0,52.1258,52.1326,52.0986,52.1258,3000.0
2007-10-26 12:30:00,76.48,76.48,76.48,76.48,0.0,52.1258,52.1258,52.1258,52.1258,0.0
2007-10-26 13:00:00,76.44,76.5,76.44,76.49,300.0,52.0986,52.1395,52.0986,52.1326,300.0
2007-10-26 13:30:00,76.43,76.47,76.43,76.45,600.0,52.0917,52.119,52.0917,52.1054,600.0
2007-10-26 14:00:00,76.46,76.46,76.45,76.45,900.0,52.1122,52.1122,52.1054,52.1054,900.0
2007-10-26 14:30:00,76.46,76.48,76.46,76.47,4300.0,52.1122,52.1258,52.1122,52.119,4300.0
2007-10-26 15:00:00,76.48,76.48,76.47,76.47,700.0,52.1258,52.1258,52.119,52.119,700.0
2007-10-26 15:30:00,76.46,76.46,76.44,76.44,600.0,52.1122,52.1122,52.0986,52.0986,600.0
2007-10-29 09:30:00,76.39,76.42,76.36,76.42,3500.0,52.0645,52.0849,52.044,52.0849,3500.0
2007-10-29 10:00:00,76.43,76.43,76.43,76.43,600.0,52.0917,52.0917,52.0917,52.0917,600.0
2007-10-29 10:30:00,76.41,76.42,76.41,76.42,200.0,52.0781,52.0849,52.0781,52.0849,200.0
2007-10-29 11:00:00,76.41,76.42,76.37,76.37,20100.0,52.0781,52.0849,52.0509,52.0509,20100.0
2007-10-29 11:30:00,76.36,76.4,76.36,76.4,500.0,52.044,52.0713,52.044,52.0713,500.0
2007-10-29 12:00:00,76.39,76.41,76.39,76.41,300.0,52.0645,52.0781,52.0645,52.0781,300.0
2007-10-29 12:30:00,76.38,76.42,76.38,76.42,600.0,52.0577,52.0849,52.0577,52.0849,600.0
2007-10-29 13:00:00,76.42,76.42,76.42,76.42,600.0,52.0849,52.0849,52.0849,52.0849,600.0
2007-10-29 13:30:00,76.42,76.42,76.42,76.42,0.0,52.0849,52.0849,52.0849,52.0849,0.0
2007-10-29 14:00:00,76.42,76.42,76.42,76.42,600.0,52.0849,52.0849,52.0849,52.0849,600.0
2007-10-29 14:30:00,76.42,76.42,76.4,76.4,700.0,52.0849,52.0849,52.0713,52.0713,700.0
2007-10-29 15:00:00,76.4,76.4,76.35,76.35,1800.0,52.0713,52.0713,52.0372,52.0372,1800.0
2007-10-29 15:30:00,76.38,76.38,76.38,76.38,1500.0,52.0577,52.0577,52.0577,52.0577,1500.0
2007-10-30 09:30:00,76.41,76.41,76.41,76.41,300.0,52.0781,52.0781,52.0781,52.0781,300.0
2007-10-30 10:00:00,76.41,76.41,76.38,76.41,6200.0,52.0781,52.0781,52.0577,52.0781,6200.0
2007-10-30 10:30:00,76.41,76.41,76.39,76.39,10800.0,52.0781,52.0781,52.0645,52.0645,10800.0
2007-10-30 11:00:00,76.39,76.4,76.37,76.37,2900.0,52.0645,52.0713,52.0509,52.0509,2900.0
2007-10-30 11:30:00,76.4,76.44,76.4,76.44,20700.0,52.0713,52.0986,52.0713,52.0986,20700.0
2007-10-30 12:00:00,76.41,76.41,76.39,76.39,10500.0,52.0781,52.0781,52.0645,52.0645,10500.0
2007-10-30 12:30:00,76.37,76.37,76.37,76.37,400.0,52.0509,52.0509,52.0509,52.0509,400.0
2007-10-30 13:00:00,76.39,76.41,76.39,76.41,300.0,52.0645,52.0781,52.0645,52.0781,300.0
2007-10-30 13:30:00,76.37,76.37,76.37,76.37,300.0,52.0509,52.0509,52.0509,52.0509,300.0
2007-10-30 14:00:00,76.37,76.42,76.37,76.42,300.0,52.0509,52.0849,52.0509,52.0849,300.0
2007-10-30 14:30:00,76.42,76.43,76.42,76.43,900.0,52.0849,52.0917,52.0849,52.0917,900.0
2007-10-30 15:00:00,76.43,76.43,76.42,76.42,900.0,52.0917,52.0917,52.0849,52.0849,900.0
2007-10-30 15:30:00,76.42,76.42,76.41,76.41,4700.0,52.0849,52.0849,52.0781,52.0781,4700.0
2007-10-31 09:30:00,76.36,76.36,76.36,76.36,2000.0,52.044,52.044,52.044,52.044,2000.0
2007-10-31 10:00:00,76.4,76.41,76.4,76.4,2100.0,52.0713,52.0781,52.0713,52.0713,2100.0
2007-10-31 10:30:00,76.39,76.4,76.39,76.4,7600.0,52.0645,52.0713,52.0645,52.0713,7600.0
2007-10-31 11:00:00,76.35,76.35,76.35,76.35,100.0,52.0372,52.0372,52.0372,52.0372,100.0
2007-10-31 11:30:00,76.39,76.41,76.39,76.41,200.0,52.0645,52.0781,52.0645,52.0781,200.0
2007-10-31 12:00:00,76.38,76.4,76.38,76.4,1600.0,52.0577,52.0713,52.0577,52.0713,1600.0
2007-10-31 12:30:00,76.44,76.44,76.43,76.43,400.0,52.0986,52.0986,52.0917,52.0917,400.0
2007-10-31 13:00:00,76.42,76.44,76.42,76.44,400.0,52.0849,52.0986,52.0849,52.0986,400.0
2007-10-31 13:30:00,76.4,76.4,76.4,76.4,1100.0,52.0713,52.0713,52.0713,52.0713,1100.0
2007-10-31 14:00:00,76.44,76.44,76.39,76.39,700.0,52.0986,52.0986,52.0645,52.0645,700.0
2007-10-31 14:30:00,76.33,76.36,76.26,76.26,1400.0,52.0236,52.044,51.9759,51.9759,1400.0
2007-10-31 15:00:00,76.27,76.27,76.25,76.25,400.0,51.9827,51.9827,51.9691,51.9691,400.0
2007-10-31 15:30:00,76.23,76.26,76.23,76.26,13900.0,51.9554,51.9759,51.9554,51.9759,13900.0
2007-11-01 09:30:00,76.06,76.1,76.06,76.1,1900.0,52.0284,52.0558,52.0284,52.0558,1900.0
2007-11-01 10:00:00,76.13,76.17,76.13,76.15,11000.0,52.0763,52.1037,52.0763,52.09,11000.0
2007-11-01 10:30:00,76.15,76.15,76.13,76.15,700.0,52.09,52.09,52.0763,52.09,700.0
2007-11-01 11:00:00,76.12,76.16,76.12,76.16,2100.0,52.0695,52.0968,52.0695,52.0968,2100.0
2007-11-01 11:30:00,76.14,76.14,76.14,76.14,2500.0,52.0831,52.0831,52.0831,52.0831,2500.0
2007-11-01 12:00:00,76.16,76.16,76.16,76.16,2300.0,52.0968,52.0968,52.0968,52.0968,2300.0
2007-11-01 12:30:00,76.17,76.17,76.17,76.17,100.0,52.1037,52.1037,52.1037,52.1037,100.0
2007-11-01 13:00:00,76.17,76.17,76.17,76.17,0.0,52.1037,52.1037,52.1037,52.1037,0.0
2007-11-01 13:30:00,76.19,76.22,76.19,76.22,1200.0,52.1173,52.1379,52.1173,52.1379,1200.0
2007-11-01 14:00:00,76.22,76.22,76.21,76.21,200.0,52.1379,52.1379,52.131,52.131,200.0
2007-11-01 14:30:00,76.15,76.2,76.15,76.15,7400.0,52.09,52.1242,52.09,52.09,7400.0
2007-11-01 15:00:00,76.14,76.22,76.14,76.22,1500.0,52.0831,52.1379,52.0831,52.1379,1500.0
2007-11-01 15:30:00,76.22,76.24,76.21,76.22,3300.0,52.1379,52.1516,52.131,52.1379,3300.0
2007-11-02 09:30:00,76.18,76.44,76.11,76.44,33900.0,52.1105,52.2884,52.0626,52.2884,33900.0
2007-11-02 10:00:00,76.44,76.45,76.39,76.39,1900.0,52.2884,52.2952,52.2542,52.2542,1900.0
2007-11-02 10:30:00,76.36,76.43,76.35,76.43,2000.0,52.2336,52.2815,52.2268,52.2815,2000.0
2007-11-02 11:00:00,76.45,76.47,76.43,76.47,2900.0,52.2952,52.3089,52.2815,52.3089,2900.0
2007-11-02 11:30:00,76.49,76.49,76.48,76.48,3000.0,52.3226,52.3226,52.3157,52.3157,3000.0
2007-11-02 12:00:00,76.46,76.46,76.44,76.44,3700.0,52.302,52.302,52.2884,52.2884,3700.0
2007-11-02 12:30:00,76.4,76.4,76.4,76.4,11400.0,52.261,52.261,52.261,52.261,11400.0
2007-11-02 13:00:00,76.36,76.36,76.36,76.36,300.0,52.2336,52.2336,52.2336,52.2336,300.0
2007-11-02 13:30:00,76.36,76.36,76.36,76.36,0.0,52.2336,52.2336,52.2336,52.2336,0.0
2007-11-02 14:00:00,76.39,76.43,76.38,76.43,2100.0,52.2542,52.2815,52.2473,52.2815,2100.0
2007-11-02 14:30:00,76.43,76.43,76.43,76.43,100.0,52.2815,52.2815,52.2815,52.2815,100.0
2007-11-02 15:00:00,76.46,76.46,76.42,76.43,800.0,52.302,52.302,52.2747,52.2815,800.0
2007-11-02 15:30:00,76.43,76.43,76.39,76.39,2500.0,52.2815,52.2815,52.2542,52.2542,2500.0
2007-11-05 09:30:00,76.49,76.49,76.45,76.45,4000.0,52.3226,52.3226,52.2952,52.2952,4000.0
2007-11-05 10:00:00,76.46,76.46,76.44,76.45,2000.0,52.302,52.302,52.2884,52.2952,2000.0
2007-11-05 10:30:00,76.44,76.44,76.43,76.43,500.0,52.2884,52.2884,52.2815,52.2815,500.0
2007-11-05 11:00:00,76.37,76.37,76.36,76.36,1600.0,52.2405,52.2405,52.2336,52.2336,1600.0
2007-11-05 11:30:00,76.35,76.39,76.35,76.39,1400.0,52.2268,52.2542,52.2268,52.2542,1400.0
2007-11-05 12:00:00,76.4,76.4,76.39,76.39,9100.0,52.261,52.261,52.2542,52.2542,9100.0
2007-11-05 12:30:00,76.41,76.42,76.36,76.36,2300.0,52.2678,52.2747,52.2336,52.2336,2300.0
2007-11-05 13:00:00,76.36,76.36,76.36,76.36,0.0,52.2336,52.2336,52.2336,52.2336,0.0
2007-11-05 13:30:00,76.37,76.41,76.37,76.41,2800.0,52.2405,52.2678,52.2405,52.2678,2800.0
2007-11-05 14:00:00,76.42,76.42,76.42,76.42,800.0,52.2747,52.2747,52.2747,52.2747,800.0
2007-11-05 14:30:00,76.38,76.4,76.38,76.4,300.0,52.2473,52.261,52.2473,52.261,300.0
2007-11-05 15:00:00,76.39,76.39,76.38,76.38,500.0,52.2542,52.2542,52.2473,52.2473,500.0
2007-11-05 15:30:00,76.37,76.37,76.37,76.37,1500.0,52.2405,52.2405,52.2405,52.2405,1500.0
2007-11-06 09:30:00,76.27,76.31,76.25,76.31,1800.0,52.1721,52.1994,52.1584,52.1994,1800.0
2007-11-06 10:00:00,76.29,76.29,76.27,76.27,20700.0,52.1858,52.1858,52.1721,52.1721,20700.0
2007-11-06 10:30:00,76.31,76.35,76.3,76.3,400.0,52.1994,52.2268,52.1926,52.1926,400.0
2007-11-06 11:00:00,76.38,76.38,76.37,76.37,500.0,52.2473,52.2473,52.2405,52.2405,500.0
2007-11-06 11:30:00,76.43,76.43,76.36,76.36,900.0,52.2815,52.2815,52.2336,52.2336,900.0
2007-11-06 12:00:00,76.37,76.38,76.37,76.38,700.0,52.2405,52.2473,52.2405,52.2473,700.0
2007-11-06 12:30:00,76.34,76.38,76.34,76.38,6900.0,52.22,52.2473,52.22,52.2473,6900.0
2007-11-06 13:00:00,76.35,76.35,76.35,76.35,300.0,52.2268,52.2268,52.2268,52.2268,300.0
2007-11-06 13:30:00,76.29,76.36,76.27,76.34,7900.0,52.1858,52.2336,52.1721,52.22,7900.0
2007-11-06 14:00:00,76.35,76.35,76.34,76.35,500.0,52.2268,52.2268,52.22,52.2268,500.0
2007-11-06 14:30:00,76.32,76.32,76.32,76.32,100.0,52.2063,52.2063,52.2063,52.2063,100.0
2007-11-06 15:00:00,76.3,76.33,76.3,76.33,300.0,52.1926,52.2131,52.1926,52.2131,300.0
2007-11-06 15:30:00,76.33,76.33,76.33,76.33,100.0,52.2131,52.2131,52.2131,52.2131,100.0
2007-11-07 09:30:00,76.35,76.42,76.35,76.42,1500.0,52.2268,52.2747,52.2268,52.2747,1500.0
2007-11-07 10:00:00,76.41,76.41,76.41,76.41,100.0,52.2678,52.2678,52.2678,52.2678,100.0
2007-11-07 10:30:00,76.44,76.45,76.43,76.43,700.0,52.2884,52.2952,52.2815,52.2815,700.0
2007-11-07 11:00:00,76.45,76.45,76.42,76.42,1700.0,52.2952,52.2952,52.2747,52.2747,1700.0
2007-11-07 11:30:00,76.42,76.44,76.42,76.42,40800.0,52.2747,52.2884,52.2747,52.2747,40800.0
2007-11-07 12:00:00,76.42,76.42,76.42,76.42,0.0,52.2747,52.2747,52.2747,52.2747,0.0
2007-11-07 12:30:00,76.49,76.49,76.49,76.49,300.0,52.3226,52.3226,52.3226,52.3226,300.0
2007-11-07 13:00:00,76.52,76.52,76.52,76.52,600.0,52.3431,52.3431,52.3431,52.3431,600.0
2007-11-07 13:30:00,76.53,76.53,76.5,76.5,1600.0,52.3499,52.3499,52.3294,52.3294,1600.0
2007-11-07 14:00:00,76.5,76.5,76.46,76.49,1500.0,52.3294,52.3294,52.302,52.3226,1500.0
2007-11-07 14:30:00,76.5,76.5,76.44,76.5,1200.0,52.3294,52.3294,52.2884,52.3294,1200.0
2007-11-07 15:00:00,76.51,76.51,76.51,76.51,2800.0,52.3362,52.3362,52.3362,52.3362,2800.0
2007-11-07 15:30:00,76.52,76.56,76.52,76.54,1500.0,52.3431,52.3704,52.3431,52.3568,1500.0
2007-11-08 09:30:00,76.58,76.58,76.5,76.53,4100.0,52.3841,52.3841,52.3294,52.3499,4100.0
2007-11-08 10:00:00,76.53,76.59,76.53,76.58,2300.0,52.3499,52.391,52.3499,52.3841,2300.0
2007-11-08 10:30:00,76.58,76.58,76.58,76.58,0.0,52.3841,52.3841,52.3841,52.3841,0.0
2007-11-08 11:00:00,76.58,76.61,76.54,76.61,3300.0,52.3841,52.4046,52.3568,52.4046,3300.0
2007-11-08 11:30:00,76.61,76.61,76.61,76.61,0.0,52.4046,52.4046,52.4046,52.4046,0.0
2007-11-08 12:00:00,76.63,76.67,76.63,76.66,6400.0,52.4183,52.4457,52.4183,52.4388,6400.0
2007-11-08 12:30:00,76.67,76.69,76.64,76.64,2900.0,52.4457,52.4594,52.4252,52.4252,2900.0
2007-11-08 13:00:00,76.69,76.7,76.68,76.7,900.0,52.4594,52.4662,52.4525,52.4662,900.0
2007-11-08 13:30:00,76.65,76.74,76.65,76.66,2200.0,52.432,52.4936,52.432,52.4388,2200.0
2007-11-08 14:00:00,76.7,76.7,76.64,76.65,3600.0,52.4662,52.4662,52.4252,52.432,3600.0
2007-11-08 14:30:00,76.69,76.69,76.69,76.69,300.0,52.4594,52.4594,52.4594,52.4594,300.0
2007-11-08 15:00:00,76.66,76.67,76.61,76.61,2400.0,52.4388,52.4457,52.4046,52.4046,2400.0
2007-11-08 15:30:00,76.61,76.66,76.6,76.6,2600.0,52.4046,52.4388,52.3978,52.3978,2600.0
2007-11-09 09:30:00,76.79,76.79,76.68,76.72,5000.0,52.5278,52.5278,52.4525,52.4799,5000.0
2007-11-09 10:00:00,76.69,76.69,76.6,76.6,17500.0,52.4594,52.4594,52.3978,52.3978,17500.0
2007-11-09 10:30:00,76.61,76.68,76.61,76.64,400.0,52.4046,52.4525,52.4046,52.4252,400.0
2007-11-09 11:00:00,76.68,76.74,76.67,76.67,7600.0,52.4525,52.4936,52.4457,52.4457,7600.0
2007-11-09 11:30:00,76.73,76.73,76.64,76.72,1200.0,52.4867,52.4867,52.4252,52.4799,1200.0
2007-11-09 12:00:00,76.73,76.73,76.65,76.65,800.0,52.4867,52.4867,52.432,52.432,800.0
2007-11-09 12:30:00,76.74,76.76,76.69,76.76,1200.0,52.4936,52.5073,52.4594,52.5073,1200.0
2007-11-09 13:00:00,76.76,76.76,76.76,76.76,700.0,52.5073,52.5073,52.5073,52.5073,700.0
2007-11-09 13:30:00,76.77,76.77,76.77,76.77,300.0,52.5141,52.5141,52.5141,52.5141,300.0
2007-11-09 14:00:00,76.77,76.77,76.77,76.77,400.0,52.5141,52.5141,52.5141,52.5141,400.0
2007-11-09 14:30:00,76.72,76.72,76.71,76.71,3400.0,52.4799,52.4799,52.4731,52.4731,3400.0
2007-11-09 15:00:00,76.61,76.61,76.61,76.61,300.0,52.4046,52.4046,52.4046,52.4046,300.0
2007-11-09 15:30:00,76.71,76.71,76.71,76.71,1400.0,52.4731,52.4731,52.4731,52.4731,1400.0
2007-11-12 09:30:00,76.69,76.69,76.69,76.69,1000.0,52.4594,52.4594,52.4594,52.4594,1000.0
2007-11-12 10:00:00,76.71,76.71,76.71,76.71,800.0,52.4731,52.4731,52.4731,52.4731,800.0
2007-11-12 10:30:00,76.7,76.71,76.7,76.7,1100.0,52.4662,52.4731,52.4662,52.4662,1100.0
2007-11-12 11:00:00,76.8,76.8,76.73,76.76,6500.0,52.5346,52.5346,52.4867,52.5073,6500.0
2007-11-12 11:30:00,76.76,76.8,76.76,76.78,3500.0,52.5073,52.5346,52.5073,52.5209,3500.0
2007-11-12 12:00:00,76.8,76.8,76.8,76.8,3200.0,52.5346,52.5346,52.5346,52.5346,3200.0
2007-11-12 12:30:00,76.8,76.8,76.8,76.8,0.0,52.5346,52.5346,52.5346,52.5346,0.0
2007-11-12 13:00:00,76.78,76.78,76.7,76.7,2200.0,52.5209,52.5209,52.4662,52.4662,2200.0
2007-11-12 13:30:00,76.7,76.7,76.7,76.7,0.0,52.4662,52.4662,52.4662,52.4662,0.0
2007-11-12 14:00:00,76.8,76.8,76.8,76.8,2000.0,52.5346,52.5346,52.5346,52.5346,2000.0
2007-11-12 14:30:00,76.8,76.8,76.72,76.72,700.0,52.5346,52.5346,52.4799,52.4799,700.0
2007-11-12 15:00:00,76.7,76.7,76.7,76.7,100.0,52.4662,52.4662,52.4662,52.4662,100.0
2007-11-12 15:30:00,76.78,76.79,76.7,76.7,900.0,52.5209,52.5278,52.4662,52.4662,900.0
2007-11-13 09:30:00,76.71,76.71,76.54,76.64,18500.0,52.4731,52.4731,52.3568,52.4252,18500.0
2007-11-13 10:00:00,76.64,76.64,76.57,76.57,500.0,52.4252,52.4252,52.3773,52.3773,500.0
2007-11-13 10:30:00,76.57,76.57,76.57,76.57,0.0,52.3773,52.3773,52.3773,52.3773,0.0
2007-11-13 11:00:00,76.62,76.64,76.62,76.64,2500.0,52.4115,52.4252,52.4115,52.4252,2500.0
2007-11-13 11:30:00,76.62,76.63,76.62,76.63,1400.0,52.4115,52.4183,52.4115,52.4183,1400.0
2007-11-13 12:00:00,76.62,76.63,76.61,76.63,2200.0,52.4115,52.4183,52.4046,52.4183,2200.0
2007-11-13 12:30:00,76.63,76.63,76.63,76.63,300.0,52.4183,52.4183,52.4183,52.4183,300.0
2007-11-13 13:00:00,76.61,76.64,76.61,76.64,11400.0,52.4046,52.4252,52.4046,52.4252,11400.0
2007-11-13 13:30:00,76.64,76.64,76.64,76.64,0.0,52.4252,52.4252,52.4252,52.4252,0.0
2007-11-13 14:00:00,76.61,76.61,76.53,76.53,600.0,52.4046,52.4046,52.3499,52.3499,600.0
2007-11-13 14:30:00,76.59,76.59,76.55,76.55,1100.0,52.391,52.391,52.3636,52.3636,1100.0
2007-11-13 15:00:00,76.56,76.56,76.5,76.55,1100.0,52.3704,52.3704,52.3294,52.3636,1100.0
2007-11-13 15:30:00,76.56,76.56,76.5,76.5,2500.0,52.3704,52.3704,52.3294,52.3294,2500.0
2007-11-14 09:30:00,76.43,76.48,76.43,76.47,2000.0,52.2815,52.3157,52.2815,52.3089,2000.0
2007-11-14 10:00:00,76.49,76.51,76.47,76.49,900.0,52.3226,52.3362,52.3089,52.3226,900.0
2007-11-14 10:30:00,76.5,76.53,76.5,76.51,10400.0,52.3294,52.3499,52.3294,52.3362,10400.0
2007-11-14 11:00:00,76.52,76.54,76.51,76.54,800.0,52.3431,52.3568,52.3362,52.3568,800.0
2007-11-14 11:30:00,76.51,76.55,76.51,76.55,900.0,52.3362,52.3636,52.3362,52.3636,900.0
2007-11-14 12:00:00,76.55,76.55,76.55,76.55,0.0,52.3636,52.3636,52.3636,52.3636,0.0
2007-11-14 12:30:00,76.52,76.54,76.52,76.52,1500.0,52.3431,52.3568,52.3431,52.3431,1500.0
2007-11-14 13:00:00,76.53,76.53,76.5,76.5,400.0,52.3499,52.3499,52.3294,52.3294,400.0
2007-11-14 13:30:00,76.54,76.54,76.54,76.54,1800.0,52.3568,52.3568,52.3568,52.3568,1800.0
2007-11-14 14:00:00,76.55,76.55,76.51,76.51,200.0,52.3636,52.3636,52.3362,52.3362,200.0
2007-11-14 14:30:00,76.56,76.57,76.5,76.57,400.0,52.3704,52.3773,52.3294,52.3773,400.0
2007-11-14 15:00:00,76.57,76.57,76.5,76.54,4200.0,52.3773,52.3773,52.3294,52.3568,4200.0
2007-11-14 15:30:00,76.53,76.56,76.53,76.53,1000.0,52.3499,52.3704,52.3499,52.3499,1000.0
2007-11-15 09:30:00,76.74,76.74,76.74,76.74,400.0,52.4936,52.4936,52.4936,52.4936,400.0
2007-11-15 10:00:00,76.75,76.75,76.71,76.71,600.0,52.5004,52.5004,52.4731,52.4731,600.0
2007-11-15 10:30:00,76.74,76.74,76.71,76.71,400.0,52.4936,52.4936,52.4731,52.4731,400.0
2007-11-15 11:00:00,76.72,76.74,76.72,76.74,400.0,52.4799,52.4936,52.4799,52.4936,400.0
2007-11-15 11:30:00,76.76,76.76,76.72,76.75,20500.0,52.5073,52.5073,52.4799,52.5004,20500.0
2007-11-15 12:00:00,76.75,76.75,76.73,76.75,400.0,52.5004,52.5004,52.4867,52.5004,400.0
2007-11-15 12:30:00,76.75,76.75,76.75,76.75,500.0,52.5004,52.5004,52.5004,52.5004,500.0
2007-11-15 13:00:00,76.75,76.75,76.75,76.75,100.0,52.5004,52.5004,52.5004,52.5004,100.0
2007-11-15 13:30:00,76.75,76.79,76.75,76.79,1200.0,52.5004,52.5278,52.5004,52.5278,1200.0
2007-11-15 14:00:00,76.82,76.84,76.82,76.84,200.0,52.5483,52.562,52.5483,52.562,200.0
2007-11-15 14:30:00,76.83,76.85,76.8,76.8,4900.0,52.5551,52.5688,52.5346,52.5346,4900.0
2007-11-15 15:00:00,76.87,76.87,76.87,76.87,800.0,52.5825,52.5825,52.5825,52.5825,800.0
2007-11-15 15:30:00,76.79,76.86,76.79,76.79,8400.0,52.5278,52.5757,52.5278,52.5278,8400.0
2007-11-16 09:30:00,76.89,76.89,76.83,76.83,24900.0,52.5962,52.5962,52.5551,52.5551,24900.0
2007-11-16 10:00:00,76.85,76.88,76.85,76.88,7400.0,52.5688,52.5893,52.5688,52.5893,7400.0
2007-11-16 10:30:00,76.88,76.91,76.87,76.91,2100.0,52.5893,52.6099,52.5825,52.6099,2100.0
2007-11-16 11:00:00,76.87,76.87,76.82,76.87,1100.0,52.5825,52.5825,52.5483,52.5825,1100.0
2007-11-16 11:30:00,76.88,76.88,76.84,76.84,300.0,52.5893,52.5893,52.562,52.562,300.0
2007-11-16 12:00:00,76.85,76.85,76.79,76.83,8000.0,52.5688,52.5688,52.5278,52.5551,8000.0
2007-11-16 12:30:00,76.87,76.87,76.87,76.87,600.0,52.5825,52.5825,52.5825,52.5825,600.0
2007-11-16 13:00:00,76.85,76.91,76.84,76.91,1100.0,52.5688,52.6099,52.562,52.6099,1100.0
2007-11-16 13:30:00,76.88,76.88,76.87,76.87,1100.0,52.5893,52.5893,52.5825,52.5825,1100.0
2007-11-16 14:00:00,76.87,76.87,76.87,76.87,0.0,52.5825,52.5825,52.5825,52.5825,0.0
2007-11-16 14:30:00,76.89,76.89,76.89,76.89,300.0,52.5962,52.5962,52.5962,52.5962,300.0
2007-11-16 15:00:00,76.85,76.87,76.85,76.86,600.0,52.5688,52.5825,52.5688,52.5757,600.0
2007-11-16 15:30:00,76.89,76.89,76.85,76.86,3900.0,52.5962,52.5962,52.5688,52.5757,3900.0
2007-11-19 09:30:00,76.9,76.92,76.86,76.86,13300.0,52.603,52.6167,52.5757,52.5757,13300.0
2007-11-19 10:00:00,76.87,76.93,76.87,76.93,2300.0,52.5825,52.6235,52.5825,52.6235,2300.0
2007-11-19 10:30:00,76.95,76.97,76.95,76.97,6200.0,52.6372,52.6509,52.6372,52.6509,6200.0
2007-11-19 11:00:00,76.9,76.99,76.9,76.9,3000.0,52.603,52.6646,52.603,52.603,3000.0
2007-11-19 11:30:00,76.97,76.97,76.95,76.95,2400.0,52.6509,52.6509,52.6372,52.6372,2400.0
2007-11-19 12:00:00,76.93,76.93,76.93,76.93,300.0,52.6235,52.6235,52.6235,52.6235,300.0
2007-11-19 12:30:00,76.93,76.95,76.93,76.95,3200.0,52.6235,52.6372,52.6235,52.6372,3200.0
2007-11-19 13:00:00,76.95,77.04,76.94,77.04,6500.0,52.6372,52.6988,52.6304,52.6988,6500.0
2007-11-19 13:30:00,77.02,77.08,77.02,77.08,500.0,52.6851,52.7261,52.6851,52.7261,500.0
2007-11-19 14:00:00,77.12,77.12,77.12,77.12,200.0,52.7535,52.7535,52.7535,52.7535,200.0
2007-11-19 14:30:00,77.06,77.16,77.06,77.13,1300.0,52.7125,52.7809,52.7125,52.7604,1300.0
2007-11-19 15:00:00,77.16,77.16,77.14,77.15,2000.0,52.7809,52.7809,52.7672,52.774,2000.0
2007-11-19 15:30:00,77.14,77.19,77.14,77.18,4400.0,52.7672,52.8014,52.7672,52.7946,4400.0
2007-11-20 09:30:00,77.1,77.1,77.06,77.06,2000.0,52.7398,52.7398,52.7125,52.7125,2000.0
2007-11-20 10:00:00,77.02,77.05,77.02,77.05,1700.0,52.6851,52.7056,52.6851,52.7056,1700.0
2007-11-20 10:30:00,77.0,77.03,77.0,77.03,2100.0,52.6714,52.6919,52.6714,52.6919,2100.0
2007-11-20 11:00:00,77.03,77.03,76.98,76.98,700.0,52.6919,52.6919,52.6577,52.6577,700.0
2007-11-20 11:30:00,77.06,77.06,77.06,77.06,400.0,52.7125,52.7125,52.7125,52.7125,400.0
2007-11-20 12:00:00,77.09,77.11,77.05,77.09,3100.0,52.733,52.7467,52.7056,52.733,3100.0
2007-11-20 12:30:00,77.06,77.11,77.06,77.09,2500.0,52.7125,52.7467,52.7125,52.733,2500.0
2007-11-20 13:00:00,77.11,77.16,77.1,77.15,5300.0,52.7467,52.7809,52.7398,52.774,5300.0
2007-11-20 13:30:00,77.12,77.14,77.12,77.14,700.0,52.7535,52.7672,52.7535,52.7672,700.0
2007-11-20 14:00:00,77.07,77.13,77.07,77.13,1900.0,52.7193,52.7604,52.7193,52.7604,1900.0
2007-11-20 14:30:00,77.11,77.11,77.02,77.07,4000.0,52.7467,52.7467,52.6851,52.7193,4000.0
2007-11-20 15:00:00,77.08,77.08,77.02,77.05,3900.0,52.7261,52.7261,52.6851,52.7056,3900.0
2007-11-20 15:30:00,77.02,77.03,76.97,76.97,3300.0,52.6851,52.6919,52.6509,52.6509,3300.0
2007-11-21 09:30:00,77.14,77.39,77.14,77.32,14500.0,52.7672,52.9382,52.7672,52.8903,14500.0
2007-11-21 10:00:00,77.33,77.35,77.32,77.32,6100.0,52.8972,52.9108,52.8903,52.8903,6100.0
2007-11-21 10:30:00,77.36,77.39,77.36,77.39,5400.0,52.9177,52.9382,52.9177,52.9382,5400.0
2007-11-21 11:00:00,77.39,77.41,77.35,77.41,7700.0,52.9382,52.9519,52.9108,52.9519,7700.0
2007-11-21 11:30:00,77.41,77.41,77.38,77.38,4800.0,52.9519,52.9519,52.9314,52.9314,4800.0
2007-11-21 12:00:00,77.35,77.41,77.34,77.4,2000.0,52.9108,52.9519,52.904,52.945,2000.0
2007-11-21 12:30:00,77.4,77.4,77.37,77.37,800.0,52.945,52.945,52.9245,52.9245,800.0
2007-11-21 13:00:00,77.31,77.35,77.31,77.35,500.0,52.8835,52.9108,52.8835,52.9108,500.0
2007-11-21 13:30:00,77.35,77.35,77.35,77.35,200.0,52.9108,52.9108,52.9108,52.9108,200.0
2007-11-21 14:00:00,77.35,78.32,77.31,77.31,10200.0,52.9108,53.5744,52.8835,52.8835,10200.0
2007-11-21 14:30:00,77.38,77.38,77.23,77.23,1700.0,52.9314,52.9314,52.8288,52.8288,1700.0
2007-11-21 15:00:00,77.36,77.38,77.36,77.38,4000.0,52.9177,52.9314,52.9177,52.9314,4000.0
2007-11-21 15:30:00,77.38,77.4,77.33,77.4,3700.0,52.9314,52.945,52.8972,52.945,3700.0
2007-11-23 09:30:00,77.34,77.34,77.29,77.29,3300.0,52.904,52.904,52.8698,52.8698,3300.0
2007-11-23 10:00:00,77.31,77.31,77.27,77.29,3000.0,52.8835,52.8835,52.8561,52.8698,3000.0
2007-11-23 10:30:00,77.31,77.31,77.3,77.3,200.0,52.8835,52.8835,52.8766,52.8766,200.0
2007-11-23 11:00:00,77.32,77.32,77.32,77.32,500.0,52.8903,52.8903,52.8903,52.8903,500.0
2007-11-23 11:30:00,77.34,77.34,77.3,77.3,1000.0,52.904,52.904,52.8766,52.8766,1000.0
2007-11-23 12:00:00,77.3,77.3,77.27,77.27,1300.0,52.8766,52.8766,52.8561,52.8561,1300.0
2007-11-23 12:30:00,77.29,77.33,77.29,77.33,10300.0,52.8698,52.8972,52.8698,52.8972,10300.0
2007-11-26 09:30:00,77.75,77.75,76.89,77.15,14000.0,53.1845,53.1845,52.5962,52.774,14000.0
2007-11-26 10:00:00,77.16,77.2,77.16,77.16,2000.0,52.7809,52.8082,52.7809,52.7809,2000.0
2007-11-26 10:30:00,77.2,77.22,77.2,77.2,2200.0,52.8082,52.8219,52.8082,52.8082,2200.0
2007-11-26 11:00:00,77.22,77.27,77.21,77.21,2900.0,52.8219,52.8561,52.8151,52.8151,2900.0
2007-11-26 11:30:00,77.27,77.27,77.23,77.23,2200.0,52.8561,52.8561,52.8288,52.8288,2200.0
2007-11-26 12:00:00,77.21,77.27,77.21,77.24,5000.0,52.8151,52.8561,52.8151,52.8356,5000.0
2007-11-26 12:30:00,77.24,77.27,77.24,77.26,6900.0,52.8356,52.8561,52.8356,52.8493,6900.0
2007-11-26 13:00:00,77.27,77.34,77.27,77.34,2700.0,52.8561,52.904,52.8561,52.904,2700.0
2007-11-26 13:30:00,77.34,77.37,77.32,77.37,4100.0,52.904,52.9245,52.8903,52.9245,4100.0
2007-11-26 14:00:00,77.37,77.43,77.37,77.41,5800.0,52.9245,52.9656,52.9245,52.9519,5800.0
2007-11-26 14:30:00,77.43,77.53,77.43,77.51,7400.0,52.9656,53.034,52.9656,53.0203,7400.0
2007-11-26 15:00:00,77.54,77.59,77.54,77.59,10100.0,53.0408,53.075,53.0408,53.075,10100.0
2007-11-26 15:30:00,77.61,77.62,77.54,77.62,16000.0,53.0887,53.0955,53.0408,53.0955,16000.0
2007-11-27 09:30:00,77.75,77.75,77.37,77.37,3500.0,53.1845,53.1845,52.9245,52.9245,3500.0
2007-11-27 10:00:00,77.37,77.39,77.35,77.35,4200.0,52.9245,52.9382,52.9108,52.9108,4200.0
2007-11-27 10:30:00,77.31,77.32,77.29,77.3,9500.0,52.8835,52.8903,52.8698,52.8766,9500.0
2007-11-27 11:00:00,77.31,77.31,77.28,77.29,13900.0,52.8835,52.8835,52.863,52.8698,13900.0
2007-11-27 11:30:00,77.3,77.31,77.29,77.3,5400.0,52.8766,52.8835,52.8698,52.8766,5400.0
2007-11-27 12:00:00,77.3,77.34,77.26,77.29,30700.0,52.8766,52.904,52.8493,52.8698,30700.0
2007-11-27 12:30:00,77.28,77.28,77.21,77.25,4000.0,52.863,52.863,52.8151,52.8424,4000.0
2007-11-27 13:00:00,77.27,77.32,77.26,77.32,1300.0,52.8561,52.8903,52.8493,52.8903,1300.0
2007-11-27 13:30:00,77.31,77.31,77.31,77.31,800.0,52.8835,52.8835,52.8835,52.8835,800.0
2007-11-27 14:00:00,77.36,77.4,77.36,77.36,4700.0,52.9177,52.945,52.9177,52.9177,4700.0
2007-11-27 14:30:00,77.37,77.45,77.37,77.44,4600.0,52.9245,52.9792,52.9245,52.9724,4600.0
2007-11-27 15:00:00,77.42,77.44,77.38,77.43,6000.0,52.9587,52.9724,52.9314,52.9656,6000.0
2007-11-27 15:30:00,77.43,77.43,77.35,77.39,3700.0,52.9656,52.9656,52.9108,52.9382,3700.0
2007-11-28 09:30:00,77.34,77.34,77.21,77.21,10200.0,52.904,52.904,52.8151,52.8151,10200.0
2007-11-28 10:00:00,77.25,77.25,77.23,77.23,6200.0,52.8424,52.8424,52.8288,52.8288,6200.0
2007-11-28 10:30:00,77.28,77.28,77.2,77.22,12000.0,52.863,52.863,52.8082,52.8219,12000.0
2007-11-28 11:00:00,77.21,77.24,77.21,77.23,8200.0,52.8151,52.8356,52.8151,52.8288,8200.0
2007-11-28 11:30:00,77.25,77.26,77.25,77.26,2300.0,52.8424,52.8493,52.8424,52.8493,2300.0
2007-11-28 12:00:00,77.23,77.25,77.2,77.2,3200.0,52.8288,52.8424,52.8082,52.8082,3200.0
2007-11-28 12:30:00,77.2,77.2,77.19,77.19,700.0,52.8082,52.8082,52.8014,52.8014,700.0
2007-11-28 13:00:00,77.18,77.18,77.11,77.11,11500.0,52.7946,52.7946,52.7467,52.7467,11500.0
2007-11-28 13:30:00,77.15,77.19,77.15,77.18,1000.0,52.774,52.8014,52.774,52.7946,1000.0
2007-11-28 14:00:00,77.19,77.19,77.17,77.17,1800.0,52.8014,52.8014,52.7877,52.7877,1800.0
2007-11-28 14:30:00,77.1,77.1,77.06,77.06,5600.0,52.7398,52.7398,52.7125,52.7125,5600.0
2007-11-28 15:00:00,77.07,77.15,77.07,77.1,4600.0,52.7193,52.774,52.7193,52.7398,4600.0
2007-11-28 15:30:00,77.14,77.2,77.14,77.17,23400.0,52.7672,52.8082,52.7672,52.7877,23400.0
2007-11-29 09:30:00,77.41,77.41,77.32,77.35,1900.0,52.9519,52.9519,52.8903,52.9108,1900.0
2007-11-29 10:00:00,77.4,77.4,77.4,77.4,500.0,52.945,52.945,52.945,52.945,500.0
2007-11-29 10:30:00,77.42,77.43,77.41,77.43,1900.0,52.9587,52.9656,52.9519,52.9656,1900.0
2007-11-29 11:00:00,77.42,77.42,77.37,77.41,3400.0,52.9587,52.9587,52.9245,52.9519,3400.0
2007-11-29 11:30:00,77.4,77.4,77.29,77.29,6000.0,52.945,52.945,52.8698,52.8698,6000.0
2007-11-29 12:00:00,77.35,77.35,77.34,77.34,300.0,52.9108,52.9108,52.904,52.904,300.0
2007-11-29 12:30:00,77.32,77.32,77.26,77.32,5500.0,52.8903,52.8903,52.8493,52.8903,5500.0
2007-11-29 13:00:00,77.33,77.38,77.3,77.37,10700.0,52.8972,52.9314,52.8766,52.9245,10700.0
2007-11-29 13:30:00,77.39,77.4,77.35,77.39,1400.0,52.9382,52.945,52.9108,52.9382,1400.0
2007-11-29 14:00:00,77.39,77.44,77.35,77.43,1500.0,52.9382,52.9724,52.9108,52.9656,1500.0
2007-11-29 14:30:00,77.41,77.42,77.38,77.42,300.0,52.9519,52.9587,52.9314,52.9587,300.0
2007-11-29 15:00:00,77.41,77.42,77.34,77.41,2600.0,52.9519,52.9587,52.904,52.9519,2600.0
2007-11-29 15:30:00,77.41,77.41,77.38,77.38,2900.0,52.9519,52.9519,52.9314,52.9314,2900.0
2007-11-30 09:30:00,77.23,77.24,77.22,77.22,600.0,52.8288,52.8356,52.8219,52.8219,600.0
2007-11-30 10:00:00,77.27,77.27,77.2,77.2,3200.0,52.8561,52.8561,52.8082,52.8082,3200.0
2007-11-30 10:30:00,77.26,77.29,77.25,77.29,700.0,52.8493,52.8698,52.8424,52.8698,700.0
2007-11-30 11:00:00,77.29,77.31,77.25,77.31,4500.0,52.8698,52.8835,52.8424,52.8835,4500.0
2007-11-30 11:30:00,77.29,77.29,77.29,77.29,200.0,52.8698,52.8698,52.8698,52.8698,200.0
2007-11-30 12:00:00,77.26,77.26,77.24,77.24,9500.0,52.8493,52.8493,52.8356,52.8356,9500.0
2007-11-30 12:30:00,77.32,77.34,77.25,77.32,15600.0,52.8903,52.904,52.8424,52.8903,15600.0
2007-11-30 13:00:00,77.35,77.35,77.34,77.34,200.0,52.9108,52.9108,52.904,52.904,200.0
2007-11-30 13:30:00,77.32,77.33,77.26,77.33,400.0,52.8903,52.8972,52.8493,52.8972,400.0
2007-11-30 14:00:00,77.34,77.35,77.34,77.35,1100.0,52.904,52.9108,52.904,52.9108,1100.0
2007-11-30 14:30:00,77.3,77.39,77.3,77.39,1200.0,52.8766,52.9382,52.8766,52.9382,1200.0
2007-11-30 15:00:00,77.38,77.39,77.38,77.38,900.0,52.9314,52.9382,52.9314,52.9314,900.0
2007-11-30 15:30:00,77.4,77.42,77.4,77.4,4900.0,52.945,52.9587,52.945,52.945,4900.0
2007-12-03 09:30:00,77.4,77.4,77.25,77.25,9500.0,53.1296,53.1296,53.0266,53.0266,9500.0
2007-12-03 10:00:00,77.31,77.31,77.3,77.3,400.0,53.0678,53.0678,53.0609,53.0609,400.0
2007-12-03 10:30:00,77.36,77.39,77.36,77.38,2700.0,53.1021,53.1227,53.1021,53.1158,2700.0
2007-12-03 11:00:00,77.39,77.39,77.38,77.38,3800.0,53.1227,53.1227,53.1158,53.1158,3800.0
2007-12-03 11:30:00,77.4,77.4,77.4,77.4,200.0,53.1296,53.1296,53.1296,53.1296,200.0
2007-12-03 12:00:00,77.4,77.4,77.4,77.4,600.0,53.1296,53.1296,53.1296,53.1296,600.0
2007-12-03 12:30:00,77.36,77.36,77.35,77.35,2100.0,53.1021,53.1021,53.0952,53.0952,2100.0
2007-12-03 13:00:00,77.35,77.36,77.31,77.35,1200.0,53.0952,53.1021,53.0678,53.0952,1200.0
2007-12-03 13:30:00,77.35,77.35,77.35,77.35,500.0,53.0952,53.0952,53.0952,53.0952,500.0
2007-12-03 14:00:00,77.35,77.35,77.35,77.35,0.0,53.0952,53.0952,53.0952,53.0952,0.0
2007-12-03 14:30:00,77.35,77.35,77.35,77.35,0.0,53.0952,53.0952,53.0952,53.0952,0.0
2007-12-03 15:00:00,77.35,77.35,77.35,77.35,1900.0,53.0952,53.0952,53.0952,53.0952,1900.0
2007-12-03 15:30:00,77.35,77.39,77.34,77.39,5700.0,53.0952,53.1227,53.0884,53.1227,5700.0
2007-12-04 09:30:00,77.52,77.52,77.52,77.52,600.0,53.2119,53.2119,53.2119,53.2119,600.0
2007-12-04 10:00:00,77.51,77.52,77.51,77.52,3000.0,53.2051,53.2119,53.2051,53.2119,3000.0
2007-12-04 10:30:00,77.51,77.53,77.51,77.51,9400.0,53.2051,53.2188,53.2051,53.2051,9400.0
2007-12-04 11:00:00,77.51,77.51,77.44,77.44,3200.0,53.2051,53.2051,53.157,53.157,3200.0
2007-12-04 11:30:00,77.44,77.52,77.41,77.43,14900.0,53.157,53.2119,53.1364,53.1501,14900.0
2007-12-04 12:00:00,77.43,77.43,77.31,77.31,1700.0,53.1501,53.1501,53.0678,53.0678,1700.0
2007-12-04 12:30:00,77.31,77.31,77.31,77.31,0.0,53.0678,53.0678,53.0678,53.0678,0.0
2007-12-04 13:00:00,77.34,77.34,77.34,77.34,500.0,53.0884,53.0884,53.0884,53.0884,500.0
2007-12-04 13:30:00,77.41,77.41,77.34,77.34,600.0,53.1364,53.1364,53.0884,53.0884,600.0
2007-12-04 14:00:00,77.44,77.44,77.36,77.43,5700.0,53.157,53.157,53.1021,53.1501,5700.0
2007-12-04 14:30:00,77.37,77.44,77.37,77.44,1300.0,53.109,53.157,53.109,53.157,1300.0
2007-12-04 15:00:00,77.45,77.45,77.42,77.45,3600.0,53.1639,53.1639,53.1433,53.1639,3600.0
2007-12-04 15:30:00,77.46,77.46,77.36,77.36,9100.0,53.1707,53.1707,53.1021,53.1021,9100.0
2007-12-05 09:30:00,77.23,77.23,77.23,77.23,100.0,53.0129,53.0129,53.0129,53.0129,100.0
2007-12-05 10:00:00,77.24,77.24,77.21,77.21,10200.0,53.0197,53.0197,52.9991,52.9991,10200.0
2007-12-05 10:30:00,77.28,77.29,77.26,77.27,9700.0,53.0472,53.054,53.0335,53.0403,9700.0
2007-12-05 11:00:00,77.25,77.27,77.25,77.27,600.0,53.0266,53.0403,53.0266,53.0403,600.0
2007-12-05 11:30:00,77.27,77.27,77.27,77.27,400.0,53.0403,53.0403,53.0403,53.0403,400.0
2007-12-05 12:00:00,77.21,77.25,77.19,77.22,2200.0,52.9991,53.0266,52.9854,53.006,2200.0
2007-12-05 12:30:00,77.27,77.27,77.26,77.26,500.0,53.0403,53.0403,53.0335,53.0335,500.0
2007-12-05 13:00:00,77.28,77.34,77.28,77.34,400.0,53.0472,53.0884,53.0472,53.0884,400.0
2007-12-05 13:30:00,77.31,77.32,77.31,77.32,1600.0,53.0678,53.0746,53.0678,53.0746,1600.0
2007-12-05 14:00:00,77.33,77.36,77.33,77.36,2400.0,53.0815,53.1021,53.0815,53.1021,2400.0
2007-12-05 14:30:00,77.35,77.35,77.31,77.35,900.0,53.0952,53.0952,53.0678,53.0952,900.0
2007-12-05 15:00:00,77.4,77.43,77.34,77.35,18300.0,53.1296,53.1501,53.0884,53.0952,18300.0
2007-12-05 15:30:00,77.41,77.41,77.38,77.4,800.0,53.1364,53.1364,53.1158,53.1296,800.0
2007-12-06 09:30:00,77.42,77.42,77.24,77.24,1700.0,53.1433,53.1433,53.0197,53.0197,1700.0
2007-12-06 10:00:00,77.25,77.25,77.24,77.25,2200.0,53.0266,53.0266,53.0197,53.0266,2200.0
2007-12-06 10:30:00,77.25,77.25,77.2,77.24,2500.0,53.0266,53.0266,52.9923,53.0197,2500.0
2007-12-06 11:00:00,77.28,77.28,77.25,77.25,1200.0,53.0472,53.0472,53.0266,53.0266,1200.0
2007-12-06 11:30:00,77.25,77.25,77.25,77.25,0.0,53.0266,53.0266,53.0266,53.0266,0.0
2007-12-06 12:00:00,77.25,77.25,77.24,77.24,1700.0,53.0266,53.0266,53.0197,53.0197,1700.0
2007-12-06 12:30:00,77.26,77.26,77.23,77.23,5800.0,53.0335,53.0335,53.0129,53.0129,5800.0
2007-12-06 13:00:00,77.26,77.29,77.26,77.28,400.0,53.0335,53.054,53.0335,53.0472,400.0
2007-12-06 13:30:00,77.3,77.3,77.28,77.28,1100.0,53.0609,53.0609,53.0472,53.0472,1100.0
2007-12-06 14:00:00,77.28,77.28,77.21,77.21,2100.0,53.0472,53.0472,52.9991,52.9991,2100.0
2007-12-06 14:30:00,77.14,77.2,77.14,77.2,3300.0,52.9511,52.9923,52.9511,52.9923,3300.0
2007-12-06 15:00:00,77.17,77.17,77.17,77.17,1100.0,52.9717,52.9717,52.9717,52.9717,1100.0
2007-12-06 15:30:00,77.15,77.16,77.14,77.16,2200.0,52.9579,52.9648,52.9511,52.9648,2200.0
2007-12-07 09:30:00,77.03,77.1,77.03,77.09,1000.0,52.8756,52.9236,52.8756,52.9168,1000.0
2007-12-07 10:00:00,77.08,77.08,77.08,77.08,800.0,52.9099,52.9099,52.9099,52.9099,800.0
2007-12-07 10:30:00,77.07,77.07,77.02,77.02,14000.0,52.903,52.903,52.8687,52.8687,14000.0
2007-12-07 11:00:00,77.0,77.0,76.97,76.97,2500.0,52.855,52.855,52.8344,52.8344,2500.0
2007-12-07 11:30:00,76.98,76.98,76.91,76.91,1900.0,52.8413,52.8413,52.7932,52.7932,1900.0
2007-12-07 12:00:00,76.93,76.93,76.93,76.93,10400.0,52.8069,52.8069,52.8069,52.8069,10400.0
2007-12-07 12:30:00,76.93,76.93,76.89,76.9,4800.0,52.8069,52.8069,52.7795,52.7863,4800.0
2007-12-07 13:00:00,76.9,76.9,76.9,76.9,0.0,52.7863,52.7863,52.7863,52.7863,0.0
2007-12-07 13:30:00,76.97,76.97,76.94,76.96,1800.0,52.8344,52.8344,52.8138,52.8275,1800.0
2007-12-07 14:00:00,76.96,76.98,76.96,76.98,1200.0,52.8275,52.8413,52.8275,52.8413,1200.0
2007-12-07 14:30:00,76.96,76.96,76.96,76.96,300.0,52.8275,52.8275,52.8275,52.8275,300.0
2007-12-07 15:00:00,76.96,76.96,76.89,76.96,19500.0,52.8275,52.8275,52.7795,52.8275,19500.0
2007-12-07 15:30:00,76.96,76.97,76.93,76.95,3800.0,52.8275,52.8344,52.8069,52.8207,3800.0
2007-12-10 09:30:00,76.98,77.02,76.98,77.02,8500.0,52.8413,52.8687,52.8413,52.8687,8500.0
2007-12-10 10:00:00,77.01,77.04,77.0,77.03,1600.0,52.8618,52.8824,52.855,52.8756,1600.0
2007-12-10 10:30:00,77.0,77.02,77.0,77.02,2100.0,52.855,52.8687,52.855,52.8687,2100.0
2007-12-10 11:00:00,76.96,76.99,76.96,76.97,5300.0,52.8275,52.8481,52.8275,52.8344,5300.0
2007-12-10 11:30:00,76.97,77.02,76.96,77.01,10000.0,52.8344,52.8687,52.8275,52.8618,10000.0
2007-12-10 12:00:00,77.0,77.0,76.91,76.94,5000.0,52.855,52.855,52.7932,52.8138,5000.0
2007-12-10 12:30:00,76.91,76.92,76.9,76.92,3700.0,52.7932,52.8001,52.7863,52.8001,3700.0
2007-12-10 13:00:00,76.88,76.92,76.87,76.88,12100.0,52.7726,52.8001,52.7657,52.7726,12100.0
2007-12-10 13:30:00,76.93,76.93,76.93,76.93,1500.0,52.8069,52.8069,52.8069,52.8069,1500.0
2007-12-10 14:00:00,76.95,76.95,76.95,76.95,800.0,52.8207,52.8207,52.8207,52.8207,800.0
2007-12-10 14:30:00,76.95,76.96,76.88,76.88,15500.0,52.8207,52.8275,52.7726,52.7726,15500.0
2007-12-10 15:00:00,76.88,76.95,76.88,76.9,8600.0,52.7726,52.8207,52.7726,52.7863,8600.0
2007-12-10 15:30:00,76.94,76.98,76.88,76.96,34300.0,52.8138,52.8413,52.7726,52.8275,34300.0
2007-12-11 09:30:00,76.87,76.94,76.87,76.94,5800.0,52.7657,52.8138,52.7657,52.8138,5800.0
2007-12-11 10:00:00,77.03,77.03,77.03,77.03,1000.0,52.8756,52.8756,52.8756,52.8756,1000.0
2007-12-11 10:30:00,77.04,77.07,76.98,76.98,3300.0,52.8824,52.903,52.8413,52.8413,3300.0
2007-12-11 11:00:00,76.96,76.96,76.94,76.96,5400.0,52.8275,52.8275,52.8138,52.8275,5400.0
2007-12-11 11:30:00,76.93,76.97,76.93,76.97,1700.0,52.8069,52.8344,52.8069,52.8344,1700.0
2007-12-11 12:00:00,76.97,77.0,76.96,77.0,1800.0,52.8344,52.855,52.8275,52.855,1800.0
2007-12-11 12:30:00,77.07,77.07,77.01,77.01,6800.0,52.903,52.903,52.8618,52.8618,6800.0
2007-12-11 13:00:00,77.01,77.05,77.01,77.05,1600.0,52.8618,52.8893,52.8618,52.8893,1600.0
2007-12-11 13:30:00,77.06,77.11,77.06,77.06,19300.0,52.8962,52.9305,52.8962,52.8962,19300.0
2007-12-11 14:00:00,77.15,77.25,77.14,77.2,14500.0,52.9579,53.0266,52.9511,52.9923,14500.0
2007-12-11 14:30:00,77.36,77.44,77.21,77.44,14700.0,53.1021,53.157,52.9991,53.157,14700.0
2007-12-11 15:00:00,77.44,77.46,77.27,77.43,3700.0,53.157,53.1707,53.0403,53.1501,3700.0
2007-12-11 15:30:00,77.43,77.75,77.4,77.46,14700.0,53.1501,53.3698,53.1296,53.1707,14700.0
2007-12-12 09:30:00,77.01,77.01,76.82,76.86,28500.0,52.8618,52.8618,52.7314,52.7589,28500.0
2007-12-12 10:00:00,76.89,76.89,76.84,76.88,3600.0,52.7795,52.7795,52.7452,52.7726,3600.0
2007-12-12 10:30:00,76.88,76.91,76.86,76.91,4800.0,52.7726,52.7932,52.7589,52.7932,4800.0
2007-12-12 11:00:00,76.91,76.91,76.89,76.89,6000.0,52.7932,52.7932,52.7795,52.7795,6000.0
2007-12-12 11:30:00,76.86,76.89,76.84,76.84,1500.0,52.7589,52.7795,52.7452,52.7452,1500.0
2007-12-12 12:00:00,76.84,76.93,76.84,76.9,9400.0,52.7452,52.8069,52.7452,52.7863,9400.0
2007-12-12 12:30:00,76.91,76.91,76.91,76.91,10000.0,52.7932,52.7932,52.7932,52.7932,10000.0
2007-12-12 13:00:00,76.95,76.95,76.95,76.95,3600.0,52.8207,52.8207,52.8207,52.8207,3600.0
2007-12-12 13:30:00,76.98,76.98,76.93,76.96,6700.0,52.8413,52.8413,52.8069,52.8275,6700.0
2007-12-12 14:00:00,76.93,76.97,76.88,76.97,6500.0,52.8069,52.8344,52.7726,52.8344,6500.0
2007-12-12 14:30:00,76.95,77.02,76.94,77.0,4900.0,52.8207,52.8687,52.8138,52.855,4900.0
2007-12-12 15:00:00,77.02,77.06,77.0,77.03,8900.0,52.8687,52.8962,52.855,52.8756,8900.0
2007-12-12 15:30:00,77.03,77.09,77.03,77.06,9600.0,52.8756,52.9168,52.8756,52.8962,9600.0
2007-12-13 09:30:00,77.09,77.09,76.91,76.99,3100.0,52.9168,52.9168,52.7932,52.8481,3100.0
2007-12-13 10:00:00,76.99,76.99,76.87,76.87,1100.0,52.8481,52.8481,52.7657,52.7657,1100.0
2007-12-13 10:30:00,76.97,76.97,76.96,76.96,1100.0,52.8344,52.8344,52.8275,52.8275,1100.0
2007-12-13 11:00:00,76.99,77.01,76.94,76.98,1100.0,52.8481,52.8618,52.8138,52.8413,1100.0
2007-12-13 11:30:00,76.97,76.97,76.97,76.97,5400.0,52.8344,52.8344,52.8344,52.8344,5400.0
2007-12-13 12:00:00,77.01,77.02,77.01,77.02,11100.0,52.8618,52.8687,52.8618,52.8687,11100.0
2007-12-13 12:30:00,77.01,77.01,76.94,76.96,10800.0,52.8618,52.8618,52.8138,52.8275,10800.0
2007-12-13 13:00:00,76.95,77.03,76.95,77.0,2000.0,52.8207,52.8756,52.8207,52.855,2000.0
2007-12-13 13:30:00,77.02,77.02,76.94,76.94,4500.0,52.8687,52.8687,52.8138,52.8138,4500.0
2007-12-13 14:00:00,76.92,76.92,76.92,76.92,3700.0,52.8001,52.8001,52.8001,52.8001,3700.0
2007-12-13 14:30:00,76.96,77.0,76.96,76.99,8900.0,52.8275,52.855,52.8275,52.8481,8900.0
2007-12-13 15:00:00,77.01,77.03,77.01,77.03,6400.0,52.8618,52.8756,52.8618,52.8756,6400.0
2007-12-13 15:30:00,77.0,77.02,76.99,77.0,13200.0,52.855,52.8687,52.8481,52.855,13200.0
2007-12-14 09:30:00,76.97,76.98,76.83,76.83,4100.0,52.8344,52.8413,52.7383,52.7383,4100.0
2007-12-14 10:00:00,76.86,76.86,76.85,76.85,500.0,52.7589,52.7589,52.752,52.752,500.0
2007-12-14 10:30:00,76.84,76.84,76.82,76.82,4300.0,52.7452,52.7452,52.7314,52.7314,4300.0
2007-12-14 11:00:00,76.82,76.82,76.82,76.82,1500.0,52.7314,52.7314,52.7314,52.7314,1500.0
2007-12-14 11:30:00,76.84,76.84,76.78,76.81,2300.0,52.7452,52.7452,52.704,52.7246,2300.0
2007-12-14 12:00:00,76.83,76.83,76.78,76.78,7500.0,52.7383,52.7383,52.704,52.704,7500.0
2007-12-14 12:30:00,76.78,76.87,76.76,76.87,2200.0,52.704,52.7657,52.6902,52.7657,2200.0
2007-12-14 13:00:00,76.81,76.81,76.81,76.81,100.0,52.7246,52.7246,52.7246,52.7246,100.0
2007-12-14 13:30:00,76.83,76.83,76.83,76.83,700.0,52.7383,52.7383,52.7383,52.7383,700.0
2007-12-14 14:00:00,76.84,76.85,76.77,76.77,8100.0,52.7452,52.752,52.6971,52.6971,8100.0
2007-12-14 14:30:00,76.83,76.85,76.7,76.76,14700.0,52.7383,52.752,52.6491,52.6902,14700.0
2007-12-14 15:00:00,76.86,76.86,76.76,76.76,8300.0,52.7589,52.7589,52.6902,52.6902,8300.0
2007-12-14 15:30:00,76.85,76.85,76.75,76.84,6700.0,52.752,52.752,52.6834,52.7452,6700.0
2007-12-17 09:30:00,76.78,76.9,76.78,76.9,3600.0,52.704,52.7863,52.704,52.7863,3600.0
2007-12-17 10:00:00,76.92,76.92,76.89,76.89,400.0,52.8001,52.8001,52.7795,52.7795,400.0
2007-12-17 10:30:00,76.87,76.87,76.87,76.87,1100.0,52.7657,52.7657,52.7657,52.7657,1100.0
2007-12-17 11:00:00,76.89,76.89,76.88,76.88,400.0,52.7795,52.7795,52.7726,52.7726,400.0
2007-12-17 11:30:00,76.88,76.89,76.8,76.8,2500.0,52.7726,52.7795,52.7177,52.7177,2500.0
2007-12-17 12:00:00,76.85,76.88,76.85,76.88,18500.0,52.752,52.7726,52.752,52.7726,18500.0
2007-12-17 12:30:00,76.88,76.88,76.88,76.88,3100.0,52.7726,52.7726,52.7726,52.7726,3100.0
2007-12-17 13:00:00,76.88,76.9,76.8,76.89,10900.0,52.7726,52.7863,52.7177,52.7795,10900.0
2007-12-17 13:30:00,76.89,76.91,76.82,76.9,7000.0,52.7795,52.7932,52.7314,52.7863,7000.0
2007-12-17 14:00:00,76.91,76.94,76.91,76.93,10000.0,52.7932,52.8138,52.7932,52.8069,10000.0
2007-12-17 14:30:00,76.9,76.94,76.84,76.89,18300.0,52.7863,52.8138,52.7452,52.7795,18300.0
2007-12-17 15:00:00,76.85,76.89,76.85,76.89,3200.0,52.752,52.7795,52.752,52.7795,3200.0
2007-12-17 15:30:00,76.89,76.98,76.85,76.98,12000.0,52.7795,52.8413,52.752,52.8413,12000.0
2007-12-18 09:30:00,76.92,76.92,76.92,76.92,1200.0,52.8001,52.8001,52.8001,52.8001,1200.0
2007-12-18 10:00:00,76.96,76.97,76.96,76.97,400.0,52.8275,52.8344,52.8275,52.8344,400.0
2007-12-18 10:30:00,76.96,77.01,76.94,76.94,1100.0,52.8275,52.8618,52.8138,52.8138,1100.0
2007-12-18 11:00:00,77.0,77.0,76.98,76.99,14700.0,52.855,52.855,52.8413,52.8481,14700.0
2007-12-18 11:30:00,76.93,77.05,76.93,77.05,2400.0,52.8069,52.8893,52.8069,52.8893,2400.0
2007-12-18 12:00:00,77.04,77.04,77.04,77.04,2200.0,52.8824,52.8824,52.8824,52.8824,2200.0
2007-12-18 12:30:00,77.07,77.08,77.04,77.04,1100.0,52.903,52.9099,52.8824,52.8824,1100.0
2007-12-18 13:00:00,77.09,77.09,77.02,77.07,3200.0,52.9168,52.9168,52.8687,52.903,3200.0
2007-12-18 13:30:00,77.04,77.04,77.04,77.04,400.0,52.8824,52.8824,52.8824,52.8824,400.0
2007-12-18 14:00:00,77.05,77.05,77.04,77.04,4800.0,52.8893,52.8893,52.8824,52.8824,4800.0
2007-12-18 14:30:00,77.06,77.07,77.03,77.03,900.0,52.8962,52.903,52.8756,52.8756,900.0
2007-12-18 15:00:00,77.03,77.1,77.03,77.1,21800.0,52.8756,52.9236,52.8756,52.9236,21800.0
2007-12-18 15:30:00,77.1,77.1,77.02,77.08,9300.0,52.9236,52.9236,52.8687,52.9099,9300.0
2007-12-19 09:30:00,77.19,77.2,77.08,77.13,6800.0,52.9854,52.9923,52.9099,52.9442,6800.0
2007-12-19 10:00:00,77.13,77.13,77.13,77.13,0.0,52.9442,52.9442,52.9442,52.9442,0.0
2007-12-19 10:30:00,76.97,77.01,76.97,76.98,3300.0,52.8344,52.8618,52.8344,52.8413,3300.0
2007-12-19 11:00:00,77.02,77.11,77.02,77.11,5100.0,52.8687,52.9305,52.8687,52.9305,5100.0
2007-12-19 11:30:00,77.11,77.13,77.11,77.13,2600.0,52.9305,52.9442,52.9305,52.9442,2600.0
2007-12-19 12:00:00,77.07,77.1,77.07,77.1,1600.0,52.903,52.9236,52.903,52.9236,1600.0
2007-12-19 12:30:00,77.1,77.11,77.08,77.08,1300.0,52.9236,52.9305,52.9099,52.9099,1300.0
2007-12-19 13:00:00,77.11,77.18,77.1,77.18,1400.0,52.9305,52.9785,52.9236,52.9785,1400.0
2007-12-19 13:30:00,77.12,77.26,77.12,77.26,300.0,52.9374,53.0335,52.9374,53.0335,300.0
2007-12-19 14:00:00,77.22,77.22,77.17,77.17,5000.0,53.006,53.006,52.9717,52.9717,5000.0
2007-12-19 14:30:00,77.15,77.15,77.09,77.13,5900.0,52.9579,52.9579,52.9168,52.9442,5900.0
2007-12-19 15:00:00,77.18,77.22,77.13,77.22,1900.0,52.9785,53.006,52.9442,53.006,1900.0
2007-12-19 15:30:00,77.23,77.23,77.13,77.13,4400.0,53.0129,53.0129,52.9442,52.9442,4400.0
2007-12-20 09:30:00,77.25,77.25,77.25,77.25,200.0,53.0266,53.0266,53.0266,53.0266,200.0
2007-12-20 10:00:00,77.24,77.26,77.24,77.26,13400.0,53.0197,53.0335,53.0197,53.0335,13400.0
2007-12-20 10:30:00,77.27,77.3,77.24,77.28,7300.0,53.0403,53.0609,53.0197,53.0472,7300.0
2007-12-20 11:00:00,77.31,77.32,77.3,77.3,5000.0,53.0678,53.0746,53.0609,53.0609,5000.0
2007-12-20 11:30:00,77.28,77.29,77.27,77.29,15700.0,53.0472,53.054,53.0403,53.054,15700.0
2007-12-20 12:00:00,77.3,77.32,77.21,77.32,7900.0,53.0609,53.0746,52.9991,53.0746,7900.0
2007-12-20 12:30:00,77.34,77.34,77.34,77.34,1300.0,53.0884,53.0884,53.0884,53.0884,1300.0
2007-12-20 13:00:00,77.31,77.37,77.31,77.37,500.0,53.0678,53.109,53.0678,53.109,500.0
2007-12-20 13:30:00,77.37,77.37,77.36,77.36,1600.0,53.109,53.109,53.1021,53.1021,1600.0
2007-12-20 14:00:00,77.35,77.36,77.27,77.35,6700.0,53.0952,53.1021,53.0403,53.0952,6700.0
2007-12-20 14:30:00,77.29,77.35,77.29,77.33,6800.0,53.054,53.0952,53.054,53.0815,6800.0
2007-12-20 15:00:00,77.33,77.33,77.16,77.2,2000.0,53.0815,53.0815,52.9648,52.9923,2000.0
2007-12-20 15:30:00,77.2,77.25,77.16,77.25,6600.0,52.9923,53.0266,52.9648,53.0266,6600.0
2007-12-21 09:30:00,77.16,77.17,77.14,77.14,1000.0,52.9648,52.9717,52.9511,52.9511,1000.0
2007-12-21 10:00:00,77.15,77.15,77.1,77.1,4000.0,52.9579,52.9579,52.9236,52.9236,4000.0
2007-12-21 10:30:00,77.09,77.09,77.09,77.09,2900.0,52.9168,52.9168,52.9168,52.9168,2900.0
2007-12-21 11:00:00,77.08,77.08,76.99,76.99,3800.0,52.9099,52.9099,52.8481,52.8481,3800.0
2007-12-21 11:30:00,77.05,77.08,77.05,77.08,3200.0,52.8893,52.9099,52.8893,52.9099,3200.0
2007-12-21 12:00:00,77.08,77.08,77.01,77.02,6600.0,52.9099,52.9099,52.8618,52.8687,6600.0
2007-12-21 12:30:00,77.04,77.05,77.03,77.04,7300.0,52.8824,52.8893,52.8756,52.8824,7300.0
2007-12-21 13:00:00,77.05,77.05,77.05,77.05,400.0,52.8893,52.8893,52.8893,52.8893,400.0
2007-12-21 13:30:00,77.05,77.05,77.05,77.05,0.0,52.8893,52.8893,52.8893,52.8893,0.0
2007-12-21 14:00:00,77.05,77.05,77.0,77.0,4200.0,52.8893,52.8893,52.855,52.855,4200.0
2007-12-21 14:30:00,76.97,76.97,76.9,76.96,60500.0,52.8344,52.8344,52.7863,52.8275,60500.0
2007-12-21 15:00:00,76.96,77.05,76.96,77.04,1400.0,52.8275,52.8893,52.8275,52.8824,1400.0
2007-12-21 15:30:00,77.01,77.06,76.95,76.96,900.0,52.8618,52.8962,52.8207,52.8275,900.0
2007-12-24 09:30:00,76.5,76.75,76.5,76.72,7600.0,52.7009,52.8731,52.7009,52.8524,7600.0
2007-12-24 10:00:00,76.72,76.72,76.54,76.54,400.0,52.8524,52.8524,52.7284,52.7284,400.0
2007-12-24 10:30:00,76.69,76.72,76.67,76.69,5600.0,52.8318,52.8524,52.818,52.8318,5600.0
2007-12-24 11:00:00,76.71,76.72,76.58,76.72,1900.0,52.8456,52.8524,52.756,52.8524,1900.0
2007-12-24 11:30:00,76.64,76.73,76.64,76.72,5500.0,52.7973,52.8593,52.7973,52.8524,5500.0
2007-12-24 12:00:00,76.72,76.73,76.53,76.55,4600.0,52.8524,52.8593,52.7216,52.7353,4600.0
2007-12-24 12:30:00,76.6,76.67,76.6,76.65,700.0,52.7698,52.818,52.7698,52.8042,700.0
2007-12-24 13:00:00,76.6,76.6,76.6,76.6,100.0,52.7698,52.7698,52.7698,52.7698,100.0
2007-12-24 13:30:00,76.6,76.6,76.6,76.6,0.0,52.7698,52.7698,52.7698,52.7698,0.0
2007-12-24 14:00:00,76.6,76.6,76.6,76.6,0.0,52.7698,52.7698,52.7698,52.7698,0.0
2007-12-24 14:30:00,76.6,76.6,76.6,76.6,0.0,52.7698,52.7698,52.7698,52.7698,0.0
2007-12-24 15:00:00,76.6,76.6,76.6,76.6,0.0,52.7698,52.7698,52.7698,52.7698,0.0
2007-12-24 15:30:00,76.6,76.6,76.6,76.6,0.0,52.7698,52.7698,52.7698,52.7698,0.0
2007-12-26 09:30:00,76.41,76.63,76.41,76.63,1300.0,52.6389,52.7904,52.6389,52.7904,1300.0
2007-12-26 10:00:00,76.58,76.67,76.58,76.67,800.0,52.756,52.818,52.756,52.818,800.0
2007-12-26 10:30:00,76.52,76.69,76.52,76.67,5200.0,52.7147,52.8318,52.7147,52.818,5200.0
2007-12-26 11:00:00,76.55,76.68,76.55,76.68,400.0,52.7353,52.8249,52.7353,52.8249,400.0
2007-12-26 11:30:00,76.66,76.66,76.66,76.66,700.0,52.8111,52.8111,52.8111,52.8111,700.0
2007-12-26 12:00:00,76.66,76.66,76.66,76.66,200.0,52.8111,52.8111,52.8111,52.8111,200.0
2007-12-26 12:30:00,76.6,76.62,76.51,76.59,1300.0,52.7698,52.7836,52.7078,52.7629,1300.0
2007-12-26 13:00:00,76.59,76.59,76.55,76.55,4900.0,52.7629,52.7629,52.7353,52.7353,4900.0
2007-12-26 13:30:00,76.58,76.58,76.58,76.58,500.0,52.756,52.756,52.756,52.756,500.0
2007-12-26 14:00:00,76.57,76.57,76.57,76.57,300.0,52.7491,52.7491,52.7491,52.7491,300.0
2007-12-26 14:30:00,76.57,76.57,76.57,76.57,1100.0,52.7491,52.7491,52.7491,52.7491,1100.0
2007-12-26 15:00:00,76.57,76.57,76.57,76.57,0.0,52.7491,52.7491,52.7491,52.7491,0.0
2007-12-26 15:30:00,76.53,76.53,76.5,76.53,7200.0,52.7216,52.7216,52.7009,52.7216,7200.0
2007-12-27 09:30:00,76.72,76.72,76.63,76.68,5400.0,52.8524,52.8524,52.7904,52.8249,5400.0
2007-12-27 10:00:00,76.66,76.66,76.54,76.54,400.0,52.8111,52.8111,52.7284,52.7284,400.0
2007-12-27 10:30:00,76.66,76.66,76.65,76.65,2900.0,52.8111,52.8111,52.8042,52.8042,2900.0
2007-12-27 11:00:00,76.66,76.66,76.62,76.62,300.0,52.8111,52.8111,52.7836,52.7836,300.0
2007-12-27 11:30:00,76.64,76.64,76.63,76.63,1000.0,52.7973,52.7973,52.7904,52.7904,1000.0
2007-12-27 12:00:00,76.63,76.67,76.62,76.67,5800.0,52.7904,52.818,52.7836,52.818,5800.0
2007-12-27 12:30:00,76.59,76.72,76.59,76.66,800.0,52.7629,52.8524,52.7629,52.8111,800.0
2007-12-27 13:00:00,76.58,76.74,76.58,76.72,3000.0,52.756,52.8662,52.756,52.8524,3000.0
2007-12-27 13:30:00,76.71,76.71,76.64,76.64,4500.0,52.8456,52.8456,52.7973,52.7973,4500.0
2007-12-27 14:00:00,76.59,76.59,76.59,76.59,300.0,52.7629,52.7629,52.7629,52.7629,300.0
2007-12-27 14:30:00,76.69,76.69,76.69,76.69,300.0,52.8318,52.8318,52.8318,52.8318,300.0
2007-12-27 15:00:00,76.63,76.69,76.59,76.69,900.0,52.7904,52.8318,52.7629,52.8318,900.0
2007-12-27 15:30:00,76.62,76.67,76.62,76.67,3800.0,52.7836,52.818,52.7836,52.818,3800.0
2007-12-28 09:30:00,76.86,76.87,76.85,76.86,3000.0,52.9489,52.9558,52.942,52.9489,3000.0
2007-12-28 10:00:00,76.92,76.96,76.92,76.96,2100.0,52.9902,53.0178,52.9902,53.0178,2100.0
2007-12-28 10:30:00,76.96,76.97,76.75,76.97,2000.0,53.0178,53.0247,52.8731,53.0247,2000.0
2007-12-28 11:00:00,76.79,76.96,76.76,76.77,15800.0,52.9007,53.0178,52.88,52.8869,15800.0
2007-12-28 11:30:00,76.76,76.96,76.76,76.96,5700.0,52.88,53.0178,52.88,53.0178,5700.0
2007-12-28 12:00:00,76.98,76.98,76.98,76.98,1000.0,53.0316,53.0316,53.0316,53.0316,1000.0
2007-12-28 12:30:00,76.98,76.98,76.98,76.98,0.0,53.0316,53.0316,53.0316,53.0316,0.0
2007-12-28 13:00:00,76.99,76.99,76.87,76.97,1100.0,53.0384,53.0384,52.9558,53.0247,1100.0
2007-12-28 13:30:00,76.96,76.96,76.96,76.96,100.0,53.0178,53.0178,53.0178,53.0178,100.0
2007-12-28 14:00:00,76.93,76.93,76.93,76.93,100.0,52.9971,52.9971,52.9971,52.9971,100.0
2007-12-28 14:30:00,76.85,76.91,76.85,76.91,1000.0,52.942,52.9833,52.942,52.9833,1000.0
2007-12-28 15:00:00,76.85,76.96,76.84,76.85,1400.0,52.942,53.0178,52.9351,52.942,1400.0
2007-12-28 15:30:00,76.85,76.97,76.79,76.83,6700.0,52.942,53.0247,52.9007,52.9282,6700.0
2007-12-31 09:30:00,77.07,77.07,76.89,77.03,1100.0,53.0936,53.0936,52.9696,53.066,1100.0
2007-12-31 10:00:00,77.03,77.04,76.9,77.04,1500.0,53.066,53.0729,52.9764,53.0729,1500.0
2007-12-31 10:30:00,76.94,77.06,76.91,77.06,1200.0,53.004,53.0867,52.9833,53.0867,1200.0
2007-12-31 11:00:00,77.05,77.07,77.02,77.06,3100.0,53.0798,53.0936,53.0591,53.0867,3100.0
2007-12-31 11:30:00,77.09,77.09,77.06,77.06,1200.0,53.1073,53.1073,53.0867,53.0867,1200.0
2007-12-31 12:00:00,76.95,76.95,76.91,76.91,2700.0,53.0109,53.0109,52.9833,52.9833,2700.0
2007-12-31 12:30:00,77.07,77.07,77.07,77.07,200.0,53.0936,53.0936,53.0936,53.0936,200.0
2007-12-31 13:00:00,77.07,77.07,77.07,77.07,0.0,53.0936,53.0936,53.0936,53.0936,0.0
2007-12-31 13:30:00,77.06,77.06,77.05,77.05,400.0,53.0867,53.0867,53.0798,53.0798,400.0
2007-12-31 14:00:00,77.05,77.05,77.05,77.05,100.0,53.0798,53.0798,53.0798,53.0798,100.0
2007-12-31 14:30:00,77.02,77.04,77.02,77.04,300.0,53.0591,53.0729,53.0591,53.0729,300.0
2007-12-31 15:00:00,76.88,76.88,76.88,76.88,400.0,52.9627,52.9627,52.9627,52.9627,400.0
2007-12-31 15:30:00,77.05,77.05,77.05,77.05,500.0,53.0798,53.0798,53.0798,53.0798,500.0
2008-01-02 10:00:00,77.15,77.35,77.12,77.23,6600.0,53.1487,53.2865,53.128,53.2038,6600.0
2008-01-02 10:30:00,77.23,77.39,77.23,77.32,2200.0,53.2038,53.314,53.2038,53.2658,2200.0
2008-01-02 11:00:00,77.32,77.32,77.31,77.31,600.0,53.2658,53.2658,53.2589,53.2589,600.0
2008-01-02 11:30:00,77.29,77.38,77.29,77.38,3700.0,53.2451,53.3071,53.2451,53.3071,3700.0
2008-01-02 12:00:00,77.36,77.36,77.36,77.36,100.0,53.2933,53.2933,53.2933,53.2933,100.0
2008-01-02 12:30:00,77.39,77.39,77.39,77.39,100.0,53.314,53.314,53.314,53.314,100.0
2008-01-02 13:00:00,77.37,77.37,77.37,77.37,500.0,53.3002,53.3002,53.3002,53.3002,500.0
2008-01-02 13:30:00,77.35,77.35,77.35,77.35,200.0,53.2865,53.2865,53.2865,53.2865,200.0
2008-01-02 14:00:00,77.36,77.36,77.35,77.35,1400.0,53.2933,53.2933,53.2865,53.2865,1400.0
2008-01-02 14:30:00,77.35,77.36,77.3,77.35,1400.0,53.2865,53.2933,53.252,53.2865,1400.0
2008-01-02 15:00:00,77.38,77.4,77.36,77.39,3600.0,53.3071,53.3209,53.2933,53.314,3600.0
2008-01-02 15:30:00,77.32,77.4,77.32,77.39,4100.0,53.2658,53.3209,53.2658,53.314,4100.0
2008-01-03 09:30:00,77.97,77.97,77.39,77.43,4300.0,53.7136,53.7136,53.314,53.3416,4300.0
2008-01-03 10:00:00,77.39,77.39,77.39,77.39,1000.0,53.314,53.314,53.314,53.314,1000.0
2008-01-03 10:30:00,77.38,77.4,77.33,77.4,6400.0,53.3071,53.3209,53.2727,53.3209,6400.0
2008-01-03 11:00:00,77.39,77.39,77.39,77.39,900.0,53.314,53.314,53.314,53.314,900.0
2008-01-03 11:30:00,77.39,77.39,77.33,77.33,900.0,53.314,53.314,53.2727,53.2727,900.0
2008-01-03 12:00:00,77.4,77.4,77.34,77.34,1200.0,53.3209,53.3209,53.2796,53.2796,1200.0
2008-01-03 12:30:00,77.38,77.41,77.38,77.4,1400.0,53.3071,53.3278,53.3071,53.3209,1400.0
2008-01-03 13:00:00,77.4,77.4,77.36,77.4,3300.0,53.3209,53.3209,53.2933,53.3209,3300.0
2008-01-03 13:30:00,77.39,77.41,77.36,77.36,1300.0,53.314,53.3278,53.2933,53.2933,1300.0
2008-01-03 14:00:00,77.39,77.44,77.39,77.42,1000.0,53.314,53.3485,53.314,53.3347,1000.0
2008-01-03 14:30:00,77.4,77.41,77.4,77.41,1300.0,53.3209,53.3278,53.3209,53.3278,1300.0
2008-01-03 15:00:00,77.4,77.4,77.39,77.4,2700.0,53.3209,53.3209,53.314,53.3209,2700.0
2008-01-03 15:30:00,77.4,77.49,77.36,77.49,14000.0,53.3209,53.3829,53.2933,53.3829,14000.0
2008-01-04 09:30:00,77.79,77.79,77.55,77.61,4700.0,53.5896,53.5896,53.4242,53.4656,4700.0
2008-01-04 10:00:00,77.6,77.63,77.55,77.63,3300.0,53.4587,53.4793,53.4242,53.4793,3300.0
2008-01-04 10:30:00,77.63,77.63,77.63,77.63,1700.0,53.4793,53.4793,53.4793,53.4793,1700.0
2008-01-04 11:00:00,77.63,77.63,77.57,77.63,3100.0,53.4793,53.4793,53.438,53.4793,3100.0
2008-01-04 11:30:00,77.53,77.61,77.53,77.6,4000.0,53.4105,53.4656,53.4105,53.4587,4000.0
2008-01-04 12:00:00,77.49,77.49,77.47,77.47,1100.0,53.3829,53.3829,53.3691,53.3691,1100.0
2008-01-04 12:30:00,77.53,77.57,77.52,77.56,2800.0,53.4105,53.438,53.4036,53.4311,2800.0
2008-01-04 13:00:00,77.56,77.56,77.56,77.56,900.0,53.4311,53.4311,53.4311,53.4311,900.0
2008-01-04 13:30:00,77.59,77.6,77.56,77.56,2100.0,53.4518,53.4587,53.4311,53.4311,2100.0
2008-01-04 14:00:00,77.57,77.59,77.57,77.59,2700.0,53.438,53.4518,53.438,53.4518,2700.0
2008-01-04 14:30:00,77.61,77.61,77.59,77.59,3400.0,53.4656,53.4656,53.4518,53.4518,3400.0
2008-01-04 15:00:00,77.58,77.58,77.51,77.51,9300.0,53.4449,53.4449,53.3967,53.3967,9300.0
2008-01-04 15:30:00,77.58,77.58,77.56,77.57,9600.0,53.4449,53.4449,53.4311,53.438,9600.0
2008-01-07 09:30:00,77.75,77.75,77.51,77.51,9300.0,53.562,53.562,53.3967,53.3967,9300.0
2008-01-07 10:00:00,77.55,77.58,77.53,77.57,1700.0,53.4242,53.4449,53.4105,53.438,1700.0
2008-01-07 10:30:00,77.58,77.58,77.55,77.55,4100.0,53.4449,53.4449,53.4242,53.4242,4100.0
2008-01-07 11:00:00,77.58,77.58,77.49,77.49,3700.0,53.4449,53.4449,53.3829,53.3829,3700.0
2008-01-07 11:30:00,77.47,77.52,77.44,77.44,2600.0,53.3691,53.4036,53.3485,53.3485,2600.0
2008-01-07 12:00:00,77.47,77.51,77.47,77.51,1200.0,53.3691,53.3967,53.3691,53.3967,1200.0
2008-01-07 12:30:00,77.52,77.52,77.51,77.51,500.0,53.4036,53.4036,53.3967,53.3967,500.0
2008-01-07 13:00:00,77.52,77.52,77.51,77.51,2200.0,53.4036,53.4036,53.3967,53.3967,2200.0
2008-01-07 13:30:00,77.53,77.55,77.51,77.51,1500.0,53.4105,53.4242,53.3967,53.3967,1500.0
2008-01-07 14:00:00,77.55,77.55,77.55,77.55,1700.0,53.4242,53.4242,53.4242,53.4242,1700.0
2008-01-07 14:30:00,77.54,77.56,77.48,77.56,3300.0,53.4173,53.4311,53.376,53.4311,3300.0
2008-01-07 15:00:00,77.56,77.56,77.5,77.5,900.0,53.4311,53.4311,53.3898,53.3898,900.0
2008-01-07 15:30:00,77.57,77.62,77.52,77.62,4300.0,53.438,53.4725,53.4036,53.4725,4300.0
2008-01-08 09:30:00,77.54,77.54,77.53,77.53,2400.0,53.4173,53.4173,53.4105,53.4105,2400.0
2008-01-08 10:00:00,77.53,77.53,77.48,77.48,1900.0,53.4105,53.4105,53.376,53.376,1900.0
2008-01-08 10:30:00,77.48,77.48,77.48,77.48,1200.0,53.376,53.376,53.376,53.376,1200.0
2008-01-08 11:00:00,77.45,77.54,77.45,77.5,600.0,53.3553,53.4173,53.3553,53.3898,600.0
2008-01-08 11:30:00,77.56,77.58,77.55,77.58,400.0,53.4311,53.4449,53.4242,53.4449,400.0
2008-01-08 12:00:00,77.56,77.58,77.45,77.56,36500.0,53.4311,53.4449,53.3553,53.4311,36500.0
2008-01-08 12:30:00,77.53,77.58,77.49,77.58,4600.0,53.4105,53.4449,53.3829,53.4449,4600.0
2008-01-08 13:00:00,77.58,77.58,77.56,77.56,2600.0,53.4449,53.4449,53.4311,53.4311,2600.0
2008-01-08 13:30:00,77.56,77.56,77.56,77.56,0.0,53.4311,53.4311,53.4311,53.4311,0.0
2008-01-08 14:00:00,77.55,77.56,77.54,77.55,7100.0,53.4242,53.4311,53.4173,53.4242,7100.0
2008-01-08 14:30:00,77.6,77.6,77.51,77.51,1600.0,53.4587,53.4587,53.3967,53.3967,1600.0
2008-01-08 15:00:00,77.62,77.62,77.59,77.59,4200.0,53.4725,53.4725,53.4518,53.4518,4200.0
2008-01-08 15:30:00,77.55,77.68,77.54,77.68,5500.0,53.4242,53.5138,53.4173,53.5138,5500.0
2008-01-09 09:30:00,77.41,77.71,77.41,77.7,9700.0,53.3278,53.5345,53.3278,53.5276,9700.0
2008-01-09 10:00:00,77.67,77.67,77.59,77.66,4500.0,53.5069,53.5069,53.4518,53.5,4500.0
2008-01-09 10:30:00,77.68,77.68,77.62,77.66,1300.0,53.5138,53.5138,53.4725,53.5,1300.0
2008-01-09 11:00:00,77.66,77.69,77.66,77.69,2000.0,53.5,53.5207,53.5,53.5207,2000.0
2008-01-09 11:30:00,77.71,77.73,77.71,77.72,12800.0,53.5345,53.5482,53.5345,53.5413,12800.0
2008-01-09 12:00:00,77.71,77.71,77.7,77.7,9100.0,53.5345,53.5345,53.5276,53.5276,9100.0
2008-01-09 12:30:00,77.73,77.73,77.67,77.71,1500.0,53.5482,53.5482,53.5069,53.5345,1500.0
2008-01-09 13:00:00,77.72,77.72,77.66,77.66,1600.0,53.5413,53.5413,53.5,53.5,1600.0
2008-01-09 13:30:00,77.73,77.75,77.68,77.68,2300.0,53.5482,53.562,53.5138,53.5138,2300.0
2008-01-09 14:00:00,77.78,77.78,77.76,77.76,3600.0,53.5827,53.5827,53.5689,53.5689,3600.0
2008-01-09 14:30:00,77.75,77.75,77.7,77.7,800.0,53.562,53.562,53.5276,53.5276,800.0
2008-01-09 15:00:00,77.69,77.69,77.63,77.65,6900.0,53.5207,53.5207,53.4793,53.4931,6900.0
2008-01-09 15:30:00,77.6,77.65,77.57,77.61,3800.0,53.4587,53.4931,53.438,53.4656,3800.0
2008-01-10 09:30:00,77.64,77.64,77.57,77.57,900.0,53.4862,53.4862,53.438,53.438,900.0
2008-01-10 10:00:00,77.59,77.59,77.53,77.59,800.0,53.4518,53.4518,53.4105,53.4518,800.0
2008-01-10 10:30:00,77.6,77.6,77.6,77.6,400.0,53.4587,53.4587,53.4587,53.4587,400.0
2008-01-10 11:00:00,77.6,77.63,77.6,77.61,2500.0,53.4587,53.4793,53.4587,53.4656,2500.0
2008-01-10 11:30:00,77.61,77.62,77.61,77.62,400.0,53.4656,53.4725,53.4656,53.4725,400.0
2008-01-10 12:00:00,77.62,77.67,77.62,77.67,800.0,53.4725,53.5069,53.4725,53.5069,800.0
2008-01-10 12:30:00,77.68,77.71,77.65,77.67,4900.0,53.5138,53.5345,53.4931,53.5069,4900.0
2008-01-10 13:00:00,77.68,77.74,77.62,77.71,4600.0,53.5138,53.5551,53.4725,53.5345,4600.0
2008-01-10 13:30:00,77.7,77.74,77.7,77.74,2100.0,53.5276,53.5551,53.5276,53.5551,2100.0
2008-01-10 14:00:00,77.7,77.75,77.7,77.75,500.0,53.5276,53.562,53.5276,53.562,500.0
2008-01-10 14:30:00,77.62,77.65,77.62,77.64,1200.0,53.4725,53.4931,53.4725,53.4862,1200.0
2008-01-10 15:00:00,77.65,77.65,77.57,77.65,2500.0,53.4931,53.4931,53.438,53.4931,2500.0
2008-01-10 15:30:00,77.59,77.66,77.57,77.63,4200.0,53.4518,53.5,53.438,53.4793,4200.0
2008-01-11 09:30:00,77.92,77.92,77.72,77.78,3100.0,53.6791,53.6791,53.5413,53.5827,3100.0
2008-01-11 10:00:00,77.81,77.81,77.81,77.81,100.0,53.6033,53.6033,53.6033,53.6033,100.0
2008-01-11 10:30:00,77.81,77.81,77.77,77.78,1700.0,53.6033,53.6033,53.5758,53.5827,1700.0
2008-01-11 11:00:00,77.79,77.79,77.74,77.77,1900.0,53.5896,53.5896,53.5551,53.5758,1900.0
2008-01-11 11:30:00,77.79,77.79,77.79,77.79,1500.0,53.5896,53.5896,53.5896,53.5896,1500.0
2008-01-11 12:00:00,77.79,77.81,77.79,77.81,2100.0,53.5896,53.6033,53.5896,53.6033,2100.0
2008-01-11 12:30:00,77.81,77.81,77.76,77.81,1200.0,53.6033,53.6033,53.5689,53.6033,1200.0
2008-01-11 13:00:00,77.84,77.84,77.84,77.84,1000.0,53.624,53.624,53.624,53.624,1000.0
2008-01-11 13:30:00,77.84,77.85,77.79,77.84,1600.0,53.624,53.6309,53.5896,53.624,1600.0
2008-01-11 14:00:00,77.84,77.84,77.82,77.82,3300.0,53.624,53.624,53.6102,53.6102,3300.0
2008-01-11 14:30:00,77.83,77.87,77.83,77.87,1700.0,53.6171,53.6447,53.6171,53.6447,1700.0
2008-01-11 15:00:00,77.82,77.9,77.82,77.89,1000.0,53.6102,53.6653,53.6102,53.6585,1000.0
2008-01-11 15:30:00,77.83,77.89,77.83,77.89,800.0,53.6171,53.6585,53.6171,53.6585,800.0
2008-01-14 09:30:00,77.92,77.92,77.9,77.9,8300.0,53.6791,53.6791,53.6653,53.6653,8300.0
2008-01-14 10:00:00,77.92,77.92,77.91,77.92,2600.0,53.6791,53.6791,53.6722,53.6791,2600.0
2008-01-14 10:30:00,77.91,77.91,77.85,77.9,2200.0,53.6722,53.6722,53.6309,53.6653,2200.0
2008-01-14 11:00:00,77.93,77.96,77.9,77.9,900.0,53.686,53.7067,53.6653,53.6653,900.0
2008-01-14 11:30:00,77.96,77.96,77.93,77.93,1000.0,53.7067,53.7067,53.686,53.686,1000.0
2008-01-14 12:00:00,77.93,77.96,77.93,77.96,2300.0,53.686,53.7067,53.686,53.7067,2300.0
2008-01-14 12:30:00,77.94,77.94,77.94,77.94,100.0,53.6929,53.6929,53.6929,53.6929,100.0
2008-01-14 13:00:00,77.9,77.91,77.9,77.91,500.0,53.6653,53.6722,53.6653,53.6722,500.0
2008-01-14 13:30:00,77.91,77.91,77.86,77.86,2900.0,53.6722,53.6722,53.6378,53.6378,2900.0
2008-01-14 14:00:00,77.86,77.93,77.86,77.92,2200.0,53.6378,53.686,53.6378,53.6791,2200.0
2008-01-14 14:30:00,77.91,77.91,77.9,77.91,1300.0,53.6722,53.6722,53.6653,53.6722,1300.0
2008-01-14 15:00:00,77.91,77.92,77.91,77.92,400.0,53.6722,53.6791,53.6722,53.6791,400.0
2008-01-14 15:30:00,77.92,77.94,77.91,77.94,5800.0,53.6791,53.6929,53.6722,53.6929,5800.0
2008-01-15 09:30:00,78.18,78.18,77.96,77.96,9000.0,53.8582,53.8582,53.7067,53.7067,9000.0
2008-01-15 10:00:00,77.98,78.0,77.98,77.99,2700.0,53.7205,53.7342,53.7205,53.7273,2700.0
2008-01-15 10:30:00,78.0,78.02,78.0,78.02,1700.0,53.7342,53.748,53.7342,53.748,1700.0
2008-01-15 11:00:00,78.02,78.02,78.0,78.01,4200.0,53.748,53.748,53.7342,53.7411,4200.0
2008-01-15 11:30:00,78.01,78.01,77.96,77.96,2100.0,53.7411,53.7411,53.7067,53.7067,2100.0
2008-01-15 12:00:00,77.93,77.93,77.93,77.93,100.0,53.686,53.686,53.686,53.686,100.0
2008-01-15 12:30:00,77.9,77.96,77.9,77.96,700.0,53.6653,53.7067,53.6653,53.7067,700.0
2008-01-15 13:00:00,77.95,77.96,77.94,77.96,3800.0,53.6998,53.7067,53.6929,53.7067,3800.0
2008-01-15 13:30:00,77.96,77.99,77.96,77.99,400.0,53.7067,53.7273,53.7067,53.7273,400.0
2008-01-15 14:00:00,77.99,77.99,77.93,77.99,2200.0,53.7273,53.7273,53.686,53.7273,2200.0
2008-01-15 14:30:00,78.0,78.0,78.0,78.0,500.0,53.7342,53.7342,53.7342,53.7342,500.0
2008-01-15 15:00:00,78.03,78.06,78.03,78.04,1300.0,53.7549,53.7756,53.7549,53.7618,1300.0
2008-01-15 15:30:00,78.04,78.07,77.99,78.07,3100.0,53.7618,53.7825,53.7273,53.7825,3100.0
2008-01-16 09:30:00,78.12,78.12,77.96,78.03,9100.0,53.8169,53.8169,53.7067,53.7549,9100.0
2008-01-16 10:00:00,78.03,78.09,77.98,78.08,1000.0,53.7549,53.7962,53.7205,53.7894,1000.0
2008-01-16 10:30:00,78.08,78.08,78.0,78.05,2900.0,53.7894,53.7894,53.7342,53.7687,2900.0
2008-01-16 11:00:00,78.1,78.12,78.05,78.09,6700.0,53.8031,53.8169,53.7687,53.7962,6700.0
2008-01-16 11:30:00,78.02,78.09,78.01,78.06,7500.0,53.748,53.7962,53.7411,53.7756,7500.0
2008-01-16 12:00:00,78.05,78.05,78.05,78.05,800.0,53.7687,53.7687,53.7687,53.7687,800.0
2008-01-16 12:30:00,78.03,78.05,78.03,78.05,600.0,53.7549,53.7687,53.7549,53.7687,600.0
2008-01-16 13:00:00,78.01,78.08,78.01,78.02,500.0,53.7411,53.7894,53.7411,53.748,500.0
2008-01-16 13:30:00,78.1,78.1,78.07,78.08,2300.0,53.8031,53.8031,53.7825,53.7894,2300.0
2008-01-16 14:00:00,78.07,78.08,78.05,78.08,5700.0,53.7825,53.7894,53.7687,53.7894,5700.0
2008-01-16 14:30:00,78.06,78.06,77.99,78.05,4800.0,53.7756,53.7756,53.7273,53.7687,4800.0
2008-01-16 15:00:00,78.07,78.07,77.98,77.98,12800.0,53.7825,53.7825,53.7205,53.7205,12800.0
2008-01-16 15:30:00,78.03,78.06,78.02,78.06,3300.0,53.7549,53.7756,53.748,53.7756,3300.0
2008-01-17 09:30:00,78.04,78.11,78.03,78.06,3200.0,53.7618,53.81,53.7549,53.7756,3200.0
2008-01-17 10:00:00,78.05,78.15,78.05,78.1,8300.0,53.7687,53.8376,53.7687,53.8031,8300.0
2008-01-17 10:30:00,78.14,78.14,78.14,78.14,100.0,53.8307,53.8307,53.8307,53.8307,100.0
2008-01-17 11:00:00,78.08,78.15,78.08,78.15,3400.0,53.7894,53.8376,53.7894,53.8376,3400.0
2008-01-17 11:30:00,78.1,78.16,78.1,78.15,6300.0,53.8031,53.8445,53.8031,53.8376,6300.0
2008-01-17 12:00:00,78.15,78.15,78.1,78.1,1200.0,53.8376,53.8376,53.8031,53.8031,1200.0
2008-01-17 12:30:00,78.14,78.14,78.1,78.1,2400.0,53.8307,53.8307,53.8031,53.8031,2400.0
2008-01-17 13:00:00,78.12,78.13,78.09,78.13,1300.0,53.8169,53.8238,53.7962,53.8238,1300.0
2008-01-17 13:30:00,78.14,78.15,78.12,78.15,5500.0,53.8307,53.8376,53.8169,53.8376,5500.0
2008-01-17 14:00:00,78.15,78.15,78.14,78.15,1900.0,53.8376,53.8376,53.8307,53.8376,1900.0
2008-01-17 14:30:00,78.15,78.21,78.15,78.21,3000.0,53.8376,53.8789,53.8376,53.8789,3000.0
2008-01-17 15:00:00,78.22,78.28,78.15,78.28,2200.0,53.8858,53.9271,53.8376,53.9271,2200.0
2008-01-17 15:30:00,78.29,78.29,78.09,78.22,48300.0,53.934,53.934,53.7962,53.8858,48300.0
2008-01-18 09:30:00,78.27,78.27,78.08,78.08,2300.0,53.9202,53.9202,53.7894,53.7894,2300.0
2008-01-18 10:00:00,78.19,78.19,78.17,78.17,2000.0,53.8651,53.8651,53.8514,53.8514,2000.0
2008-01-18 10:30:00,78.19,78.23,78.19,78.23,1600.0,53.8651,53.8927,53.8651,53.8927,1600.0
2008-01-18 11:00:00,78.23,78.29,78.19,78.28,1500.0,53.8927,53.934,53.8651,53.9271,1500.0
2008-01-18 11:30:00,78.27,78.31,78.25,78.31,4500.0,53.9202,53.9478,53.9065,53.9478,4500.0
2008-01-18 12:00:00,78.32,78.32,78.25,78.31,8700.0,53.9547,53.9547,53.9065,53.9478,8700.0
2008-01-18 12:30:00,78.3,78.3,78.26,78.3,4100.0,53.9409,53.9409,53.9134,53.9409,4100.0
2008-01-18 13:00:00,78.31,78.32,78.26,78.3,2800.0,53.9478,53.9547,53.9134,53.9409,2800.0
2008-01-18 13:30:00,78.26,78.31,78.25,78.31,1400.0,53.9134,53.9478,53.9065,53.9478,1400.0
2008-01-18 14:00:00,78.31,78.33,78.27,78.27,1800.0,53.9478,53.9616,53.9202,53.9202,1800.0
2008-01-18 14:30:00,78.27,78.33,78.27,78.33,2500.0,53.9202,53.9616,53.9202,53.9616,2500.0
2008-01-18 15:00:00,78.27,78.35,78.27,78.27,6400.0,53.9202,53.9754,53.9202,53.9202,6400.0
2008-01-18 15:30:00,78.34,78.35,78.32,78.35,4800.0,53.9685,53.9754,53.9547,53.9754,4800.0
2008-01-22 09:30:00,78.78,78.78,78.6,78.66,15500.0,54.2716,54.2716,54.1476,54.1889,15500.0
2008-01-22 10:00:00,78.66,78.66,78.56,78.6,11600.0,54.1889,54.1889,54.12,54.1476,11600.0
2008-01-22 10:30:00,78.62,78.62,78.56,78.56,5000.0,54.1614,54.1614,54.12,54.12,5000.0
2008-01-22 11:00:00,78.56,78.61,78.45,78.55,18800.0,54.12,54.1545,54.0442,54.1131,18800.0
2008-01-22 11:30:00,78.49,78.56,78.46,78.46,6200.0,54.0718,54.12,54.0511,54.0511,6200.0
2008-01-22 12:00:00,78.54,78.56,78.43,78.56,24600.0,54.1062,54.12,54.0305,54.12,24600.0
2008-01-22 12:30:00,78.53,78.53,78.53,78.53,200.0,54.0994,54.0994,54.0994,54.0994,200.0
2008-01-22 13:00:00,78.46,78.52,78.46,78.52,1400.0,54.0511,54.0925,54.0511,54.0925,1400.0
2008-01-22 13:30:00,78.47,78.53,78.47,78.48,500.0,54.058,54.0994,54.058,54.0649,500.0
2008-01-22 14:00:00,78.54,78.66,78.45,78.52,12700.0,54.1062,54.1889,54.0442,54.0925,12700.0
2008-01-22 14:30:00,78.63,78.71,78.53,78.57,1800.0,54.1682,54.2234,54.0994,54.1269,1800.0
2008-01-22 15:00:00,78.68,78.7,78.49,78.64,5600.0,54.2027,54.2165,54.0718,54.1751,5600.0
2008-01-22 15:30:00,78.7,78.73,78.67,78.73,1900.0,54.2165,54.2371,54.1958,54.2371,1900.0
2008-01-23 09:30:00,79.14,79.14,78.89,79.05,10800.0,54.5196,54.5196,54.3474,54.4576,10800.0
2008-01-23 10:00:00,78.94,79.04,78.94,79.04,10500.0,54.3818,54.4507,54.3818,54.4507,10500.0
2008-01-23 10:30:00,78.95,79.14,78.95,79.09,7100.0,54.3887,54.5196,54.3887,54.4851,7100.0
2008-01-23 11:00:00,79.11,79.11,79.0,79.02,10200.0,54.4989,54.4989,54.4231,54.4369,10200.0
2008-01-23 11:30:00,79.06,79.06,78.98,78.98,2500.0,54.4645,54.4645,54.4094,54.4094,2500.0
2008-01-23 12:00:00,79.08,79.08,79.04,79.08,11200.0,54.4783,54.4783,54.4507,54.4783,11200.0
2008-01-23 12:30:00,79.01,79.12,79.01,79.11,2800.0,54.43,54.5058,54.43,54.4989,2800.0
2008-01-23 13:00:00,79.01,79.06,79.01,79.03,2600.0,54.43,54.4645,54.43,54.4438,2600.0
2008-01-23 13:30:00,79.03,79.07,78.99,79.01,3400.0,54.4438,54.4714,54.4162,54.43,3400.0
2008-01-23 14:00:00,79.02,79.02,78.88,78.98,2800.0,54.4369,54.4369,54.3405,54.4094,2800.0
2008-01-23 14:30:00,78.98,78.98,78.88,78.88,2600.0,54.4094,54.4094,54.3405,54.3405,2600.0
2008-01-23 15:00:00,78.83,78.89,78.73,78.76,20300.0,54.306,54.3474,54.2371,54.2578,20300.0
2008-01-23 15:30:00,78.76,78.82,78.67,78.7,84800.0,54.2578,54.2991,54.1958,54.2165,84800.0
2008-01-24 09:30:00,78.59,78.76,78.59,78.65,4900.0,54.1407,54.2578,54.1407,54.182,4900.0
2008-01-24 10:00:00,78.62,78.62,78.2,78.59,31800.0,54.1614,54.1614,53.872,54.1407,31800.0
2008-01-24 10:30:00,78.6,78.69,78.56,78.56,4700.0,54.1476,54.2096,54.12,54.12,4700.0
2008-01-24 11:00:00,78.64,78.69,78.53,78.58,6500.0,54.1751,54.2096,54.0994,54.1338,6500.0
2008-01-24 11:30:00,78.51,78.51,78.48,78.49,900.0,54.0856,54.0856,54.0649,54.0718,900.0
2008-01-24 12:00:00,78.47,78.56,78.46,78.56,2700.0,54.058,54.12,54.0511,54.12,2700.0
2008-01-24 12:30:00,78.54,78.6,78.52,78.52,30000.0,54.1062,54.1476,54.0925,54.0925,30000.0
2008-01-24 13:00:00,78.57,78.62,78.57,78.62,4600.0,54.1269,54.1614,54.1269,54.1614,4600.0
2008-01-24 13:30:00,78.61,78.61,78.52,78.6,6400.0,54.1545,54.1545,54.0925,54.1476,6400.0
2008-01-24 14:00:00,78.54,78.54,78.48,78.48,3200.0,54.1062,54.1062,54.0649,54.0649,3200.0
2008-01-24 14:30:00,78.52,78.59,78.36,78.52,177600.0,54.0925,54.1407,53.9822,54.0925,177600.0
2008-01-24 15:00:00,78.49,78.52,78.39,78.4,26900.0,54.0718,54.0925,54.0029,54.0098,26900.0
2008-01-24 15:30:00,78.46,78.46,78.38,78.44,31300.0,54.0511,54.0511,53.996,54.0374,31300.0
2008-01-25 09:30:00,78.4,78.4,78.01,78.07,52600.0,54.0098,54.0098,53.7411,53.7825,52600.0
2008-01-25 10:00:00,78.1,78.32,78.03,78.32,3000.0,53.8031,53.9547,53.7549,53.9547,3000.0
2008-01-25 10:30:00,78.37,78.4,78.37,78.37,5800.0,53.9891,54.0098,53.9891,53.9891,5800.0
2008-01-25 11:00:00,78.47,78.48,78.47,78.48,200.0,54.058,54.0649,54.058,54.0649,200.0
2008-01-25 11:30:00,78.48,78.48,78.37,78.4,10900.0,54.0649,54.0649,53.9891,54.0098,10900.0
2008-01-25 12:00:00,78.39,78.42,78.38,78.42,1200.0,54.0029,54.0236,53.996,54.0236,1200.0
2008-01-25 12:30:00,78.42,78.45,78.42,78.44,900.0,54.0236,54.0442,54.0236,54.0374,900.0
2008-01-25 13:00:00,78.5,78.5,78.44,78.5,3300.0,54.0787,54.0787,54.0374,54.0787,3300.0
2008-01-25 13:30:00,78.53,78.59,78.45,78.52,2600.0,54.0994,54.1407,54.0442,54.0925,2600.0
2008-01-25 14:00:00,78.5,78.58,78.46,78.54,14500.0,54.0787,54.1338,54.0511,54.1062,14500.0
2008-01-25 14:30:00,78.61,78.64,78.61,78.63,4000.0,54.1545,54.1751,54.1545,54.1682,4000.0
2008-01-25 15:00:00,78.34,78.59,78.34,78.55,1500.0,53.9685,54.1407,53.9685,54.1131,1500.0
2008-01-25 15:30:00,78.58,78.68,78.57,78.68,5300.0,54.1338,54.2027,54.1269,54.2027,5300.0
2008-01-28 09:30:00,78.16,78.55,78.16,78.54,9300.0,53.8445,54.1131,53.8445,54.1062,9300.0
2008-01-28 10:00:00,78.57,78.59,78.54,78.54,2200.0,54.1269,54.1407,54.1062,54.1062,2200.0
2008-01-28 10:30:00,78.52,78.54,78.43,78.43,1300.0,54.0925,54.1062,54.0305,54.0305,1300.0
2008-01-28 11:00:00,78.49,78.53,78.49,78.52,12100.0,54.0718,54.0994,54.0718,54.0925,12100.0
2008-01-28 11:30:00,78.49,78.5,78.44,78.44,600.0,54.0718,54.0787,54.0374,54.0374,600.0
2008-01-28 12:00:00,78.54,78.54,78.53,78.53,500.0,54.1062,54.1062,54.0994,54.0994,500.0
2008-01-28 12:30:00,78.52,78.52,78.52,78.52,400.0,54.0925,54.0925,54.0925,54.0925,400.0
2008-01-28 13:00:00,78.46,78.46,78.45,78.45,1300.0,54.0511,54.0511,54.0442,54.0442,1300.0
2008-01-28 13:30:00,78.49,78.5,78.49,78.49,400.0,54.0718,54.0787,54.0718,54.0718,400.0
2008-01-28 14:00:00,78.48,78.48,78.42,78.47,4500.0,54.0649,54.0649,54.0236,54.058,4500.0
2008-01-28 14:30:00,78.5,78.56,78.47,78.55,2700.0,54.0787,54.12,54.058,54.1131,2700.0
2008-01-28 15:00:00,78.55,78.55,78.48,78.53,9300.0,54.1131,54.1131,54.0649,54.0994,9300.0
2008-01-28 15:30:00,78.51,78.58,78.5,78.53,50100.0,54.0856,54.1338,54.0787,54.0994,50100.0
2008-01-29 09:30:00,78.57,78.57,78.45,78.49,8900.0,54.1269,54.1269,54.0442,54.0718,8900.0
2008-01-29 10:00:00,78.49,78.49,78.39,78.44,5100.0,54.0718,54.0718,54.0029,54.0374,5100.0
2008-01-29 10:30:00,78.45,78.48,78.44,78.47,34900.0,54.0442,54.0649,54.0374,54.058,34900.0
2008-01-29 11:00:00,78.46,78.51,78.4,78.48,21900.0,54.0511,54.0856,54.0098,54.0649,21900.0
2008-01-29 11:30:00,78.48,78.49,78.37,78.48,12800.0,54.0649,54.0718,53.9891,54.0649,12800.0
2008-01-29 12:00:00,78.5,78.5,78.41,78.41,2600.0,54.0787,54.0787,54.0167,54.0167,2600.0
2008-01-29 12:30:00,78.42,78.51,78.42,78.51,3900.0,54.0236,54.0856,54.0236,54.0856,3900.0
2008-01-29 13:00:00,78.51,78.53,78.49,78.53,18100.0,54.0856,54.0994,54.0718,54.0994,18100.0
2008-01-29 13:30:00,78.52,78.55,78.42,78.55,1400.0,54.0925,54.1131,54.0236,54.1131,1400.0
2008-01-29 14:00:00,78.57,78.57,78.55,78.55,1700.0,54.1269,54.1269,54.1131,54.1131,1700.0
2008-01-29 14:30:00,78.56,78.57,78.47,78.47,1300.0,54.12,54.1269,54.058,54.058,1300.0
2008-01-29 15:00:00,78.5,78.5,78.5,78.5,1400.0,54.0787,54.0787,54.0787,54.0787,1400.0
2008-01-29 15:30:00,78.5,78.57,78.45,78.56,4200.0,54.0787,54.1269,54.0442,54.12,4200.0
2008-01-30 09:30:00,78.63,78.63,78.47,78.55,21100.0,54.1682,54.1682,54.058,54.1131,21100.0
2008-01-30 10:00:00,78.56,78.56,78.51,78.54,15500.0,54.12,54.12,54.0856,54.1062,15500.0
2008-01-30 10:30:00,78.55,78.55,78.52,78.52,7000.0,54.1131,54.1131,54.0925,54.0925,7000.0
2008-01-30 11:00:00,78.52,78.53,78.49,78.52,18100.0,54.0925,54.0994,54.0718,54.0925,18100.0
2008-01-30 11:30:00,78.52,78.53,78.49,78.53,300.0,54.0925,54.0994,54.0718,54.0994,300.0
2008-01-30 12:00:00,78.46,78.54,78.45,78.52,33100.0,54.0511,54.1062,54.0442,54.0925,33100.0
2008-01-30 12:30:00,78.45,78.53,78.45,78.52,3200.0,54.0442,54.0994,54.0442,54.0925,3200.0
2008-01-30 13:00:00,78.46,78.55,78.46,78.55,300.0,54.0511,54.1131,54.0511,54.1131,300.0
2008-01-30 13:30:00,78.49,78.57,78.49,78.55,1000.0,54.0718,54.1269,54.0718,54.1131,1000.0
2008-01-30 14:00:00,78.52,78.66,78.52,78.66,6400.0,54.0925,54.1889,54.0925,54.1889,6400.0
2008-01-30 14:30:00,78.61,78.64,78.51,78.6,2600.0,54.1545,54.1751,54.0856,54.1476,2600.0
2008-01-30 15:00:00,78.58,78.58,78.31,78.5,12000.0,54.1338,54.1338,53.9478,54.0787,12000.0
2008-01-30 15:30:00,78.5,78.66,78.5,78.66,7700.0,54.0787,54.1889,54.0787,54.1889,7700.0
2008-01-31 09:30:00,78.86,78.87,78.76,78.78,6200.0,54.3267,54.3336,54.2578,54.2716,6200.0
2008-01-31 10:00:00,78.75,78.77,78.75,78.76,1600.0,54.2509,54.2647,54.2509,54.2578,1600.0
2008-01-31 10:30:00,78.74,78.79,78.73,78.79,2300.0,54.244,54.2785,54.2371,54.2785,2300.0
2008-01-31 11:00:00,78.67,78.76,78.67,78.7,2000.0,54.1958,54.2578,54.1958,54.2165,2000.0
2008-01-31 11:30:00,78.68,78.71,78.61,78.61,2200.0,54.2027,54.2234,54.1545,54.1545,2200.0
2008-01-31 12:00:00,78.65,78.68,78.64,78.64,5600.0,54.182,54.2027,54.1751,54.1751,5600.0
2008-01-31 12:30:00,78.69,78.74,78.68,78.71,10600.0,54.2096,54.244,54.2027,54.2234,10600.0
2008-01-31 13:00:00,78.71,78.75,78.71,78.72,1600.0,54.2234,54.2509,54.2234,54.2302,1600.0
2008-01-31 13:30:00,78.68,78.68,78.63,78.63,1100.0,54.2027,54.2027,54.1682,54.1682,1100.0
2008-01-31 14:00:00,78.69,78.7,78.65,78.65,1900.0,54.2096,54.2165,54.182,54.182,1900.0
2008-01-31 14:30:00,78.7,78.72,78.64,78.68,2200.0,54.2165,54.2302,54.1751,54.2027,2200.0
2008-01-31 15:00:00,78.67,78.71,78.67,78.7,4900.0,54.1958,54.2234,54.1958,54.2165,4900.0
2008-01-31 15:30:00,78.71,78.78,78.67,78.78,4600.0,54.2234,54.2716,54.1958,54.2716,4600.0
2008-02-01 09:30:00,79.43,79.43,78.61,78.65,7200.0,54.9079,54.9079,54.3411,54.3687,7200.0
2008-02-01 10:00:00,78.63,78.63,78.53,78.63,3300.0,54.3549,54.3549,54.2858,54.3549,3300.0
2008-02-01 10:30:00,78.64,78.66,78.64,78.66,7800.0,54.3618,54.3757,54.3618,54.3757,7800.0
2008-02-01 11:00:00,78.67,78.68,78.62,78.63,14600.0,54.3826,54.3895,54.348,54.3549,14600.0
2008-02-01 11:30:00,78.63,78.66,78.56,78.56,29400.0,54.3549,54.3757,54.3065,54.3065,29400.0
2008-02-01 12:00:00,78.66,78.67,78.62,78.67,2500.0,54.3757,54.3826,54.348,54.3826,2500.0
2008-02-01 12:30:00,78.65,78.72,78.65,78.72,1700.0,54.3687,54.4171,54.3687,54.4171,1700.0
2008-02-01 13:00:00,78.62,78.62,78.62,78.62,800.0,54.348,54.348,54.348,54.348,800.0
2008-02-01 13:30:00,78.62,78.64,78.62,78.62,5200.0,54.348,54.3618,54.348,54.348,5200.0
2008-02-01 14:00:00,78.66,78.66,78.65,78.65,3500.0,54.3757,54.3757,54.3687,54.3687,3500.0
2008-02-01 14:30:00,78.64,78.65,78.63,78.63,9700.0,54.3618,54.3687,54.3549,54.3549,9700.0
2008-02-01 15:00:00,78.6,78.64,78.55,78.64,24200.0,54.3342,54.3618,54.2996,54.3618,24200.0
2008-02-01 15:30:00,78.56,78.63,78.56,78.63,3300.0,54.3065,54.3549,54.3065,54.3549,3300.0
2008-02-04 09:30:00,78.58,78.59,78.45,78.54,11400.0,54.3204,54.3273,54.2305,54.2927,11400.0
2008-02-04 10:00:00,78.54,78.57,78.49,78.49,7400.0,54.2927,54.3134,54.2581,54.2581,7400.0
2008-02-04 10:30:00,78.52,78.55,78.52,78.53,3000.0,54.2789,54.2996,54.2789,54.2858,3000.0
2008-02-04 11:00:00,78.53,78.53,78.49,78.51,900.0,54.2858,54.2858,54.2581,54.272,900.0
2008-02-04 11:30:00,78.44,78.44,78.39,78.41,16200.0,54.2236,54.2236,54.189,54.2028,16200.0
2008-02-04 12:00:00,78.39,78.46,78.39,78.46,5600.0,54.189,54.2374,54.189,54.2374,5600.0
2008-02-04 12:30:00,78.44,78.45,78.44,78.44,3300.0,54.2236,54.2305,54.2236,54.2236,3300.0
2008-02-04 13:00:00,78.46,78.46,78.46,78.46,900.0,54.2374,54.2374,54.2374,54.2374,900.0
2008-02-04 13:30:00,78.46,78.46,78.4,78.45,9200.0,54.2374,54.2374,54.1959,54.2305,9200.0
2008-02-04 14:00:00,78.47,78.48,78.41,78.46,17600.0,54.2443,54.2512,54.2028,54.2374,17600.0
2008-02-04 14:30:00,78.47,78.51,78.43,78.5,32900.0,54.2443,54.272,54.2167,54.265,32900.0
2008-02-04 15:00:00,78.42,78.53,78.41,78.45,40200.0,54.2097,54.2858,54.2028,54.2305,40200.0
2008-02-04 15:30:00,78.48,78.53,78.45,78.53,36800.0,54.2512,54.2858,54.2305,54.2858,36800.0
2008-02-05 09:30:00,78.78,78.78,78.69,78.69,4500.0,54.4586,54.4586,54.3964,54.3964,4500.0
2008-02-05 10:00:00,78.71,78.78,78.71,78.74,11000.0,54.4102,54.4586,54.4102,54.431,11000.0
2008-02-05 10:30:00,78.75,78.75,78.73,78.73,1200.0,54.4379,54.4379,54.424,54.424,1200.0
2008-02-05 11:00:00,78.74,78.74,78.7,78.7,1500.0,54.431,54.431,54.4033,54.4033,1500.0
2008-02-05 11:30:00,78.72,78.78,78.68,78.77,122400.0,54.4171,54.4586,54.3895,54.4517,122400.0
2008-02-05 12:00:00,78.74,78.8,78.66,78.72,37800.0,54.431,54.4724,54.3757,54.4171,37800.0
2008-02-05 12:30:00,78.8,78.8,78.75,78.75,1200.0,54.4724,54.4724,54.4379,54.4379,1200.0
2008-02-05 13:00:00,78.78,78.78,78.77,78.77,400.0,54.4586,54.4586,54.4517,54.4517,400.0
2008-02-05 13:30:00,78.79,78.81,78.74,78.81,2500.0,54.4655,54.4793,54.431,54.4793,2500.0
2008-02-05 14:00:00,78.81,78.81,78.67,78.73,5700.0,54.4793,54.4793,54.3826,54.424,5700.0
2008-02-05 14:30:00,78.76,78.76,78.68,78.74,1600.0,54.4448,54.4448,54.3895,54.431,1600.0
2008-02-05 15:00:00,78.71,78.81,78.71,78.78,7200.0,54.4102,54.4793,54.4102,54.4586,7200.0
2008-02-05 15:30:00,78.72,78.8,78.69,78.78,9300.0,54.4171,54.4724,54.3964,54.4586,9300.0
2008-02-06 09:30:00,78.86,78.86,78.7,78.73,10700.0,54.5139,54.5139,54.4033,54.424,10700.0
2008-02-06 10:00:00,78.72,78.76,78.7,78.73,4600.0,54.4171,54.4448,54.4033,54.424,4600.0
2008-02-06 10:30:00,78.72,78.75,78.7,78.74,15800.0,54.4171,54.4379,54.4033,54.431,15800.0
2008-02-06 11:00:00,78.69,78.69,78.6,78.66,4500.0,54.3964,54.3964,54.3342,54.3757,4500.0
2008-02-06 11:30:00,78.66,78.69,78.59,78.61,14600.0,54.3757,54.3964,54.3273,54.3411,14600.0
2008-02-06 12:00:00,78.62,78.68,78.62,78.67,8300.0,54.348,54.3895,54.348,54.3826,8300.0
2008-02-06 12:30:00,78.68,78.68,78.68,78.68,200.0,54.3895,54.3895,54.3895,54.3895,200.0
2008-02-06 13:00:00,78.67,78.71,78.62,78.68,1600.0,54.3826,54.4102,54.348,54.3895,1600.0
2008-02-06 13:30:00,78.73,78.73,78.66,78.71,6300.0,54.424,54.424,54.3757,54.4102,6300.0
2008-02-06 14:00:00,78.74,78.74,78.71,78.73,5000.0,54.431,54.431,54.4102,54.424,5000.0
2008-02-06 14:30:00,78.75,78.75,78.67,78.72,2300.0,54.4379,54.4379,54.3826,54.4171,2300.0
2008-02-06 15:00:00,78.64,78.73,78.64,78.73,6000.0,54.3618,54.424,54.3618,54.424,6000.0
2008-02-06 15:30:00,78.7,78.75,78.67,78.69,29100.0,54.4033,54.4379,54.3826,54.3964,29100.0
2008-02-07 09:30:00,78.77,78.82,78.74,78.78,56800.0,54.4517,54.4863,54.431,54.4586,56800.0
2008-02-07 10:00:00,78.77,78.79,78.65,78.7,34500.0,54.4517,54.4655,54.3687,54.4033,34500.0
2008-02-07 10:30:00,78.72,78.74,78.69,78.69,13800.0,54.4171,54.431,54.3964,54.3964,13800.0
2008-02-07 11:00:00,78.69,78.74,78.68,78.69,12100.0,54.3964,54.431,54.3895,54.3964,12100.0
2008-02-07 11:30:00,78.73,78.73,78.68,78.69,17500.0,54.424,54.424,54.3895,54.3964,17500.0
2008-02-07 12:00:00,78.7,78.7,78.67,78.67,7800.0,54.4033,54.4033,54.3826,54.3826,7800.0
2008-02-07 12:30:00,78.65,78.66,78.6,78.6,1300.0,54.3687,54.3757,54.3342,54.3342,1300.0
2008-02-07 13:00:00,78.6,78.62,78.5,78.5,12400.0,54.3342,54.348,54.265,54.265,12400.0
2008-02-07 13:30:00,78.55,78.56,78.55,78.56,5100.0,54.2996,54.3065,54.2996,54.3065,5100.0
2008-02-07 14:00:00,78.47,78.52,78.46,78.52,3000.0,54.2443,54.2789,54.2374,54.2789,3000.0
2008-02-07 14:30:00,78.6,78.61,78.52,78.52,4300.0,54.3342,54.3411,54.2789,54.2789,4300.0
2008-02-07 15:00:00,78.53,78.59,78.49,78.5,9500.0,54.2858,54.3273,54.2581,54.265,9500.0
2008-02-07 15:30:00,78.51,78.51,78.43,78.46,3300.0,54.272,54.272,54.2167,54.2374,3300.0
2008-02-08 09:30:00,78.61,78.62,78.54,78.61,13500.0,54.3411,54.348,54.2927,54.3411,13500.0
2008-02-08 10:00:00,78.61,78.63,78.59,78.61,35800.0,54.3411,54.3549,54.3273,54.3411,35800.0
2008-02-08 10:30:00,78.61,78.62,78.6,78.61,3700.0,54.3411,54.348,54.3342,54.3411,3700.0
2008-02-08 11:00:00,78.57,78.59,78.57,78.59,3200.0,54.3134,54.3273,54.3134,54.3273,3200.0
2008-02-08 11:30:00,78.6,78.6,78.57,78.6,1000.0,54.3342,54.3342,54.3134,54.3342,1000.0
2008-02-08 12:00:00,78.6,78.6,78.6,78.6,0.0,54.3342,54.3342,54.3342,54.3342,0.0
2008-02-08 12:30:00,78.65,78.66,78.65,78.65,6500.0,54.3687,54.3757,54.3687,54.3687,6500.0
2008-02-08 13:00:00,78.67,78.69,78.64,78.69,2700.0,54.3826,54.3964,54.3618,54.3964,2700.0
2008-02-08 13:30:00,78.69,78.71,78.66,78.66,3300.0,54.3964,54.4102,54.3757,54.3757,3300.0
2008-02-08 14:00:00,78.66,78.71,78.66,78.68,2600.0,54.3757,54.4102,54.3757,54.3895,2600.0
2008-02-08 14:30:00,78.68,78.7,78.67,78.67,4900.0,54.3895,54.4033,54.3826,54.3826,4900.0
2008-02-08 15:00:00,78.7,78.71,78.68,78.7,6100.0,54.4033,54.4102,54.3895,54.4033,6100.0
2008-02-08 15:30:00,78.68,78.71,78.66,78.66,4600.0,54.3895,54.4102,54.3757,54.3757,4600.0
2008-02-11 09:30:00,78.75,78.76,78.7,78.74,7800.0,54.4379,54.4448,54.4033,54.431,7800.0
2008-02-11 10:00:00,78.79,78.83,78.79,78.83,14000.0,54.4655,54.4932,54.4655,54.4932,14000.0
2008-02-11 10:30:00,78.8,78.82,78.79,78.82,1300.0,54.4724,54.4863,54.4655,54.4863,1300.0
2008-02-11 11:00:00,78.77,78.78,78.76,78.76,6500.0,54.4517,54.4586,54.4448,54.4448,6500.0
2008-02-11 11:30:00,78.75,78.75,78.75,78.75,1900.0,54.4379,54.4379,54.4379,54.4379,1900.0
2008-02-11 12:00:00,78.76,78.76,78.71,78.74,11000.0,54.4448,54.4448,54.4102,54.431,11000.0
2008-02-11 12:30:00,78.72,78.73,78.68,78.68,10000.0,54.4171,54.424,54.3895,54.3895,10000.0
2008-02-11 13:00:00,78.68,78.7,78.63,78.64,3800.0,54.3895,54.4033,54.3549,54.3618,3800.0
2008-02-11 13:30:00,78.68,78.69,78.62,78.68,15300.0,54.3895,54.3964,54.348,54.3895,15300.0
2008-02-11 14:00:00,78.7,78.71,78.67,78.71,9500.0,54.4033,54.4102,54.3826,54.4102,9500.0
2008-02-11 14:30:00,78.72,78.72,78.67,78.72,2900.0,54.4171,54.4171,54.3826,54.4171,2900.0
2008-02-11 15:00:00,78.72,78.73,78.7,78.71,6700.0,54.4171,54.424,54.4033,54.4102,6700.0
2008-02-11 15:30:00,78.71,78.72,78.71,78.72,3400.0,54.4102,54.4171,54.4102,54.4171,3400.0
2008-02-12 09:30:00,79.39,79.39,78.5,78.54,27300.0,54.8803,54.8803,54.265,54.2927,27300.0
2008-02-12 10:00:00,78.52,78.52,78.47,78.49,2300.0,54.2789,54.2789,54.2443,54.2581,2300.0
2008-02-12 10:30:00,78.51,78.52,78.46,78.46,3200.0,54.272,54.2789,54.2374,54.2374,3200.0
2008-02-12 11:00:00,78.51,78.52,78.49,78.51,7900.0,54.272,54.2789,54.2581,54.272,7900.0
2008-02-12 11:30:00,78.54,78.57,78.52,78.56,5900.0,54.2927,54.3134,54.2789,54.3065,5900.0
2008-02-12 12:00:00,78.57,78.57,78.53,78.56,7400.0,54.3134,54.3134,54.2858,54.3065,7400.0
2008-02-12 12:30:00,78.59,78.62,78.53,78.53,6400.0,54.3273,54.348,54.2858,54.2858,6400.0
2008-02-12 13:00:00,78.57,78.59,78.54,78.58,4400.0,54.3134,54.3273,54.2927,54.3204,4400.0
2008-02-12 13:30:00,78.58,78.58,78.56,78.58,14500.0,54.3204,54.3204,54.3065,54.3204,14500.0
2008-02-12 14:00:00,78.58,78.6,78.58,78.6,10600.0,54.3204,54.3342,54.3204,54.3342,10600.0
2008-02-12 14:30:00,78.61,78.63,78.57,78.61,3700.0,54.3411,54.3549,54.3134,54.3411,3700.0
2008-02-12 15:00:00,78.61,78.71,78.61,78.71,5300.0,54.3411,54.4102,54.3411,54.4102,5300.0
2008-02-12 15:30:00,78.71,78.71,78.64,78.68,2700.0,54.4102,54.4102,54.3618,54.3895,2700.0
2008-02-13 09:30:00,78.59,78.71,78.59,78.71,4200.0,54.3273,54.4102,54.3273,54.4102,4200.0
2008-02-13 10:00:00,78.71,78.71,78.69,78.7,4600.0,54.4102,54.4102,54.3964,54.4033,4600.0
2008-02-13 10:30:00,78.76,78.8,78.75,78.76,5000.0,54.4448,54.4724,54.4379,54.4448,5000.0
2008-02-13 11:00:00,78.76,78.78,78.7,78.78,1700.0,54.4448,54.4586,54.4033,54.4586,1700.0
2008-02-13 11:30:00,78.75,78.75,78.74,78.75,1500.0,54.4379,54.4379,54.431,54.4379,1500.0
2008-02-13 12:00:00,78.76,78.76,78.7,78.75,2500.0,54.4448,54.4448,54.4033,54.4379,2500.0
2008-02-13 12:30:00,78.74,78.77,78.7,78.77,2800.0,54.431,54.4517,54.4033,54.4517,2800.0
2008-02-13 13:00:00,78.75,78.75,78.69,78.69,900.0,54.4379,54.4379,54.3964,54.3964,900.0
2008-02-13 13:30:00,78.72,78.72,78.69,78.71,2600.0,54.4171,54.4171,54.3964,54.4102,2600.0
2008-02-13 14:00:00,78.76,78.76,78.75,78.75,1300.0,54.4448,54.4448,54.4379,54.4379,1300.0
2008-02-13 14:30:00,78.77,78.77,78.71,78.73,7400.0,54.4517,54.4517,54.4102,54.424,7400.0
2008-02-13 15:00:00,78.73,78.73,78.71,78.72,2700.0,54.424,54.424,54.4102,54.4171,2700.0
2008-02-13 15:30:00,78.7,78.7,78.67,78.67,5700.0,54.4033,54.4033,54.3826,54.3826,5700.0
2008-02-14 09:30:00,78.67,78.67,78.59,78.64,12200.0,54.3826,54.3826,54.3273,54.3618,12200.0
2008-02-14 10:00:00,78.67,78.67,78.6,78.62,3600.0,54.3826,54.3826,54.3342,54.348,3600.0
2008-02-14 10:30:00,78.66,78.67,78.6,78.67,2300.0,54.3757,54.3826,54.3342,54.3826,2300.0
2008-02-14 11:00:00,78.6,78.66,78.6,78.66,6200.0,54.3342,54.3757,54.3342,54.3757,6200.0
2008-02-14 11:30:00,78.66,78.7,78.66,78.66,6000.0,54.3757,54.4033,54.3757,54.3757,6000.0
2008-02-14 12:00:00,78.65,78.66,78.64,78.64,3000.0,54.3687,54.3757,54.3618,54.3618,3000.0
2008-02-14 12:30:00,78.66,78.69,78.65,78.65,12300.0,54.3757,54.3964,54.3687,54.3687,12300.0
2008-02-14 13:00:00,78.66,78.68,78.64,78.68,6000.0,54.3757,54.3895,54.3618,54.3895,6000.0
2008-02-14 13:30:00,78.68,78.68,78.65,78.68,5300.0,54.3895,54.3895,54.3687,54.3895,5300.0
2008-02-14 14:00:00,78.65,78.66,78.61,78.62,4600.0,54.3687,54.3757,54.3411,54.348,4600.0
2008-02-14 14:30:00,78.63,78.66,78.62,78.64,12900.0,54.3549,54.3757,54.348,54.3618,12900.0
2008-02-14 15:00:00,78.63,78.63,78.54,78.54,800.0,54.3549,54.3549,54.2927,54.2927,800.0
2008-02-14 15:30:00,78.59,78.65,78.58,78.59,5000.0,54.3273,54.3687,54.3204,54.3273,5000.0
2008-02-15 09:30:00,78.68,78.69,78.64,78.69,6800.0,54.3895,54.3964,54.3618,54.3964,6800.0
2008-02-15 10:00:00,78.68,78.68,78.63,78.65,5300.0,54.3895,54.3895,54.3549,54.3687,5300.0
2008-02-15 10:30:00,78.6,78.65,78.59,78.64,2000.0,54.3342,54.3687,54.3273,54.3618,2000.0
2008-02-15 11:00:00,78.64,78.65,78.57,78.64,3600.0,54.3618,54.3687,54.3134,54.3618,3600.0
2008-02-15 11:30:00,78.64,78.66,78.64,78.65,900.0,54.3618,54.3757,54.3618,54.3687,900.0
2008-02-15 12:00:00,78.63,78.63,78.63,78.63,400.0,54.3549,54.3549,54.3549,54.3549,400.0
2008-02-15 12:30:00,78.63,78.63,78.57,78.59,3500.0,54.3549,54.3549,54.3134,54.3273,3500.0
2008-02-15 13:00:00,78.62,78.64,78.59,78.63,3300.0,54.348,54.3618,54.3273,54.3549,3300.0
2008-02-15 13:30:00,78.63,78.63,78.59,78.61,1200.0,54.3549,54.3549,54.3273,54.3411,1200.0
2008-02-15 14:00:00,78.61,78.62,78.6,78.61,2000.0,54.3411,54.348,54.3342,54.3411,2000.0
2008-02-15 14:30:00,78.6,78.61,78.6,78.61,3800.0,54.3342,54.3411,54.3342,54.3411,3800.0
2008-02-15 15:00:00,78.6,78.62,78.59,78.62,4600.0,54.3342,54.348,54.3273,54.348,4600.0
2008-02-15 15:30:00,78.6,78.63,78.6,78.62,15200.0,54.3342,54.3549,54.3342,54.348,15200.0
2008-02-19 09:30:00,78.49,78.59,78.37,78.41,23100.0,54.2581,54.3273,54.1752,54.2028,23100.0
2008-02-19 10:00:00,78.46,78.46,78.31,78.45,2400.0,54.2374,54.2374,54.1337,54.2305,2400.0
2008-02-19 10:30:00,78.46,78.46,78.46,78.46,3600.0,54.2374,54.2374,54.2374,54.2374,3600.0
2008-02-19 11:00:00,78.46,78.54,78.46,78.5,14500.0,54.2374,54.2927,54.2374,54.265,14500.0
2008-02-19 11:30:00,78.49,78.49,78.44,78.45,7000.0,54.2581,54.2581,54.2236,54.2305,7000.0
2008-02-19 12:00:00,78.43,78.46,78.43,78.43,1800.0,54.2167,54.2374,54.2167,54.2167,1800.0
2008-02-19 12:30:00,78.43,78.47,78.4,78.44,2900.0,54.2167,54.2443,54.1959,54.2236,2900.0
2008-02-19 13:00:00,78.42,78.42,78.3,78.3,500.0,54.2097,54.2097,54.1268,54.1268,500.0
2008-02-19 13:30:00,78.22,78.3,78.22,78.29,4900.0,54.0715,54.1268,54.0715,54.1199,4900.0
2008-02-19 14:00:00,78.31,78.31,78.22,78.22,2000.0,54.1337,54.1337,54.0715,54.0715,2000.0
2008-02-19 14:30:00,78.23,78.3,78.22,78.29,1600.0,54.0784,54.1268,54.0715,54.1199,1600.0
2008-02-19 15:00:00,78.26,78.32,78.26,78.31,2200.0,54.0991,54.1406,54.0991,54.1337,2200.0
2008-02-19 15:30:00,78.28,78.29,78.23,78.23,7100.0,54.113,54.1199,54.0784,54.0784,7100.0
2008-02-20 09:30:00,78.35,78.38,78.34,78.38,13900.0,54.1614,54.1821,54.1544,54.1821,13900.0
2008-02-20 10:00:00,78.34,78.38,78.34,78.38,900.0,54.1544,54.1821,54.1544,54.1821,900.0
2008-02-20 10:30:00,78.38,78.38,78.36,78.36,6700.0,54.1821,54.1821,54.1683,54.1683,6700.0
2008-02-20 11:00:00,78.36,78.39,78.35,78.35,4800.0,54.1683,54.189,54.1614,54.1614,4800.0
2008-02-20 11:30:00,78.38,78.38,78.38,78.38,1300.0,54.1821,54.1821,54.1821,54.1821,1300.0
2008-02-20 12:00:00,78.38,78.38,78.31,78.31,17500.0,54.1821,54.1821,54.1337,54.1337,17500.0
2008-02-20 12:30:00,78.31,78.31,78.29,78.29,2300.0,54.1337,54.1337,54.1199,54.1199,2300.0
2008-02-20 13:00:00,78.28,78.28,78.18,78.18,13600.0,54.113,54.113,54.0438,54.0438,13600.0
2008-02-20 13:30:00,78.21,78.21,78.19,78.19,1800.0,54.0646,54.0646,54.0508,54.0508,1800.0
2008-02-20 14:00:00,78.2,78.26,78.2,78.23,18800.0,54.0577,54.0991,54.0577,54.0784,18800.0
2008-02-20 14:30:00,78.25,78.26,78.16,78.2,15400.0,54.0922,54.0991,54.03,54.0577,15400.0
2008-02-20 15:00:00,78.2,78.23,78.12,78.22,14400.0,54.0577,54.0784,54.0024,54.0715,14400.0
2008-02-20 15:30:00,78.23,78.23,78.19,78.21,18700.0,54.0784,54.0784,54.0508,54.0646,18700.0
2008-02-21 09:30:00,78.24,78.25,78.23,78.25,4400.0,54.0853,54.0922,54.0784,54.0922,4400.0
2008-02-21 10:00:00,78.25,78.25,78.25,78.25,0.0,54.0922,54.0922,54.0922,54.0922,0.0
2008-02-21 10:30:00,78.35,78.41,78.34,78.41,11900.0,54.1614,54.2028,54.1544,54.2028,11900.0
2008-02-21 11:00:00,78.45,78.49,78.38,78.38,19600.0,54.2305,54.2581,54.1821,54.1821,19600.0
2008-02-21 11:30:00,78.41,78.41,78.39,78.39,1700.0,54.2028,54.2028,54.189,54.189,1700.0
2008-02-21 12:00:00,78.35,78.44,78.35,78.44,1800.0,54.1614,54.2236,54.1614,54.2236,1800.0
2008-02-21 12:30:00,78.44,78.45,78.43,78.43,2000.0,54.2236,54.2305,54.2167,54.2167,2000.0
2008-02-21 13:00:00,78.41,78.5,78.37,78.49,3700.0,54.2028,54.265,54.1752,54.2581,3700.0
2008-02-21 13:30:00,78.5,78.5,78.5,78.5,500.0,54.265,54.265,54.265,54.265,500.0
2008-02-21 14:00:00,78.52,78.52,78.45,78.45,2900.0,54.2789,54.2789,54.2305,54.2305,2900.0
2008-02-21 14:30:00,78.44,78.54,78.44,78.54,4400.0,54.2236,54.2927,54.2236,54.2927,4400.0
2008-02-21 15:00:00,78.55,78.58,78.54,78.54,2900.0,54.2996,54.3204,54.2927,54.2927,2900.0
2008-02-21 15:30:00,78.56,78.58,78.55,78.57,4800.0,54.3065,54.3204,54.2996,54.3134,4800.0
2008-02-22 09:30:00,78.51,78.54,78.5,78.53,3400.0,54.272,54.2927,54.265,54.2858,3400.0
2008-02-22 10:00:00,78.54,78.62,78.49,78.62,10500.0,54.2927,54.348,54.2581,54.348,10500.0
2008-02-22 10:30:00,78.59,78.63,78.58,78.6,3300.0,54.3273,54.3549,54.3204,54.3342,3300.0
2008-02-22 11:00:00,78.63,78.63,78.59,78.59,2300.0,54.3549,54.3549,54.3273,54.3273,2300.0
2008-02-22 11:30:00,78.58,78.6,78.55,78.55,10300.0,54.3204,54.3342,54.2996,54.2996,10300.0
2008-02-22 12:00:00,78.61,78.62,78.6,78.6,2400.0,54.3411,54.348,54.3342,54.3342,2400.0
2008-02-22 12:30:00,78.62,78.62,78.6,78.6,800.0,54.348,54.348,54.3342,54.3342,800.0
2008-02-22 13:00:00,78.6,78.61,78.59,78.61,1500.0,54.3342,54.3411,54.3273,54.3411,1500.0
2008-02-22 13:30:00,78.56,78.61,78.56,78.57,2600.0,54.3065,54.3411,54.3065,54.3134,2600.0
2008-02-22 14:00:00,78.57,78.57,78.55,78.55,8500.0,54.3134,54.3134,54.2996,54.2996,8500.0
2008-02-22 14:30:00,78.55,78.56,78.52,78.52,4500.0,54.2996,54.3065,54.2789,54.2789,4500.0
2008-02-22 15:00:00,78.53,78.56,78.5,78.53,2100.0,54.2858,54.3065,54.265,54.2858,2100.0
2008-02-22 15:30:00,78.5,78.51,78.43,78.43,8800.0,54.265,54.272,54.2167,54.2167,8800.0
2008-02-25 09:30:00,78.46,78.49,78.45,78.45,7000.0,54.2374,54.2581,54.2305,54.2305,7000.0
2008-02-25 10:00:00,78.46,78.46,78.39,78.39,3400.0,54.2374,54.2374,54.189,54.189,3400.0
2008-02-25 10:30:00,78.37,78.39,78.36,78.37,1700.0,54.1752,54.189,54.1683,54.1752,1700.0
2008-02-25 11:00:00,78.35,78.37,78.31,78.36,3700.0,54.1614,54.1752,54.1337,54.1683,3700.0
2008-02-25 11:30:00,78.39,78.4,78.37,78.37,5000.0,54.189,54.1959,54.1752,54.1752,5000.0
2008-02-25 12:00:00,78.4,78.42,78.35,78.36,3400.0,54.1959,54.2097,54.1614,54.1683,3400.0
2008-02-25 12:30:00,78.39,78.4,78.38,78.38,1800.0,54.189,54.1959,54.1821,54.1821,1800.0
2008-02-25 13:00:00,78.38,78.38,78.38,78.38,100.0,54.1821,54.1821,54.1821,54.1821,100.0
2008-02-25 13:30:00,78.38,78.41,78.37,78.38,4900.0,54.1821,54.2028,54.1752,54.1821,4900.0
2008-02-25 14:00:00,78.38,78.38,78.32,78.32,6000.0,54.1821,54.1821,54.1406,54.1406,6000.0
2008-02-25 14:30:00,78.32,78.36,78.27,78.29,11400.0,54.1406,54.1683,54.1061,54.1199,11400.0
2008-02-25 15:00:00,78.31,78.32,78.22,78.3,2800.0,54.1337,54.1406,54.0715,54.1268,2800.0
2008-02-25 15:30:00,78.32,78.32,78.24,78.31,11100.0,54.1406,54.1406,54.0853,54.1337,11100.0
2008-02-26 09:30:00,78.43,78.43,78.34,78.34,13400.0,54.2167,54.2167,54.1544,54.1544,13400.0
2008-02-26 10:00:00,78.41,78.41,78.37,78.41,7900.0,54.2028,54.2028,54.1752,54.2028,7900.0
2008-02-26 10:30:00,78.41,78.47,78.4,78.42,4900.0,54.2028,54.2443,54.1959,54.2097,4900.0
2008-02-26 11:00:00,78.43,78.43,78.42,78.43,2700.0,54.2167,54.2167,54.2097,54.2167,2700.0
2008-02-26 11:30:00,78.43,78.43,78.39,78.39,13200.0,54.2167,54.2167,54.189,54.189,13200.0
2008-02-26 12:00:00,78.36,78.4,78.36,78.38,1500.0,54.1683,54.1959,54.1683,54.1821,1500.0
2008-02-26 12:30:00,78.43,78.43,78.42,78.42,700.0,54.2167,54.2167,54.2097,54.2097,700.0
2008-02-26 13:00:00,78.4,78.41,78.37,78.4,4700.0,54.1959,54.2028,54.1752,54.1959,4700.0
2008-02-26 13:30:00,78.4,78.45,78.4,78.45,2600.0,54.1959,54.2305,54.1959,54.2305,2600.0
2008-02-26 14:00:00,78.43,78.45,78.41,78.44,6500.0,54.2167,54.2305,54.2028,54.2236,6500.0
2008-02-26 14:30:00,78.43,78.46,78.42,78.46,5500.0,54.2167,54.2374,54.2097,54.2374,5500.0
2008-02-26 15:00:00,78.46,78.46,78.42,78.46,10600.0,54.2374,54.2374,54.2097,54.2374,10600.0
2008-02-26 15:30:00,78.46,78.46,78.42,78.46,3500.0,54.2374,54.2374,54.2097,54.2374,3500.0
2008-02-27 09:30:00,78.63,78.7,78.6,78.64,13300.0,54.3549,54.4033,54.3342,54.3618,13300.0
2008-02-27 10:00:00,78.64,78.64,78.54,78.55,4100.0,54.3618,54.3618,54.2927,54.2996,4100.0
2008-02-27 10:30:00,78.53,78.53,78.53,78.53,4800.0,54.2858,54.2858,54.2858,54.2858,4800.0
2008-02-27 11:00:00,78.52,78.55,78.52,78.54,7200.0,54.2789,54.2996,54.2789,54.2927,7200.0
2008-02-27 11:30:00,78.54,78.54,78.52,78.53,4100.0,54.2927,54.2927,54.2789,54.2858,4100.0
2008-02-27 12:00:00,78.52,78.53,78.46,78.46,6300.0,54.2789,54.2858,54.2374,54.2374,6300.0
2008-02-27 12:30:00,78.48,78.48,78.45,78.45,1200.0,54.2512,54.2512,54.2305,54.2305,1200.0
2008-02-27 13:00:00,78.46,78.48,78.43,78.48,7000.0,54.2374,54.2512,54.2167,54.2512,7000.0
2008-02-27 13:30:00,78.48,78.51,78.48,78.5,3400.0,54.2512,54.272,54.2512,54.265,3400.0
2008-02-27 14:00:00,78.5,78.55,78.49,78.55,2300.0,54.265,54.2996,54.2581,54.2996,2300.0
2008-02-27 14:30:00,78.55,78.55,78.53,78.53,2100.0,54.2996,54.2996,54.2858,54.2858,2100.0
2008-02-27 15:00:00,78.54,78.55,78.53,78.53,4400.0,54.2927,54.2996,54.2858,54.2858,4400.0
2008-02-27 15:30:00,78.52,78.54,78.5,78.54,8500.0,54.2789,54.2927,54.265,54.2927,8500.0
2008-02-28 09:30:00,78.74,78.74,78.72,78.73,5300.0,54.431,54.431,54.4171,54.424,5300.0
2008-02-28 10:00:00,78.72,78.72,78.71,78.71,3600.0,54.4171,54.4171,54.4102,54.4102,3600.0
2008-02-28 10:30:00,78.71,78.76,78.71,78.73,43200.0,54.4102,54.4448,54.4102,54.424,43200.0
2008-02-28 11:00:00,78.75,78.81,78.71,78.81,12200.0,54.4379,54.4793,54.4102,54.4793,12200.0
2008-02-28 11:30:00,78.77,78.85,78.77,78.79,7300.0,54.4517,54.507,54.4517,54.4655,7300.0
2008-02-28 12:00:00,78.78,78.82,78.74,78.77,10300.0,54.4586,54.4863,54.431,54.4517,10300.0
2008-02-28 12:30:00,78.76,78.8,78.7,78.76,6900.0,54.4448,54.4724,54.4033,54.4448,6900.0
2008-02-28 13:00:00,78.77,78.82,78.73,78.81,8000.0,54.4517,54.4863,54.424,54.4793,8000.0
2008-02-28 13:30:00,78.81,78.83,78.74,78.79,8900.0,54.4793,54.4932,54.431,54.4655,8900.0
2008-02-28 14:00:00,78.79,78.8,78.77,78.79,6000.0,54.4655,54.4724,54.4517,54.4655,6000.0
2008-02-28 14:30:00,78.8,78.81,78.75,78.78,9000.0,54.4724,54.4793,54.4379,54.4586,9000.0
2008-02-28 15:00:00,78.77,78.84,78.75,78.84,6900.0,54.4517,54.5001,54.4379,54.5001,6900.0
2008-02-28 15:30:00,78.84,78.86,78.78,78.85,9700.0,54.5001,54.5139,54.4586,54.507,9700.0
2008-02-29 09:30:00,79.08,79.14,79.06,79.07,11200.0,54.666,54.7075,54.6522,54.6591,11200.0
2008-02-29 10:00:00,79.05,79.06,79.05,79.06,600.0,54.6453,54.6522,54.6453,54.6522,600.0
2008-02-29 10:30:00,79.06,79.08,79.04,79.06,5700.0,54.6522,54.666,54.6383,54.6522,5700.0
2008-02-29 11:00:00,79.05,79.05,79.01,79.05,2000.0,54.6453,54.6453,54.6176,54.6453,2000.0
2008-02-29 11:30:00,79.01,79.04,78.99,79.04,4600.0,54.6176,54.6383,54.6038,54.6383,4600.0
2008-02-29 12:00:00,79.0,79.03,78.93,78.93,30000.0,54.6107,54.6314,54.5623,54.5623,30000.0
2008-02-29 12:30:00,78.95,79.03,78.95,79.0,4700.0,54.5761,54.6314,54.5761,54.6107,4700.0
2008-02-29 13:00:00,79.01,79.03,78.99,79.03,2600.0,54.6176,54.6314,54.6038,54.6314,2600.0
2008-02-29 13:30:00,79.06,79.11,79.02,79.08,13600.0,54.6522,54.6867,54.6245,54.666,13600.0
2008-02-29 14:00:00,79.12,79.12,79.09,79.1,4000.0,54.6936,54.6936,54.6729,54.6798,4000.0
2008-02-29 14:30:00,79.1,79.13,79.09,79.12,6200.0,54.6798,54.7006,54.6729,54.6936,6200.0
2008-02-29 15:00:00,79.12,79.18,79.12,79.13,13800.0,54.6936,54.7351,54.6936,54.7006,13800.0
2008-02-29 15:30:00,79.13,79.17,79.09,79.17,8000.0,54.7006,54.7282,54.6729,54.7282,8000.0
2008-03-03 09:30:00,78.98,78.98,78.75,78.91,53900.0,54.7676,54.7676,54.6081,54.719,53900.0
2008-03-03 10:00:00,78.88,78.88,78.76,78.78,11700.0,54.6982,54.6982,54.615,54.6289,11700.0
2008-03-03 10:30:00,78.79,78.83,78.79,78.81,8600.0,54.6358,54.6636,54.6358,54.6497,8600.0
2008-03-03 11:00:00,78.83,78.83,78.8,78.8,2600.0,54.6636,54.6636,54.6428,54.6428,2600.0
2008-03-03 11:30:00,78.8,78.81,78.78,78.81,1000.0,54.6428,54.6497,54.6289,54.6497,1000.0
2008-03-03 12:00:00,78.83,78.83,78.8,78.8,1900.0,54.6636,54.6636,54.6428,54.6428,1900.0
2008-03-03 12:30:00,78.81,78.86,78.8,78.85,2700.0,54.6497,54.6844,54.6428,54.6774,2700.0
2008-03-03 13:00:00,78.84,78.84,78.82,78.84,6900.0,54.6705,54.6705,54.6566,54.6705,6900.0
2008-03-03 13:30:00,78.86,78.86,78.83,78.84,1000.0,54.6844,54.6844,54.6636,54.6705,1000.0
2008-03-03 14:00:00,78.87,78.87,78.81,78.83,40000.0,54.6913,54.6913,54.6497,54.6636,40000.0
2008-03-03 14:30:00,78.88,78.88,78.86,78.87,800.0,54.6982,54.6982,54.6844,54.6913,800.0
2008-03-03 15:00:00,78.89,78.92,78.86,78.88,4100.0,54.7052,54.726,54.6844,54.6982,4100.0
2008-03-03 15:30:00,78.84,78.89,78.84,78.86,3100.0,54.6705,54.7052,54.6705,54.6844,3100.0
2008-03-04 09:30:00,78.96,78.96,78.9,78.92,9700.0,54.7537,54.7537,54.7121,54.726,9700.0
2008-03-04 10:00:00,78.87,78.87,78.82,78.82,2400.0,54.6913,54.6913,54.6566,54.6566,2400.0
2008-03-04 10:30:00,78.84,78.92,78.84,78.92,400.0,54.6705,54.726,54.6705,54.726,400.0
2008-03-04 11:00:00,78.96,78.96,78.91,78.94,4200.0,54.7537,54.7537,54.719,54.7398,4200.0
2008-03-04 11:30:00,78.88,78.91,78.88,78.91,500.0,54.6982,54.719,54.6982,54.719,500.0
2008-03-04 12:00:00,78.99,79.02,78.98,79.0,1600.0,54.7745,54.7953,54.7676,54.7814,1600.0
2008-03-04 12:30:00,78.95,79.08,78.91,79.07,13700.0,54.7468,54.8369,54.719,54.83,13700.0
2008-03-04 13:00:00,79.0,79.02,79.0,79.01,1300.0,54.7814,54.7953,54.7814,54.7884,1300.0
2008-03-04 13:30:00,79.01,79.01,79.0,79.0,1500.0,54.7884,54.7884,54.7814,54.7814,1500.0
2008-03-04 14:00:00,79.01,79.05,79.0,79.01,6600.0,54.7884,54.8161,54.7814,54.7884,6600.0
2008-03-04 14:30:00,79.02,79.02,78.88,78.9,3200.0,54.7953,54.7953,54.6982,54.7121,3200.0
2008-03-04 15:00:00,78.9,78.9,78.78,78.85,5700.0,54.7121,54.7121,54.6289,54.6774,5700.0
2008-03-04 15:30:00,78.8,78.83,78.8,78.8,3500.0,54.6428,54.6636,54.6428,54.6428,3500.0
2008-03-05 09:30:00,78.87,78.87,78.79,78.85,13000.0,54.6913,54.6913,54.6358,54.6774,13000.0
2008-03-05 10:00:00,78.81,78.81,78.7,78.73,5700.0,54.6497,54.6497,54.5734,54.5942,5700.0
2008-03-05 10:30:00,78.77,78.77,78.7,78.7,3700.0,54.622,54.622,54.5734,54.5734,3700.0
2008-03-05 11:00:00,78.78,78.78,78.69,78.69,5400.0,54.6289,54.6289,54.5665,54.5665,5400.0
2008-03-05 11:30:00,78.69,78.7,78.67,78.7,5800.0,54.5665,54.5734,54.5526,54.5734,5800.0
2008-03-05 12:00:00,78.63,78.71,78.63,78.71,4600.0,54.5249,54.5804,54.5249,54.5804,4600.0
2008-03-05 12:30:00,78.68,78.7,78.65,78.7,2300.0,54.5595,54.5734,54.5387,54.5734,2300.0
2008-03-05 13:00:00,78.67,78.76,78.62,78.76,3000.0,54.5526,54.615,54.5179,54.615,3000.0
2008-03-05 13:30:00,78.78,78.86,78.78,78.86,8900.0,54.6289,54.6844,54.6289,54.6844,8900.0
2008-03-05 14:00:00,78.78,78.8,78.73,78.74,2200.0,54.6289,54.6428,54.5942,54.6012,2200.0
2008-03-05 14:30:00,78.76,78.76,78.71,78.71,800.0,54.615,54.615,54.5804,54.5804,800.0
2008-03-05 15:00:00,78.74,78.77,78.7,78.7,5300.0,54.6012,54.622,54.5734,54.5734,5300.0
2008-03-05 15:30:00,78.75,78.76,78.71,78.75,8000.0,54.6081,54.615,54.5804,54.6081,8000.0
2008-03-06 09:30:00,78.85,78.86,78.81,78.81,10300.0,54.6774,54.6844,54.6497,54.6497,10300.0
2008-03-06 10:00:00,78.87,78.9,78.87,78.88,2200.0,54.6913,54.7121,54.6913,54.6982,2200.0
2008-03-06 10:30:00,78.82,78.86,78.82,78.86,1500.0,54.6566,54.6844,54.6566,54.6844,1500.0
2008-03-06 11:00:00,78.85,78.92,78.8,78.8,15800.0,54.6774,54.726,54.6428,54.6428,15800.0
2008-03-06 11:30:00,78.82,78.82,78.81,78.81,800.0,54.6566,54.6566,54.6497,54.6497,800.0
2008-03-06 12:00:00,78.81,78.83,78.8,78.81,7400.0,54.6497,54.6636,54.6428,54.6497,7400.0
2008-03-06 12:30:00,78.81,78.84,78.77,78.81,3200.0,54.6497,54.6705,54.622,54.6497,3200.0
2008-03-06 13:00:00,78.84,78.84,78.83,78.83,4600.0,54.6705,54.6705,54.6636,54.6636,4600.0
2008-03-06 13:30:00,78.8,78.8,78.79,78.79,11900.0,54.6428,54.6428,54.6358,54.6358,11900.0
2008-03-06 14:00:00,78.74,78.77,78.72,78.75,8500.0,54.6012,54.622,54.5873,54.6081,8500.0
2008-03-06 14:30:00,78.75,78.77,78.7,78.75,10800.0,54.6081,54.622,54.5734,54.6081,10800.0
2008-03-06 15:00:00,78.78,78.79,78.77,78.78,32700.0,54.6289,54.6358,54.622,54.6289,32700.0
2008-03-06 15:30:00,78.75,78.82,78.75,78.82,1100.0,54.6081,54.6566,54.6081,54.6566,1100.0
2008-03-07 09:30:00,79.03,79.03,78.87,78.87,2100.0,54.8023,54.8023,54.6913,54.6913,2100.0
2008-03-07 10:00:00,78.82,78.82,78.7,78.7,1700.0,54.6566,54.6566,54.5734,54.5734,1700.0
2008-03-07 10:30:00,78.64,78.64,78.59,78.64,1100.0,54.5318,54.5318,54.4971,54.5318,1100.0
2008-03-07 11:00:00,78.7,78.77,78.7,78.76,2400.0,54.5734,54.622,54.5734,54.615,2400.0
2008-03-07 11:30:00,78.77,78.81,78.77,78.8,21000.0,54.622,54.6497,54.622,54.6428,21000.0
2008-03-07 12:00:00,78.74,78.74,78.74,78.74,1100.0,54.6012,54.6012,54.6012,54.6012,1100.0
2008-03-07 12:30:00,78.79,78.8,78.73,78.8,1600.0,54.6358,54.6428,54.5942,54.6428,1600.0
2008-03-07 13:00:00,78.82,78.82,78.76,78.76,1800.0,54.6566,54.6566,54.615,54.615,1800.0
2008-03-07 13:30:00,78.76,78.76,78.76,78.76,0.0,54.615,54.615,54.615,54.615,0.0
2008-03-07 14:00:00,78.87,78.9,78.85,78.88,12900.0,54.6913,54.7121,54.6774,54.6982,12900.0
2008-03-07 14:30:00,78.89,78.91,78.86,78.86,14900.0,54.7052,54.719,54.6844,54.6844,14900.0
2008-03-07 15:00:00,78.83,78.88,78.76,78.78,4300.0,54.6636,54.6982,54.615,54.6289,4300.0
2008-03-07 15:30:00,78.79,78.86,78.79,78.84,3900.0,54.6358,54.6844,54.6358,54.6705,3900.0
2008-03-10 09:30:00,78.89,78.89,78.72,78.72,2700.0,54.7052,54.7052,54.5873,54.5873,2700.0
2008-03-10 10:00:00,78.83,78.88,78.82,78.88,3200.0,54.6636,54.6982,54.6566,54.6982,3200.0
2008-03-10 10:30:00,78.88,78.94,78.85,78.93,8100.0,54.6982,54.7398,54.6774,54.7329,8100.0
2008-03-10 11:00:00,78.83,78.94,78.83,78.94,500.0,54.6636,54.7398,54.6636,54.7398,500.0
2008-03-10 11:30:00,78.96,79.01,78.85,79.01,6300.0,54.7537,54.7884,54.6774,54.7884,6300.0
2008-03-10 12:00:00,79.02,79.05,79.01,79.03,10900.0,54.7953,54.8161,54.7884,54.8023,10900.0
2008-03-10 12:30:00,79.04,79.04,78.92,78.94,1900.0,54.8092,54.8092,54.726,54.7398,1900.0
2008-03-10 13:00:00,78.9,79.04,78.9,78.91,600.0,54.7121,54.8092,54.7121,54.719,600.0
2008-03-10 13:30:00,78.94,79.06,78.94,79.0,3900.0,54.7398,54.8231,54.7398,54.7814,3900.0
2008-03-10 14:00:00,78.99,79.05,78.93,78.93,1800.0,54.7745,54.8161,54.7329,54.7329,1800.0
2008-03-10 14:30:00,79.04,79.05,79.04,79.05,1800.0,54.8092,54.8161,54.8092,54.8161,1800.0
2008-03-10 15:00:00,79.01,79.06,78.92,78.93,10100.0,54.7884,54.8231,54.726,54.7329,10100.0
2008-03-10 15:30:00,79.02,79.04,78.91,79.03,11100.0,54.7953,54.8092,54.719,54.8023,11100.0
2008-03-11 09:30:00,78.65,78.65,78.43,78.46,6100.0,54.5387,54.5387,54.3862,54.407,6100.0
2008-03-11 10:00:00,78.48,78.54,78.42,78.54,4300.0,54.4209,54.4625,54.3793,54.4625,4300.0
2008-03-11 10:30:00,78.51,78.58,78.46,78.55,3200.0,54.4417,54.4902,54.407,54.4694,3200.0
2008-03-11 11:00:00,78.52,78.61,78.5,78.5,1000.0,54.4486,54.511,54.4347,54.4347,1000.0
2008-03-11 11:30:00,78.56,78.65,78.56,78.65,600.0,54.4763,54.5387,54.4763,54.5387,600.0
2008-03-11 12:00:00,78.6,78.65,78.59,78.65,1700.0,54.5041,54.5387,54.4971,54.5387,1700.0
2008-03-11 12:30:00,78.65,78.66,78.55,78.62,1400.0,54.5387,54.5457,54.4694,54.5179,1400.0
2008-03-11 13:00:00,78.68,78.68,78.68,78.68,100.0,54.5595,54.5595,54.5595,54.5595,100.0
2008-03-11 13:30:00,78.6,78.66,78.6,78.66,3900.0,54.5041,54.5457,54.5041,54.5457,3900.0
2008-03-11 14:00:00,78.61,78.61,78.48,78.48,1100.0,54.511,54.511,54.4209,54.4209,1100.0
2008-03-11 14:30:00,78.47,78.6,78.44,78.46,4100.0,54.4139,54.5041,54.3931,54.407,4100.0
2008-03-11 15:00:00,78.47,78.61,78.47,78.57,3200.0,54.4139,54.511,54.4139,54.4833,3200.0
2008-03-11 15:30:00,78.46,78.6,78.45,78.56,2200.0,54.407,54.5041,54.4001,54.4763,2200.0
2008-03-12 09:30:00,78.64,78.64,78.44,78.55,3200.0,54.5318,54.5318,54.3931,54.4694,3200.0
2008-03-12 10:00:00,78.69,78.69,78.6,78.66,18100.0,54.5665,54.5665,54.5041,54.5457,18100.0
2008-03-12 10:30:00,78.65,78.67,78.55,78.55,3000.0,54.5387,54.5526,54.4694,54.4694,3000.0
2008-03-12 11:00:00,78.57,78.57,78.57,78.57,100.0,54.4833,54.4833,54.4833,54.4833,100.0
2008-03-12 11:30:00,78.63,78.66,78.57,78.66,6500.0,54.5249,54.5457,54.4833,54.5457,6500.0
2008-03-12 12:00:00,78.68,78.71,78.56,78.56,8900.0,54.5595,54.5804,54.4763,54.4763,8900.0
2008-03-12 12:30:00,78.66,78.73,78.57,78.73,11900.0,54.5457,54.5942,54.4833,54.5942,11900.0
2008-03-12 13:00:00,78.7,78.7,78.54,78.59,9900.0,54.5734,54.5734,54.4625,54.4971,9900.0
2008-03-12 13:30:00,78.68,78.68,78.54,78.62,5500.0,54.5595,54.5595,54.4625,54.5179,5500.0
2008-03-12 14:00:00,78.64,78.76,78.63,78.76,1600.0,54.5318,54.615,54.5249,54.615,1600.0
2008-03-12 14:30:00,78.74,78.75,78.6,78.75,2100.0,54.6012,54.6081,54.5041,54.6081,2100.0
2008-03-12 15:00:00,78.74,78.74,78.69,78.69,1300.0,54.6012,54.6012,54.5665,54.5665,1300.0
2008-03-12 15:30:00,78.7,78.86,78.7,78.86,4000.0,54.5734,54.6844,54.5734,54.6844,4000.0
2008-03-13 09:30:00,78.83,78.95,78.83,78.95,2400.0,54.6636,54.7468,54.6636,54.7468,2400.0
2008-03-13 10:00:00,78.88,78.94,78.88,78.94,600.0,54.6982,54.7398,54.6982,54.7398,600.0
2008-03-13 10:30:00,78.93,78.98,78.93,78.95,3800.0,54.7329,54.7676,54.7329,54.7468,3800.0
2008-03-13 11:00:00,78.94,78.94,78.85,78.85,8100.0,54.7398,54.7398,54.6774,54.6774,8100.0
2008-03-13 11:30:00,78.87,78.87,78.72,78.74,1200.0,54.6913,54.6913,54.5873,54.6012,1200.0
2008-03-13 12:00:00,78.8,78.82,78.69,78.82,3900.0,54.6428,54.6566,54.5665,54.6566,3900.0
2008-03-13 12:30:00,78.81,78.81,78.81,78.81,1000.0,54.6497,54.6497,54.6497,54.6497,1000.0
2008-03-13 13:00:00,78.79,78.79,78.63,78.63,300.0,54.6358,54.6358,54.5249,54.5249,300.0
2008-03-13 13:30:00,78.7,78.7,78.7,78.7,300.0,54.5734,54.5734,54.5734,54.5734,300.0
2008-03-13 14:00:00,78.61,78.71,78.61,78.61,3100.0,54.511,54.5804,54.511,54.511,3100.0
2008-03-13 14:30:00,78.69,78.75,78.59,78.75,3400.0,54.5665,54.6081,54.4971,54.6081,3400.0
2008-03-13 15:00:00,78.71,78.71,78.6,78.7,1400.0,54.5804,54.5804,54.5041,54.5734,1400.0
2008-03-13 15:30:00,78.67,78.76,78.62,78.75,8100.0,54.5526,54.615,54.5179,54.6081,8100.0
2008-03-14 09:30:00,78.78,78.92,78.71,78.89,8800.0,54.6289,54.726,54.5804,54.7052,8800.0
2008-03-14 10:00:00,79.1,79.1,79.01,79.01,600.0,54.8508,54.8508,54.7884,54.7884,600.0
2008-03-14 10:30:00,78.93,79.0,78.8,78.8,6600.0,54.7329,54.7814,54.6428,54.6428,6600.0
2008-03-14 11:00:00,78.91,78.95,78.79,78.95,3900.0,54.719,54.7468,54.6358,54.7468,3900.0
2008-03-14 11:30:00,78.96,78.96,78.95,78.95,200.0,54.7537,54.7537,54.7468,54.7468,200.0
2008-03-14 12:00:00,78.9,78.94,78.9,78.94,1500.0,54.7121,54.7398,54.7121,54.7398,1500.0
2008-03-14 12:30:00,78.96,78.98,78.87,78.97,2600.0,54.7537,54.7676,54.6913,54.7606,2600.0
2008-03-14 13:00:00,79.0,79.03,79.0,79.03,1400.0,54.7814,54.8023,54.7814,54.8023,1400.0
2008-03-14 13:30:00,78.99,79.03,78.95,78.95,5600.0,54.7745,54.8023,54.7468,54.7468,5600.0
2008-03-14 14:00:00,78.95,78.95,78.9,78.95,1900.0,54.7468,54.7468,54.7121,54.7468,1900.0
2008-03-14 14:30:00,78.89,79.03,78.89,78.92,3500.0,54.7052,54.8023,54.7052,54.726,3500.0
2008-03-14 15:00:00,79.02,79.03,78.88,78.89,2300.0,54.7953,54.8023,54.6982,54.7052,2300.0
2008-03-14 15:30:00,78.89,79.05,78.88,78.88,10600.0,54.7052,54.8161,54.6982,54.6982,10600.0
2008-03-17 09:30:00,78.89,79.19,78.89,78.99,15000.0,54.7052,54.9132,54.7052,54.7745,15000.0
2008-03-17 10:00:00,78.98,79.06,78.96,79.06,800.0,54.7676,54.8231,54.7537,54.8231,800.0
2008-03-17 10:30:00,79.05,79.07,79.05,79.06,4100.0,54.8161,54.83,54.8161,54.8231,4100.0
2008-03-17 11:00:00,78.92,79.07,78.91,79.07,4600.0,54.726,54.83,54.719,54.83,4600.0
2008-03-17 11:30:00,79.0,79.07,79.0,79.07,1400.0,54.7814,54.83,54.7814,54.83,1400.0
2008-03-17 12:00:00,79.07,79.07,78.98,78.99,3300.0,54.83,54.83,54.7676,54.7745,3300.0
2008-03-17 12:30:00,79.04,79.16,79.02,79.02,8700.0,54.8092,54.8924,54.7953,54.7953,8700.0
2008-03-17 13:00:00,79.12,79.2,79.04,79.2,900.0,54.8647,54.9201,54.8092,54.9201,900.0
2008-03-17 13:30:00,79.16,79.18,79.07,79.07,4000.0,54.8924,54.9063,54.83,54.83,4000.0
2008-03-17 14:00:00,79.2,79.2,79.04,79.17,5100.0,54.9201,54.9201,54.8092,54.8993,5100.0
2008-03-17 14:30:00,79.18,79.18,79.05,79.14,1400.0,54.9063,54.9063,54.8161,54.8785,1400.0
2008-03-17 15:00:00,79.1,79.13,78.99,78.99,5900.0,54.8508,54.8716,54.7745,54.7745,5900.0
2008-03-17 15:30:00,79.03,79.11,78.96,79.09,5000.0,54.8023,54.8577,54.7537,54.8439,5000.0
2008-03-18 09:30:00,79.04,79.09,78.86,78.91,10300.0,54.8092,54.8439,54.6844,54.719,10300.0
2008-03-18 10:00:00,78.89,78.98,78.84,78.98,10100.0,54.7052,54.7676,54.6705,54.7676,10100.0
2008-03-18 10:30:00,78.97,78.99,78.94,78.99,8600.0,54.7606,54.7745,54.7398,54.7745,8600.0
2008-03-18 11:00:00,78.98,79.0,78.96,78.96,3600.0,54.7676,54.7814,54.7537,54.7537,3600.0
2008-03-18 11:30:00,78.96,78.98,78.94,78.97,4500.0,54.7537,54.7676,54.7398,54.7606,4500.0
2008-03-18 12:00:00,78.9,78.97,78.9,78.97,2300.0,54.7121,54.7606,54.7121,54.7606,2300.0
2008-03-18 12:30:00,78.93,79.01,78.91,79.01,14000.0,54.7329,54.7884,54.719,54.7884,14000.0
2008-03-18 13:00:00,79.02,79.06,79.0,79.05,9000.0,54.7953,54.8231,54.7814,54.8161,9000.0
2008-03-18 13:30:00,79.05,79.07,79.04,79.04,2700.0,54.8161,54.83,54.8092,54.8092,2700.0
2008-03-18 14:00:00,79.04,79.2,78.99,79.02,9000.0,54.8092,54.9201,54.7745,54.7953,9000.0
2008-03-18 14:30:00,79.0,79.04,78.88,78.88,3600.0,54.7814,54.8092,54.6982,54.6982,3600.0
2008-03-18 15:00:00,78.87,78.92,78.84,78.92,4500.0,54.6913,54.726,54.6705,54.726,4500.0
2008-03-18 15:30:00,78.93,79.01,78.86,78.87,4500.0,54.7329,54.7884,54.6844,54.6913,4500.0
2008-03-19 09:30:00,79.19,79.19,78.93,78.93,4400.0,54.9132,54.9132,54.7329,54.7329,4400.0
2008-03-19 10:00:00,78.99,78.99,78.87,78.87,25200.0,54.7745,54.7745,54.6913,54.6913,25200.0
2008-03-19 10:30:00,78.9,78.98,78.9,78.96,3200.0,54.7121,54.7676,54.7121,54.7537,3200.0
2008-03-19 11:00:00,78.89,78.89,78.88,78.88,400.0,54.7052,54.7052,54.6982,54.6982,400.0
2008-03-19 11:30:00,78.88,78.93,78.86,78.9,2400.0,54.6982,54.7329,54.6844,54.7121,2400.0
2008-03-19 12:00:00,78.93,78.93,78.9,78.9,2800.0,54.7329,54.7329,54.7121,54.7121,2800.0
2008-03-19 12:30:00,78.9,78.98,78.9,78.98,500.0,54.7121,54.7676,54.7121,54.7676,500.0
2008-03-19 13:00:00,78.97,78.99,78.96,78.96,2100.0,54.7606,54.7745,54.7537,54.7537,2100.0
2008-03-19 13:30:00,79.01,79.09,78.98,79.07,4700.0,54.7884,54.8439,54.7676,54.83,4700.0
2008-03-19 14:00:00,79.08,79.1,79.04,79.07,6100.0,54.8369,54.8508,54.8092,54.83,6100.0
2008-03-19 14:30:00,79.09,79.13,79.06,79.09,9800.0,54.8439,54.8716,54.8231,54.8439,9800.0
2008-03-19 15:00:00,79.12,79.12,79.06,79.12,2400.0,54.8647,54.8647,54.8231,54.8647,2400.0
2008-03-19 15:30:00,79.13,79.18,79.09,79.17,3900.0,54.8716,54.9063,54.8439,54.8993,3900.0
2008-03-20 09:30:00,79.27,79.27,79.11,79.12,32200.0,54.9687,54.9687,54.8577,54.8647,32200.0
2008-03-20 10:00:00,79.11,79.11,79.0,79.0,600.0,54.8577,54.8577,54.7814,54.7814,600.0
2008-03-20 10:30:00,78.99,78.99,78.92,78.97,3500.0,54.7745,54.7745,54.726,54.7606,3500.0
2008-03-20 11:00:00,78.9,78.95,78.88,78.93,9200.0,54.7121,54.7468,54.6982,54.7329,9200.0
2008-03-20 11:30:00,78.93,78.99,78.89,78.9,900.0,54.7329,54.7745,54.7052,54.7121,900.0
2008-03-20 12:00:00,78.95,78.96,78.91,78.96,2600.0,54.7468,54.7537,54.719,54.7537,2600.0
2008-03-20 12:30:00,78.99,79.04,78.95,79.02,5900.0,54.7745,54.8092,54.7468,54.7953,5900.0
2008-03-20 13:00:00,79.03,79.03,79.0,79.0,10100.0,54.8023,54.8023,54.7814,54.7814,10100.0
2008-03-20 13:30:00,79.03,79.03,78.91,78.91,1300.0,54.8023,54.8023,54.719,54.719,1300.0
2008-03-20 14:00:00,78.97,78.97,78.9,78.9,3200.0,54.7606,54.7606,54.7121,54.7121,3200.0
2008-03-20 14:30:00,78.91,78.96,78.91,78.96,4000.0,54.719,54.7537,54.719,54.7537,4000.0
2008-03-20 15:00:00,78.96,79.01,78.96,79.01,7100.0,54.7537,54.7884,54.7537,54.7884,7100.0
2008-03-20 15:30:00,79.0,79.04,78.9,79.03,4400.0,54.7814,54.8092,54.7121,54.8023,4400.0
2008-03-24 09:30:00,78.67,78.71,78.6,78.71,13100.0,54.5526,54.5804,54.5041,54.5804,13100.0
2008-03-24 10:00:00,78.63,78.65,78.58,78.63,23800.0,54.5249,54.5387,54.4902,54.5249,23800.0
2008-03-24 10:30:00,78.64,78.64,78.58,78.59,2400.0,54.5318,54.5318,54.4902,54.4971,2400.0
2008-03-24 11:00:00,78.6,78.61,78.57,78.59,14300.0,54.5041,54.511,54.4833,54.4971,14300.0
2008-03-24 11:30:00,78.58,78.59,78.55,78.55,4900.0,54.4902,54.4971,54.4694,54.4694,4900.0
2008-03-24 12:00:00,78.54,78.59,78.52,78.59,7600.0,54.4625,54.4971,54.4486,54.4971,7600.0
2008-03-24 12:30:00,78.55,78.58,78.54,78.58,7100.0,54.4694,54.4902,54.4625,54.4902,7100.0
2008-03-24 13:00:00,78.6,78.64,78.55,78.59,30400.0,54.5041,54.5318,54.4694,54.4971,30400.0
2008-03-24 13:30:00,78.62,78.63,78.61,78.62,3200.0,54.5179,54.5249,54.511,54.5179,3200.0
2008-03-24 14:00:00,78.62,78.68,78.57,78.68,3600.0,54.5179,54.5595,54.4833,54.5595,3600.0
2008-03-24 14:30:00,78.68,78.68,78.62,78.66,3900.0,54.5595,54.5595,54.5179,54.5457,3900.0
2008-03-24 15:00:00,78.63,78.64,78.52,78.59,15200.0,54.5249,54.5318,54.4486,54.4971,15200.0
2008-03-24 15:30:00,78.6,78.67,78.6,78.67,38300.0,54.5041,54.5526,54.5041,54.5526,38300.0
2008-03-25 09:30:00,78.83,78.83,78.5,78.65,15700.0,54.6636,54.6636,54.4347,54.5387,15700.0
2008-03-25 10:00:00,78.68,78.68,78.6,78.63,3200.0,54.5595,54.5595,54.5041,54.5249,3200.0
2008-03-25 10:30:00,78.68,78.69,78.67,78.68,1700.0,54.5595,54.5665,54.5526,54.5595,1700.0
2008-03-25 11:00:00,78.67,78.67,78.62,78.67,6700.0,54.5526,54.5526,54.5179,54.5526,6700.0
2008-03-25 11:30:00,78.68,78.68,78.61,78.61,1800.0,54.5595,54.5595,54.511,54.511,1800.0
2008-03-25 12:00:00,78.65,78.67,78.61,78.61,1900.0,54.5387,54.5526,54.511,54.511,1900.0
2008-03-25 12:30:00,78.62,78.62,78.6,78.6,3600.0,54.5179,54.5179,54.5041,54.5041,3600.0
2008-03-25 13:00:00,78.56,78.6,78.55,78.59,2300.0,54.4763,54.5041,54.4694,54.4971,2300.0
2008-03-25 13:30:00,78.59,78.59,78.59,78.59,0.0,54.4971,54.4971,54.4971,54.4971,0.0
2008-03-25 14:00:00,78.59,78.62,78.54,78.57,12200.0,54.4971,54.5179,54.4625,54.4833,12200.0
2008-03-25 14:30:00,78.62,78.62,78.6,78.6,1000.0,54.5179,54.5179,54.5041,54.5041,1000.0
2008-03-25 15:00:00,78.62,78.62,78.58,78.6,5600.0,54.5179,54.5179,54.4902,54.5041,5600.0
2008-03-25 15:30:00,78.6,78.6,78.57,78.57,1800.0,54.5041,54.5041,54.4833,54.4833,1800.0
2008-03-26 09:30:00,78.91,78.91,78.67,78.78,4600.0,54.719,54.719,54.5526,54.6289,4600.0
2008-03-26 10:00:00,78.73,78.73,78.7,78.73,2400.0,54.5942,54.5942,54.5734,54.5942,2400.0
2008-03-26 10:30:00,78.7,78.74,78.7,78.72,17600.0,54.5734,54.6012,54.5734,54.5873,17600.0
2008-03-26 11:00:00,78.73,78.73,78.72,78.73,1800.0,54.5942,54.5942,54.5873,54.5942,1800.0
2008-03-26 11:30:00,78.72,78.73,78.66,78.66,5900.0,54.5873,54.5942,54.5457,54.5457,5900.0
2008-03-26 12:00:00,78.67,78.68,78.67,78.67,3500.0,54.5526,54.5595,54.5526,54.5526,3500.0
2008-03-26 12:30:00,78.66,78.66,78.59,78.59,900.0,54.5457,54.5457,54.4971,54.4971,900.0
2008-03-26 13:00:00,78.65,78.71,78.64,78.71,9100.0,54.5387,54.5804,54.5318,54.5804,9100.0
2008-03-26 13:30:00,78.72,78.72,78.71,78.72,1100.0,54.5873,54.5873,54.5804,54.5873,1100.0
2008-03-26 14:00:00,78.74,78.74,78.71,78.71,10900.0,54.6012,54.6012,54.5804,54.5804,10900.0
2008-03-26 14:30:00,78.71,78.79,78.71,78.79,1800.0,54.5804,54.6358,54.5804,54.6358,1800.0
2008-03-26 15:00:00,78.76,78.82,78.73,78.82,5300.0,54.615,54.6566,54.5942,54.6566,5300.0
2008-03-26 15:30:00,78.82,78.85,78.82,78.82,10100.0,54.6566,54.6774,54.6566,54.6566,10100.0
2008-03-27 09:30:00,78.77,78.79,78.72,78.75,8000.0,54.622,54.6358,54.5873,54.6081,8000.0
2008-03-27 10:00:00,78.72,78.73,78.68,78.73,1800.0,54.5873,54.5942,54.5595,54.5942,1800.0
2008-03-27 10:30:00,78.78,78.82,78.75,78.8,3000.0,54.6289,54.6566,54.6081,54.6428,3000.0
2008-03-27 11:00:00,78.76,78.82,78.76,78.79,1700.0,54.615,54.6566,54.615,54.6358,1700.0
2008-03-27 11:30:00,78.79,78.81,78.77,78.78,4300.0,54.6358,54.6497,54.622,54.6289,4300.0
2008-03-27 12:00:00,78.77,78.77,78.74,78.75,3500.0,54.622,54.622,54.6012,54.6081,3500.0
2008-03-27 12:30:00,78.74,78.76,78.69,78.75,1400.0,54.6012,54.615,54.5665,54.6081,1400.0
2008-03-27 13:00:00,78.74,78.75,78.72,78.72,4200.0,54.6012,54.6081,54.5873,54.5873,4200.0
2008-03-27 13:30:00,78.77,78.8,78.74,78.74,5100.0,54.622,54.6428,54.6012,54.6012,5100.0
2008-03-27 14:00:00,78.79,78.79,78.77,78.78,1900.0,54.6358,54.6358,54.622,54.6289,1900.0
2008-03-27 14:30:00,78.78,78.78,78.68,78.68,4200.0,54.6289,54.6289,54.5595,54.5595,4200.0
2008-03-27 15:00:00,78.72,78.73,78.7,78.71,3300.0,54.5873,54.5942,54.5734,54.5804,3300.0
2008-03-27 15:30:00,78.72,78.78,78.72,78.77,6500.0,54.5873,54.6289,54.5873,54.622,6500.0
2008-03-28 09:30:00,78.75,78.76,78.7,78.7,9000.0,54.6081,54.615,54.5734,54.5734,9000.0
2008-03-28 10:00:00,78.69,78.73,78.69,78.73,1500.0,54.5665,54.5942,54.5665,54.5942,1500.0
2008-03-28 10:30:00,78.75,78.75,78.7,78.75,5600.0,54.6081,54.6081,54.5734,54.6081,5600.0
2008-03-28 11:00:00,78.73,78.74,78.72,78.74,5200.0,54.5942,54.6012,54.5873,54.6012,5200.0
2008-03-28 11:30:00,78.74,78.74,78.73,78.73,6800.0,54.6012,54.6012,54.5942,54.5942,6800.0
2008-03-28 12:00:00,78.75,78.77,78.75,78.76,900.0,54.6081,54.622,54.6081,54.615,900.0
2008-03-28 12:30:00,78.72,78.76,78.72,78.76,700.0,54.5873,54.615,54.5873,54.615,700.0
2008-03-28 13:00:00,78.78,78.78,78.76,78.76,9100.0,54.6289,54.6289,54.615,54.615,9100.0
2008-03-28 13:30:00,78.76,78.79,78.76,78.79,7700.0,54.615,54.6358,54.615,54.6358,7700.0
2008-03-28 14:00:00,78.79,78.8,78.79,78.8,2000.0,54.6358,54.6428,54.6358,54.6428,2000.0
2008-03-28 14:30:00,78.81,78.83,78.78,78.83,2900.0,54.6497,54.6636,54.6289,54.6636,2900.0
2008-03-28 15:00:00,78.84,78.87,78.81,78.83,1700.0,54.6705,54.6913,54.6497,54.6636,1700.0
2008-03-28 15:30:00,78.84,78.87,78.82,78.87,4200.0,54.6705,54.6913,54.6566,54.6913,4200.0
2008-03-31 09:30:00,79.02,79.02,78.98,78.98,8100.0,54.7953,54.7953,54.7676,54.7676,8100.0
2008-03-31 10:00:00,79.01,79.01,78.99,78.99,2900.0,54.7884,54.7884,54.7745,54.7745,2900.0
2008-03-31 10:30:00,79.01,79.02,78.96,78.99,5400.0,54.7884,54.7953,54.7537,54.7745,5400.0
2008-03-31 11:00:00,78.99,78.99,78.99,78.99,1000.0,54.7745,54.7745,54.7745,54.7745,1000.0
2008-03-31 11:30:00,78.98,78.98,78.97,78.98,1800.0,54.7676,54.7676,54.7606,54.7676,1800.0
2008-03-31 12:00:00,78.94,78.98,78.94,78.94,500.0,54.7398,54.7676,54.7398,54.7398,500.0
2008-03-31 12:30:00,78.97,78.97,78.93,78.96,4500.0,54.7606,54.7606,54.7329,54.7537,4500.0
2008-03-31 13:00:00,78.94,78.97,78.94,78.94,800.0,54.7398,54.7606,54.7398,54.7398,800.0
2008-03-31 13:30:00,78.97,78.97,78.94,78.94,1700.0,54.7606,54.7606,54.7398,54.7398,1700.0
2008-03-31 14:00:00,78.95,79.01,78.95,79.01,3800.0,54.7468,54.7884,54.7468,54.7884,3800.0
2008-03-31 14:30:00,79.0,79.0,78.95,79.0,7400.0,54.7814,54.7814,54.7468,54.7814,7400.0
2008-03-31 15:00:00,78.93,79.0,78.93,78.99,800.0,54.7329,54.7814,54.7329,54.7745,800.0
2008-03-31 15:30:00,79.01,79.12,78.99,79.03,18800.0,54.7884,54.8647,54.7745,54.8023,18800.0
2008-04-01 09:30:00,78.6,78.61,78.48,78.6,5200.0,54.6853,54.6923,54.6019,54.6853,5200.0
2008-04-01 10:00:00,78.5,78.5,78.44,78.49,2800.0,54.6158,54.6158,54.574,54.6088,2800.0
2008-04-01 10:30:00,78.44,78.46,78.4,78.45,31000.0,54.574,54.5879,54.5462,54.581,31000.0
2008-04-01 11:00:00,78.45,78.45,78.37,78.44,9800.0,54.581,54.581,54.5253,54.574,9800.0
2008-04-01 11:30:00,78.48,78.48,78.48,78.48,100.0,54.6019,54.6019,54.6019,54.6019,100.0
2008-04-01 12:00:00,78.48,78.48,78.4,78.41,2800.0,54.6019,54.6019,54.5462,54.5531,2800.0
2008-04-01 12:30:00,78.43,78.51,78.43,78.51,2800.0,54.5671,54.6227,54.5671,54.6227,2800.0
2008-04-01 13:00:00,78.42,80.0,78.37,78.45,102200.0,54.5601,55.6594,54.5253,54.581,102200.0
2008-04-01 13:30:00,78.4,78.48,78.4,78.47,13400.0,54.5462,54.6019,54.5462,54.5949,13400.0
2008-04-01 14:00:00,78.42,78.62,78.42,78.43,9600.0,54.5601,54.6993,54.5601,54.5671,9600.0
2008-04-01 14:30:00,78.43,78.45,78.4,78.4,1300.0,54.5671,54.581,54.5462,54.5462,1300.0
2008-04-01 15:00:00,78.4,78.54,78.4,78.42,38900.0,54.5462,54.6436,54.5462,54.5601,38900.0
2008-04-01 15:30:00,78.42,78.5,78.4,78.48,13000.0,54.5601,54.6158,54.5462,54.6019,13000.0
2008-04-02 09:30:00,78.71,78.71,77.92,78.37,2500.0,54.7619,54.7619,54.2122,54.5253,2500.0
2008-04-02 10:00:00,78.39,78.39,78.26,78.26,7100.0,54.5392,54.5392,54.4488,54.4488,7100.0
2008-04-02 10:30:00,78.25,78.29,78.25,78.28,18200.0,54.4418,54.4697,54.4418,54.4627,18200.0
2008-04-02 11:00:00,78.34,78.34,78.34,78.34,1700.0,54.5044,54.5044,54.5044,54.5044,1700.0
2008-04-02 11:30:00,78.34,78.34,78.29,78.29,3200.0,54.5044,54.5044,54.4697,54.4697,3200.0
2008-04-02 12:00:00,78.29,78.29,78.25,78.29,2000.0,54.4697,54.4697,54.4418,54.4697,2000.0
2008-04-02 12:30:00,78.28,78.29,78.27,78.29,1000.0,54.4627,54.4697,54.4557,54.4697,1000.0
2008-04-02 13:00:00,78.29,78.34,78.26,78.34,9000.0,54.4697,54.5044,54.4488,54.5044,9000.0
2008-04-02 13:30:00,78.32,78.35,78.31,78.32,9300.0,54.4905,54.5114,54.4836,54.4905,9300.0
2008-04-02 14:00:00,78.29,78.29,78.21,78.22,3400.0,54.4697,54.4697,54.414,54.421,3400.0
2008-04-02 14:30:00,78.26,78.37,78.22,78.37,5500.0,54.4488,54.5253,54.421,54.5253,5500.0
2008-04-02 15:00:00,78.37,78.41,78.32,78.41,8100.0,54.5253,54.5531,54.4905,54.5531,8100.0
2008-04-02 15:30:00,78.41,78.41,78.28,78.38,6600.0,54.5531,54.5531,54.4627,54.5323,6600.0
2008-04-03 09:30:00,78.67,78.67,78.37,78.45,2700.0,54.734,54.734,54.5253,54.581,2700.0
2008-04-03 10:00:00,78.46,78.46,78.36,78.4,3100.0,54.5879,54.5879,54.5184,54.5462,3100.0
2008-04-03 10:30:00,78.34,78.4,78.34,78.4,5500.0,54.5044,54.5462,54.5044,54.5462,5500.0
2008-04-03 11:00:00,78.36,78.38,78.31,78.31,800.0,54.5184,54.5323,54.4836,54.4836,800.0
2008-04-03 11:30:00,78.35,78.4,78.35,78.4,9900.0,54.5114,54.5462,54.5114,54.5462,9900.0
2008-04-03 12:00:00,78.39,78.39,78.36,78.36,200.0,54.5392,54.5392,54.5184,54.5184,200.0
2008-04-03 12:30:00,78.38,78.38,78.28,78.28,3800.0,54.5323,54.5323,54.4627,54.4627,3800.0
2008-04-03 13:00:00,78.29,78.29,78.29,78.29,500.0,54.4697,54.4697,54.4697,54.4697,500.0
2008-04-03 13:30:00,78.35,78.36,78.34,78.36,1600.0,54.5114,54.5184,54.5044,54.5184,1600.0
2008-04-03 14:00:00,78.35,78.35,78.31,78.31,1600.0,54.5114,54.5114,54.4836,54.4836,1600.0
2008-04-03 14:30:00,78.3,78.35,78.3,78.33,1200.0,54.4766,54.5114,54.4766,54.4975,1200.0
2008-04-03 15:00:00,78.29,78.34,78.29,78.33,5700.0,54.4697,54.5044,54.4697,54.4975,5700.0
2008-04-03 15:30:00,78.32,78.38,78.27,78.37,13500.0,54.4905,54.5323,54.4557,54.5253,13500.0
2008-04-04 09:30:00,78.33,78.67,78.33,78.49,7800.0,54.4975,54.734,54.4975,54.6088,7800.0
2008-04-04 10:00:00,78.5,78.53,78.5,78.51,1400.0,54.6158,54.6366,54.6158,54.6227,1400.0
2008-04-04 10:30:00,78.49,78.54,78.48,78.49,3100.0,54.6088,54.6436,54.6019,54.6088,3100.0
2008-04-04 11:00:00,78.49,78.5,78.45,78.49,3000.0,54.6088,54.6158,54.581,54.6088,3000.0
2008-04-04 11:30:00,78.44,78.49,78.44,78.45,2400.0,54.574,54.6088,54.574,54.581,2400.0
2008-04-04 12:00:00,78.52,78.53,78.48,78.53,4800.0,54.6297,54.6366,54.6019,54.6366,4800.0
2008-04-04 12:30:00,78.51,78.52,78.51,78.52,800.0,54.6227,54.6297,54.6227,54.6297,800.0
2008-04-04 13:00:00,78.5,78.51,78.48,78.48,2800.0,54.6158,54.6227,54.6019,54.6019,2800.0
2008-04-04 13:30:00,78.49,78.5,78.47,78.48,9200.0,54.6088,54.6158,54.5949,54.6019,9200.0
2008-04-04 14:00:00,78.49,78.53,78.49,78.52,1200.0,54.6088,54.6366,54.6088,54.6297,1200.0
2008-04-04 14:30:00,78.52,78.52,78.46,78.46,2700.0,54.6297,54.6297,54.5879,54.5879,2700.0
2008-04-04 15:00:00,78.52,78.54,78.47,78.52,3500.0,54.6297,54.6436,54.5949,54.6297,3500.0
2008-04-04 15:30:00,78.53,78.53,78.51,78.53,3100.0,54.6366,54.6366,54.6227,54.6366,3100.0
2008-04-07 09:30:00,78.44,78.47,78.37,78.45,12300.0,54.574,54.5949,54.5253,54.581,12300.0
2008-04-07 10:00:00,78.46,78.46,78.42,78.42,3100.0,54.5879,54.5879,54.5601,54.5601,3100.0
2008-04-07 10:30:00,78.36,78.39,78.31,78.32,3900.0,54.5184,54.5392,54.4836,54.4905,3900.0
2008-04-07 11:00:00,78.37,78.37,78.28,78.28,12100.0,54.5253,54.5253,54.4627,54.4627,12100.0
2008-04-07 11:30:00,78.29,78.29,78.2,78.26,3500.0,54.4697,54.4697,54.407,54.4488,3500.0
2008-04-07 12:00:00,78.28,78.28,78.23,78.25,5300.0,54.4627,54.4627,54.4279,54.4418,5300.0
2008-04-07 12:30:00,78.24,78.27,78.21,78.23,5600.0,54.4349,54.4557,54.414,54.4279,5600.0
2008-04-07 13:00:00,78.21,78.3,78.21,78.29,1700.0,54.414,54.4766,54.414,54.4697,1700.0
2008-04-07 13:30:00,78.29,78.31,78.28,78.31,2600.0,54.4697,54.4836,54.4627,54.4836,2600.0
2008-04-07 14:00:00,78.31,78.32,78.28,78.32,1000.0,54.4836,54.4905,54.4627,54.4905,1000.0
2008-04-07 14:30:00,78.33,78.35,78.27,78.34,16100.0,54.4975,54.5114,54.4557,54.5044,16100.0
2008-04-07 15:00:00,78.34,78.41,78.34,78.4,14200.0,54.5044,54.5531,54.5044,54.5462,14200.0
2008-04-07 15:30:00,78.34,78.4,78.32,78.39,7600.0,54.5044,54.5462,54.4905,54.5392,7600.0
2008-04-08 09:30:00,78.25,78.54,78.25,78.54,12200.0,54.4418,54.6436,54.4418,54.6436,12200.0
2008-04-08 10:00:00,78.53,78.54,78.41,78.48,8200.0,54.6366,54.6436,54.5531,54.6019,8200.0
2008-04-08 10:30:00,78.48,78.48,78.4,78.46,7900.0,54.6019,54.6019,54.5462,54.5879,7900.0
2008-04-08 11:00:00,78.49,78.49,78.48,78.48,1400.0,54.6088,54.6088,54.6019,54.6019,1400.0
2008-04-08 11:30:00,78.48,78.51,78.44,78.5,14400.0,54.6019,54.6227,54.574,54.6158,14400.0
2008-04-08 12:00:00,78.48,78.49,78.43,78.43,2300.0,54.6019,54.6088,54.5671,54.5671,2300.0
2008-04-08 12:30:00,78.43,78.43,78.43,78.43,500.0,54.5671,54.5671,54.5671,54.5671,500.0
2008-04-08 13:00:00,78.51,78.52,78.5,78.52,1900.0,54.6227,54.6297,54.6158,54.6297,1900.0
2008-04-08 13:30:00,78.51,78.51,78.44,78.51,4900.0,54.6227,54.6227,54.574,54.6227,4900.0
2008-04-08 14:00:00,78.49,78.56,78.45,78.56,5500.0,54.6088,54.6575,54.581,54.6575,5500.0
2008-04-08 14:30:00,78.56,78.56,78.48,78.51,7200.0,54.6575,54.6575,54.6019,54.6227,7200.0
2008-04-08 15:00:00,78.43,78.52,78.43,78.52,17800.0,54.5671,54.6297,54.5671,54.6297,17800.0
2008-04-08 15:30:00,78.51,78.51,78.5,78.51,5600.0,54.6227,54.6227,54.6158,54.6227,5600.0
2008-04-09 09:30:00,78.3,78.62,78.3,78.55,6900.0,54.4766,54.6993,54.4766,54.6506,6900.0
2008-04-09 10:00:00,78.55,78.61,78.55,78.6,2000.0,54.6506,54.6923,54.6506,54.6853,2000.0
2008-04-09 10:30:00,78.63,78.64,78.58,78.64,2700.0,54.7062,54.7132,54.6714,54.7132,2700.0
2008-04-09 11:00:00,78.6,78.64,78.6,78.64,3500.0,54.6853,54.7132,54.6853,54.7132,3500.0
2008-04-09 11:30:00,78.68,78.73,78.63,78.73,1500.0,54.741,54.7758,54.7062,54.7758,1500.0
2008-04-09 12:00:00,78.75,78.75,78.71,78.73,2400.0,54.7897,54.7897,54.7619,54.7758,2400.0
2008-04-09 12:30:00,78.74,78.76,78.68,78.76,800.0,54.7827,54.7967,54.741,54.7967,800.0
2008-04-09 13:00:00,78.74,78.74,78.72,78.73,1700.0,54.7827,54.7827,54.7688,54.7758,1700.0
2008-04-09 13:30:00,78.74,78.74,78.64,78.72,3400.0,54.7827,54.7827,54.7132,54.7688,3400.0
2008-04-09 14:00:00,78.71,78.75,78.66,78.75,3500.0,54.7619,54.7897,54.7271,54.7897,3500.0
2008-04-09 14:30:00,78.74,78.74,78.66,78.74,6400.0,54.7827,54.7827,54.7271,54.7827,6400.0
2008-04-09 15:00:00,78.75,78.76,78.75,78.76,13700.0,54.7897,54.7967,54.7897,54.7967,13700.0
2008-04-09 15:30:00,78.68,78.75,78.68,78.74,2800.0,54.741,54.7897,54.741,54.7827,2800.0
2008-04-10 09:30:00,78.44,78.73,78.44,78.73,1200.0,54.574,54.7758,54.574,54.7758,1200.0
2008-04-10 10:00:00,78.73,78.73,78.67,78.71,900.0,54.7758,54.7758,54.734,54.7619,900.0
2008-04-10 10:30:00,78.61,78.65,78.61,78.62,700.0,54.6923,54.7201,54.6923,54.6993,700.0
2008-04-10 11:00:00,78.65,78.65,78.57,78.58,3900.0,54.7201,54.7201,54.6645,54.6714,3900.0
2008-04-10 11:30:00,78.59,78.62,78.52,78.52,8300.0,54.6784,54.6993,54.6297,54.6297,8300.0
2008-04-10 12:00:00,78.59,78.61,78.59,78.61,1200.0,54.6784,54.6923,54.6784,54.6923,1200.0
2008-04-10 12:30:00,78.62,78.62,78.61,78.61,1300.0,54.6993,54.6993,54.6923,54.6923,1300.0
2008-04-10 13:00:00,78.61,78.61,78.53,78.57,9900.0,54.6923,54.6923,54.6366,54.6645,9900.0
2008-04-10 13:30:00,78.57,78.57,78.47,78.47,3700.0,54.6645,54.6645,54.5949,54.5949,3700.0
2008-04-10 14:00:00,78.49,78.56,78.49,78.56,2000.0,54.6088,54.6575,54.6088,54.6575,2000.0
2008-04-10 14:30:00,78.55,78.58,78.55,78.56,1600.0,54.6506,54.6714,54.6506,54.6575,1600.0
2008-04-10 15:00:00,78.56,78.57,78.52,78.57,600.0,54.6575,54.6645,54.6297,54.6645,600.0
2008-04-10 15:30:00,78.58,78.61,78.57,78.6,6500.0,54.6714,54.6923,54.6645,54.6853,6500.0
2008-04-11 09:30:00,78.36,78.72,78.36,78.69,8100.0,54.5184,54.7688,54.5184,54.748,8100.0
2008-04-11 10:00:00,78.69,78.69,78.67,78.67,2400.0,54.748,54.748,54.734,54.734,2400.0
2008-04-11 10:30:00,78.68,78.71,78.68,78.71,1500.0,54.741,54.7619,54.741,54.7619,1500.0
2008-04-11 11:00:00,78.69,78.75,78.69,78.74,3800.0,54.748,54.7897,54.748,54.7827,3800.0
2008-04-11 11:30:00,78.69,78.69,78.66,78.66,1600.0,54.748,54.748,54.7271,54.7271,1600.0
2008-04-11 12:00:00,78.69,78.7,78.68,78.7,2000.0,54.748,54.7549,54.741,54.7549,2000.0
2008-04-11 12:30:00,78.7,78.75,78.65,78.71,17900.0,54.7549,54.7897,54.7201,54.7619,17900.0
2008-04-11 13:00:00,78.7,78.71,78.63,78.63,4000.0,54.7549,54.7619,54.7062,54.7062,4000.0
2008-04-11 13:30:00,78.7,78.73,78.7,78.72,2000.0,54.7549,54.7758,54.7549,54.7688,2000.0
2008-04-11 14:00:00,78.71,78.73,78.65,78.73,4400.0,54.7619,54.7758,54.7201,54.7758,4400.0
2008-04-11 14:30:00,78.72,78.73,78.72,78.73,600.0,54.7688,54.7758,54.7688,54.7758,600.0
2008-04-11 15:00:00,78.7,78.7,78.65,78.65,2000.0,54.7549,54.7549,54.7201,54.7201,2000.0
2008-04-11 15:30:00,78.7,78.73,78.7,78.7,4600.0,54.7549,54.7758,54.7549,54.7549,4600.0
2008-04-14 09:30:00,78.73,78.73,78.56,78.73,11300.0,54.7758,54.7758,54.6575,54.7758,11300.0
2008-04-14 10:00:00,78.7,78.73,78.69,78.73,4400.0,54.7549,54.7758,54.748,54.7758,4400.0
2008-04-14 10:30:00,78.73,78.73,78.71,78.71,600.0,54.7758,54.7758,54.7619,54.7619,600.0
2008-04-14 11:00:00,78.74,78.78,78.71,78.78,2900.0,54.7827,54.8106,54.7619,54.8106,2900.0
2008-04-14 11:30:00,78.79,78.8,78.74,78.74,4800.0,54.8175,54.8245,54.7827,54.7827,4800.0
2008-04-14 12:00:00,78.75,78.77,78.71,78.77,2500.0,54.7897,54.8036,54.7619,54.8036,2500.0
2008-04-14 12:30:00,78.77,78.77,78.7,78.7,7300.0,54.8036,54.8036,54.7549,54.7549,7300.0
2008-04-14 13:00:00,78.75,78.75,78.7,78.75,2400.0,54.7897,54.7897,54.7549,54.7897,2400.0
2008-04-14 13:30:00,78.74,78.75,78.73,78.73,1900.0,54.7827,54.7897,54.7758,54.7758,1900.0
2008-04-14 14:00:00,78.73,78.74,78.73,78.74,5300.0,54.7758,54.7827,54.7758,54.7827,5300.0
2008-04-14 14:30:00,78.72,78.72,78.7,78.7,1400.0,54.7688,54.7688,54.7549,54.7549,1400.0
2008-04-14 15:00:00,78.7,78.7,78.66,78.66,1700.0,54.7549,54.7549,54.7271,54.7271,1700.0
2008-04-14 15:30:00,78.71,78.71,78.64,78.68,3500.0,54.7619,54.7619,54.7132,54.741,3500.0
2008-04-15 09:30:00,78.6,78.64,78.45,78.63,4300.0,54.6853,54.7132,54.581,54.7062,4300.0
2008-04-15 10:00:00,78.64,78.66,78.6,78.65,13000.0,54.7132,54.7271,54.6853,54.7201,13000.0
2008-04-15 10:30:00,78.66,78.66,78.62,78.62,6700.0,54.7271,54.7271,54.6993,54.6993,6700.0
2008-04-15 11:00:00,78.63,78.66,78.58,78.65,1500.0,54.7062,54.7271,54.6714,54.7201,1500.0
2008-04-15 11:30:00,78.65,78.68,78.65,78.68,2700.0,54.7201,54.741,54.7201,54.741,2700.0
2008-04-15 12:00:00,78.66,78.66,78.64,78.65,1600.0,54.7271,54.7271,54.7132,54.7201,1600.0
2008-04-15 12:30:00,78.64,78.64,78.63,78.63,4600.0,54.7132,54.7132,54.7062,54.7062,4600.0
2008-04-15 13:00:00,78.61,78.64,78.54,78.6,3600.0,54.6923,54.7132,54.6436,54.6853,3600.0
2008-04-15 13:30:00,78.59,78.61,78.56,78.56,3000.0,54.6784,54.6923,54.6575,54.6575,3000.0
2008-04-15 14:00:00,78.56,78.56,78.54,78.55,4500.0,54.6575,54.6575,54.6436,54.6506,4500.0
2008-04-15 14:30:00,78.5,78.58,78.5,78.58,1600.0,54.6158,54.6714,54.6158,54.6714,1600.0
2008-04-15 15:00:00,78.52,78.57,78.51,78.52,3800.0,54.6297,54.6645,54.6227,54.6297,3800.0
2008-04-15 15:30:00,78.54,78.55,78.5,78.5,18200.0,54.6436,54.6506,54.6158,54.6158,18200.0
2008-04-16 09:30:00,78.53,78.53,78.48,78.51,11900.0,54.6366,54.6366,54.6019,54.6227,11900.0
2008-04-16 10:00:00,78.51,78.56,78.48,78.54,5200.0,54.6227,54.6575,54.6019,54.6436,5200.0
2008-04-16 10:30:00,78.54,78.55,78.5,78.55,5300.0,54.6436,54.6506,54.6158,54.6506,5300.0
2008-04-16 11:00:00,78.52,78.52,78.44,78.45,14300.0,54.6297,54.6297,54.574,54.581,14300.0
2008-04-16 11:30:00,78.45,78.48,78.41,78.47,7500.0,54.581,54.6019,54.5531,54.5949,7500.0
2008-04-16 12:00:00,78.43,78.48,78.38,78.42,5400.0,54.5671,54.6019,54.5323,54.5601,5400.0
2008-04-16 12:30:00,78.4,78.41,78.37,78.37,3100.0,54.5462,54.5531,54.5253,54.5253,3100.0
2008-04-16 13:00:00,78.38,78.41,78.32,78.39,2100.0,54.5323,54.5531,54.4905,54.5392,2100.0
2008-04-16 13:30:00,78.4,78.41,78.39,78.39,4600.0,54.5462,54.5531,54.5392,54.5392,4600.0
2008-04-16 14:00:00,78.4,78.4,78.32,78.32,5600.0,54.5462,54.5462,54.4905,54.4905,5600.0
2008-04-16 14:30:00,78.28,78.3,78.28,78.29,2200.0,54.4627,54.4766,54.4627,54.4697,2200.0
2008-04-16 15:00:00,78.32,78.32,78.26,78.32,7000.0,54.4905,54.4905,54.4488,54.4905,7000.0
2008-04-16 15:30:00,78.3,78.31,78.23,78.31,10200.0,54.4766,54.4836,54.4279,54.4836,10200.0
2008-04-17 09:30:00,78.32,78.33,78.22,78.25,8700.0,54.4905,54.4975,54.421,54.4418,8700.0
2008-04-17 10:00:00,78.32,78.32,78.19,78.19,1900.0,54.4905,54.4905,54.4001,54.4001,1900.0
2008-04-17 10:30:00,78.18,78.24,78.16,78.24,6100.0,54.3931,54.4349,54.3792,54.4349,6100.0
2008-04-17 11:00:00,78.23,78.24,78.18,78.23,5300.0,54.4279,54.4349,54.3931,54.4279,5300.0
2008-04-17 11:30:00,78.2,78.2,78.15,78.2,3100.0,54.407,54.407,54.3723,54.407,3100.0
2008-04-17 12:00:00,78.24,78.24,78.2,78.21,600.0,54.4349,54.4349,54.407,54.414,600.0
2008-04-17 12:30:00,78.17,78.17,78.1,78.12,6900.0,54.3862,54.3862,54.3375,54.3514,6900.0
2008-04-17 13:00:00,78.09,78.09,78.0,78.07,6500.0,54.3305,54.3305,54.2679,54.3166,6500.0
2008-04-17 13:30:00,78.03,78.1,77.98,78.1,6600.0,54.2888,54.3375,54.254,54.3375,6600.0
2008-04-17 14:00:00,78.09,78.17,77.98,78.1,6700.0,54.3305,54.3862,54.254,54.3375,6700.0
2008-04-17 14:30:00,77.99,78.16,77.99,78.09,4600.0,54.2609,54.3792,54.2609,54.3305,4600.0
2008-04-17 15:00:00,78.1,78.15,78.1,78.15,11300.0,54.3375,54.3723,54.3375,54.3723,11300.0
2008-04-17 15:30:00,78.16,78.16,78.1,78.16,2900.0,54.3792,54.3792,54.3375,54.3792,2900.0
2008-04-18 09:30:00,78.11,78.11,77.91,78.09,17600.0,54.3444,54.3444,54.2053,54.3305,17600.0
2008-04-18 10:00:00,78.1,78.1,77.83,77.94,7700.0,54.3375,54.3375,54.1496,54.2261,7700.0
2008-04-18 10:30:00,77.89,77.94,77.86,77.9,1300.0,54.1914,54.2261,54.1705,54.1983,1300.0
2008-04-18 11:00:00,77.89,77.96,77.88,77.9,4300.0,54.1914,54.2401,54.1844,54.1983,4300.0
2008-04-18 11:30:00,77.9,77.94,77.9,77.94,3500.0,54.1983,54.2261,54.1983,54.2261,3500.0
2008-04-18 12:00:00,77.97,78.04,77.96,78.0,1200.0,54.247,54.2957,54.2401,54.2679,1200.0
2008-04-18 12:30:00,77.95,77.97,77.88,77.88,8000.0,54.2331,54.247,54.1844,54.1844,8000.0
2008-04-18 13:00:00,77.91,77.98,77.89,77.89,1000.0,54.2053,54.254,54.1914,54.1914,1000.0
2008-04-18 13:30:00,77.93,77.93,77.93,77.93,300.0,54.2192,54.2192,54.2192,54.2192,300.0
2008-04-18 14:00:00,78.01,78.09,77.96,77.99,3700.0,54.2749,54.3305,54.2401,54.2609,3700.0
2008-04-18 14:30:00,78.04,78.09,78.04,78.08,2700.0,54.2957,54.3305,54.2957,54.3236,2700.0
2008-04-18 15:00:00,78.12,78.17,78.1,78.17,3200.0,54.3514,54.3862,54.3375,54.3862,3200.0
2008-04-18 15:30:00,78.15,78.17,78.09,78.16,7200.0,54.3723,54.3862,54.3305,54.3792,7200.0
2008-04-21 09:30:00,78.19,78.19,78.02,78.02,8100.0,54.4001,54.4001,54.2818,54.2818,8100.0
2008-04-21 10:00:00,78.1,78.21,78.03,78.12,6100.0,54.3375,54.414,54.2888,54.3514,6100.0
2008-04-21 10:30:00,78.19,78.23,78.09,78.19,3700.0,54.4001,54.4279,54.3305,54.4001,3700.0
2008-04-21 11:00:00,78.18,78.18,78.09,78.14,3600.0,54.3931,54.3931,54.3305,54.3653,3600.0
2008-04-21 11:30:00,78.12,78.14,78.08,78.1,3400.0,54.3514,54.3653,54.3236,54.3375,3400.0
2008-04-21 12:00:00,78.14,78.14,78.04,78.12,2300.0,54.3653,54.3653,54.2957,54.3514,2300.0
2008-04-21 12:30:00,78.14,78.15,78.09,78.1,10900.0,54.3653,54.3723,54.3305,54.3375,10900.0
2008-04-21 13:00:00,78.08,78.1,78.06,78.08,2200.0,54.3236,54.3375,54.3096,54.3236,2200.0
2008-04-21 13:30:00,78.08,78.12,78.02,78.11,1200.0,54.3236,54.3514,54.2818,54.3444,1200.0
2008-04-21 14:00:00,78.1,78.15,78.08,78.13,6100.0,54.3375,54.3723,54.3236,54.3583,6100.0
2008-04-21 14:30:00,78.14,78.14,78.05,78.13,3500.0,54.3653,54.3653,54.3027,54.3583,3500.0
2008-04-21 15:00:00,78.14,78.14,78.05,78.13,4800.0,54.3653,54.3653,54.3027,54.3583,4800.0
2008-04-21 15:30:00,78.13,78.13,78.07,78.07,9500.0,54.3583,54.3583,54.3166,54.3166,9500.0
2008-04-22 09:30:00,77.93,78.15,77.93,78.15,19100.0,54.2192,54.3723,54.2192,54.3723,19100.0
2008-04-22 10:00:00,78.14,78.15,78.07,78.15,42200.0,54.3653,54.3723,54.3166,54.3723,42200.0
2008-04-22 10:30:00,78.1,78.17,78.0,78.15,28300.0,54.3375,54.3862,54.2679,54.3723,28300.0
2008-04-22 11:00:00,78.15,78.15,78.07,78.07,6200.0,54.3723,54.3723,54.3166,54.3166,6200.0
2008-04-22 11:30:00,78.13,78.18,78.1,78.15,2300.0,54.3583,54.3931,54.3375,54.3723,2300.0
2008-04-22 12:00:00,78.15,78.15,78.14,78.15,1600.0,54.3723,54.3723,54.3653,54.3723,1600.0
2008-04-22 12:30:00,78.17,78.17,78.13,78.15,1700.0,54.3862,54.3862,54.3583,54.3723,1700.0
2008-04-22 13:00:00,78.13,78.17,78.13,78.15,8200.0,54.3583,54.3862,54.3583,54.3723,8200.0
2008-04-22 13:30:00,78.14,78.15,78.1,78.1,2000.0,54.3653,54.3723,54.3375,54.3375,2000.0
2008-04-22 14:00:00,78.12,78.12,78.04,78.04,1600.0,54.3514,54.3514,54.2957,54.2957,1600.0
2008-04-22 14:30:00,78.1,78.12,78.07,78.11,7200.0,54.3375,54.3514,54.3166,54.3444,7200.0
2008-04-22 15:00:00,78.11,78.14,78.07,78.11,5900.0,54.3444,54.3653,54.3166,54.3444,5900.0
2008-04-22 15:30:00,78.12,78.14,77.97,78.14,58400.0,54.3514,54.3653,54.247,54.3653,58400.0
2008-04-23 09:30:00,78.12,78.21,78.12,78.14,45400.0,54.3514,54.414,54.3514,54.3653,45400.0
2008-04-23 10:00:00,78.2,78.2,78.14,78.19,3700.0,54.407,54.407,54.3653,54.4001,3700.0
2008-04-23 10:30:00,78.19,78.19,78.12,78.17,21600.0,54.4001,54.4001,54.3514,54.3862,21600.0
2008-04-23 11:00:00,78.19,78.2,78.16,78.19,40900.0,54.4001,54.407,54.3792,54.4001,40900.0
2008-04-23 11:30:00,78.18,78.19,78.12,78.13,2500.0,54.3931,54.4001,54.3514,54.3583,2500.0
2008-04-23 12:00:00,78.17,78.17,78.1,78.11,4100.0,54.3862,54.3862,54.3375,54.3444,4100.0
2008-04-23 12:30:00,78.12,78.2,78.11,78.11,5300.0,54.3514,54.407,54.3444,54.3444,5300.0
2008-04-23 13:00:00,78.2,78.2,78.18,78.18,900.0,54.407,54.407,54.3931,54.3931,900.0
2008-04-23 13:30:00,78.18,78.2,78.15,78.17,9000.0,54.3931,54.407,54.3723,54.3862,9000.0
2008-04-23 14:00:00,78.16,78.22,78.14,78.14,10500.0,54.3792,54.421,54.3653,54.3653,10500.0
2008-04-23 14:30:00,78.15,78.21,78.15,78.21,4000.0,54.3723,54.414,54.3723,54.414,4000.0
2008-04-23 15:00:00,78.18,78.19,78.14,78.14,3300.0,54.3931,54.4001,54.3653,54.3653,3300.0
2008-04-23 15:30:00,78.16,78.19,78.15,78.19,3200.0,54.3792,54.4001,54.3723,54.4001,3200.0
2008-04-24 09:30:00,77.92,78.02,77.92,77.94,7900.0,54.2122,54.2818,54.2122,54.2261,7900.0
2008-04-24 10:00:00,78.02,78.08,78.0,78.05,9900.0,54.2818,54.3236,54.2679,54.3027,9900.0
2008-04-24 10:30:00,78.01,78.11,78.01,78.06,8000.0,54.2749,54.3444,54.2749,54.3096,8000.0
2008-04-24 11:00:00,78.05,78.15,78.01,78.01,14500.0,54.3027,54.3723,54.2749,54.2749,14500.0
2008-04-24 11:30:00,77.99,77.99,77.99,77.99,200.0,54.2609,54.2609,54.2609,54.2609,200.0
2008-04-24 12:00:00,77.98,77.98,77.85,77.94,6200.0,54.254,54.254,54.1635,54.2261,6200.0
2008-04-24 12:30:00,77.95,77.96,77.92,77.95,1800.0,54.2331,54.2401,54.2122,54.2331,1800.0
2008-04-24 13:00:00,77.94,77.94,77.81,77.92,3600.0,54.2261,54.2261,54.1357,54.2122,3600.0
2008-04-24 13:30:00,77.88,77.9,77.79,77.88,5100.0,54.1844,54.1983,54.1218,54.1844,5100.0
2008-04-24 14:00:00,77.87,77.9,77.87,77.9,3100.0,54.1774,54.1983,54.1774,54.1983,3100.0
2008-04-24 14:30:00,77.9,77.98,77.89,77.92,5200.0,54.1983,54.254,54.1914,54.2122,5200.0
2008-04-24 15:00:00,77.91,77.92,77.87,77.92,5500.0,54.2053,54.2122,54.1774,54.2122,5500.0
2008-04-24 15:30:00,77.91,77.99,77.9,77.92,4800.0,54.2053,54.2609,54.1983,54.2122,4800.0
2008-04-25 09:30:00,77.71,77.93,77.71,77.92,8400.0,54.0661,54.2192,54.0661,54.2122,8400.0
2008-04-25 10:00:00,77.94,77.97,77.88,77.97,9500.0,54.2261,54.247,54.1844,54.247,9500.0
2008-04-25 10:30:00,77.95,77.95,77.86,77.95,19800.0,54.2331,54.2331,54.1705,54.2331,19800.0
2008-04-25 11:00:00,77.93,78.0,77.93,77.96,11500.0,54.2192,54.2679,54.2192,54.2401,11500.0
2008-04-25 11:30:00,77.9,77.95,77.82,77.82,4100.0,54.1983,54.2331,54.1427,54.1427,4100.0
2008-04-25 12:00:00,77.89,77.91,77.83,77.9,10500.0,54.1914,54.2053,54.1496,54.1983,10500.0
2008-04-25 12:30:00,77.91,77.91,77.87,77.89,1400.0,54.2053,54.2053,54.1774,54.1914,1400.0
2008-04-25 13:00:00,77.9,77.91,77.89,77.89,21400.0,54.1983,54.2053,54.1914,54.1914,21400.0
2008-04-25 13:30:00,77.9,77.9,77.82,77.88,7500.0,54.1983,54.1983,54.1427,54.1844,7500.0
2008-04-25 14:00:00,77.87,77.88,77.85,77.87,5500.0,54.1774,54.1844,54.1635,54.1774,5500.0
2008-04-25 14:30:00,77.87,77.89,77.85,77.88,15100.0,54.1774,54.1914,54.1635,54.1844,15100.0
2008-04-25 15:00:00,77.87,77.9,77.84,77.84,16000.0,54.1774,54.1983,54.1566,54.1566,16000.0
2008-04-25 15:30:00,77.85,77.92,77.8,77.92,11900.0,54.1635,54.2122,54.1287,54.2122,11900.0
2008-04-28 09:30:00,77.78,77.91,77.78,77.91,23600.0,54.1148,54.2053,54.1148,54.2053,23600.0
2008-04-28 10:00:00,77.92,77.92,77.87,77.88,1700.0,54.2122,54.2122,54.1774,54.1844,1700.0
2008-04-28 10:30:00,77.9,77.93,77.86,77.91,6900.0,54.1983,54.2192,54.1705,54.2053,6900.0
2008-04-28 11:00:00,77.9,77.96,77.9,77.95,600.0,54.1983,54.2401,54.1983,54.2331,600.0
2008-04-28 11:30:00,77.9,77.96,77.9,77.93,6900.0,54.1983,54.2401,54.1983,54.2192,6900.0
2008-04-28 12:00:00,77.95,77.95,77.91,77.93,1700.0,54.2331,54.2331,54.2053,54.2192,1700.0
2008-04-28 12:30:00,77.92,77.94,77.92,77.94,600.0,54.2122,54.2261,54.2122,54.2261,600.0
2008-04-28 13:00:00,77.9,77.95,77.9,77.95,3100.0,54.1983,54.2331,54.1983,54.2331,3100.0
2008-04-28 13:30:00,77.96,77.97,77.95,77.95,2600.0,54.2401,54.247,54.2331,54.2331,2600.0
2008-04-28 14:00:00,77.94,78.04,77.9,77.93,3200.0,54.2261,54.2957,54.1983,54.2192,3200.0
2008-04-28 14:30:00,77.95,77.95,77.88,77.9,1600.0,54.2331,54.2331,54.1844,54.1983,1600.0
2008-04-28 15:00:00,77.9,77.9,77.9,77.9,700.0,54.1983,54.1983,54.1983,54.1983,700.0
2008-04-28 15:30:00,77.9,77.98,77.9,77.98,1500.0,54.1983,54.254,54.1983,54.254,1500.0
2008-04-29 09:30:00,78.09,78.16,78.02,78.1,4100.0,54.3305,54.3792,54.2818,54.3375,4100.0
2008-04-29 10:00:00,78.1,78.13,78.06,78.07,4800.0,54.3375,54.3583,54.3096,54.3166,4800.0
2008-04-29 10:30:00,78.09,78.09,78.07,78.09,4500.0,54.3305,54.3305,54.3166,54.3305,4500.0
2008-04-29 11:00:00,78.08,78.09,78.05,78.05,4500.0,54.3236,54.3305,54.3027,54.3027,4500.0
2008-04-29 11:30:00,78.05,78.11,78.05,78.1,8500.0,54.3027,54.3444,54.3027,54.3375,8500.0
2008-04-29 12:00:00,78.1,78.1,78.07,78.09,2700.0,54.3375,54.3375,54.3166,54.3305,2700.0
2008-04-29 12:30:00,78.09,78.09,78.06,78.07,5200.0,54.3305,54.3305,54.3096,54.3166,5200.0
2008-04-29 13:00:00,78.08,78.08,78.04,78.06,2100.0,54.3236,54.3236,54.2957,54.3096,2100.0
2008-04-29 13:30:00,78.05,78.05,78.03,78.03,800.0,54.3027,54.3027,54.2888,54.2888,800.0
2008-04-29 14:00:00,78.05,78.06,78.0,78.04,6300.0,54.3027,54.3096,54.2679,54.2957,6300.0
2008-04-29 14:30:00,78.04,78.04,78.02,78.03,2700.0,54.2957,54.2957,54.2818,54.2888,2700.0
2008-04-29 15:00:00,78.01,78.07,78.0,78.05,3300.0,54.2749,54.3166,54.2679,54.3027,3300.0
2008-04-29 15:30:00,78.06,78.06,78.01,78.03,5500.0,54.3096,54.3096,54.2749,54.2888,5500.0
2008-04-30 09:30:00,78.1,78.1,78.0,78.07,7800.0,54.3375,54.3375,54.2679,54.3166,7800.0
2008-04-30 10:00:00,78.06,78.09,78.05,78.09,12000.0,54.3096,54.3305,54.3027,54.3305,12000.0
2008-04-30 10:30:00,78.08,78.09,78.04,78.08,5300.0,54.3236,54.3305,54.2957,54.3236,5300.0
2008-04-30 11:00:00,78.08,78.08,78.04,78.05,3600.0,54.3236,54.3236,54.2957,54.3027,3600.0
2008-04-30 11:30:00,78.05,78.07,78.05,78.06,2900.0,54.3027,54.3166,54.3027,54.3096,2900.0
2008-04-30 12:00:00,78.06,78.1,78.01,78.08,10600.0,54.3096,54.3375,54.2749,54.3236,10600.0
2008-04-30 12:30:00,78.09,78.1,78.0,78.08,1600.0,54.3305,54.3375,54.2679,54.3236,1600.0
2008-04-30 13:00:00,78.09,78.11,78.01,78.01,4900.0,54.3305,54.3444,54.2749,54.2749,4900.0
2008-04-30 13:30:00,78.11,78.11,78.11,78.11,2400.0,54.3444,54.3444,54.3444,54.3444,2400.0
2008-04-30 14:00:00,78.09,78.26,77.97,78.19,5300.0,54.3305,54.4488,54.247,54.4001,5300.0
2008-04-30 14:30:00,78.13,78.26,78.13,78.26,3000.0,54.3583,54.4488,54.3583,54.4488,3000.0
2008-04-30 15:00:00,78.3,78.3,78.16,78.27,1700.0,54.4766,54.4766,54.3792,54.4557,1700.0
2008-04-30 15:30:00,78.3,78.32,78.26,78.32,11700.0,54.4766,54.4905,54.4488,54.4905,11700.0
2008-05-01 09:30:00,78.2,78.2,78.06,78.09,3700.0,54.5735,54.5735,54.4758,54.4968,3700.0
2008-05-01 10:00:00,78.11,78.18,78.05,78.18,33300.0,54.5107,54.5596,54.4689,54.5596,33300.0
2008-05-01 10:30:00,78.16,78.16,78.08,78.11,6100.0,54.5456,54.5456,54.4898,54.5107,6100.0
2008-05-01 11:00:00,78.14,78.14,78.01,78.14,4800.0,54.5317,54.5317,54.441,54.5317,4800.0
2008-05-01 11:30:00,78.14,78.14,78.01,78.11,5800.0,54.5317,54.5317,54.441,54.5107,5800.0
2008-05-01 12:00:00,78.01,78.1,78.01,78.01,2700.0,54.441,54.5038,54.441,54.441,2700.0
2008-05-01 12:30:00,78.01,78.05,77.99,77.99,3700.0,54.441,54.4689,54.427,54.427,3700.0
2008-05-01 13:00:00,77.83,77.85,77.83,77.85,21200.0,54.3153,54.3293,54.3153,54.3293,21200.0
2008-05-01 13:30:00,77.83,77.95,77.83,77.87,13100.0,54.3153,54.3991,54.3153,54.3432,13100.0
2008-05-01 14:00:00,77.84,77.95,77.8,77.91,29600.0,54.3223,54.3991,54.2944,54.3712,29600.0
2008-05-01 14:30:00,77.84,77.92,77.77,77.83,107400.0,54.3223,54.3781,54.2735,54.3153,107400.0
2008-05-01 15:00:00,77.84,77.99,77.8,77.81,13400.0,54.3223,54.427,54.2944,54.3014,13400.0
2008-05-01 15:30:00,77.82,77.83,77.75,77.76,36000.0,54.3084,54.3153,54.2595,54.2665,36000.0
2008-05-02 09:30:00,77.61,77.65,77.51,77.62,28400.0,54.1618,54.1897,54.092,54.1688,28400.0
2008-05-02 10:00:00,77.57,77.68,77.56,77.68,8100.0,54.1339,54.2107,54.1269,54.2107,8100.0
2008-05-02 10:30:00,77.63,77.7,77.63,77.69,2800.0,54.1758,54.2246,54.1758,54.2176,2800.0
2008-05-02 11:00:00,77.67,77.67,77.62,77.67,8700.0,54.2037,54.2037,54.1688,54.2037,8700.0
2008-05-02 11:30:00,77.67,77.67,77.62,77.65,10300.0,54.2037,54.2037,54.1688,54.1897,10300.0
2008-05-02 12:00:00,77.67,77.67,77.65,77.67,8900.0,54.2037,54.2037,54.1897,54.2037,8900.0
2008-05-02 12:30:00,77.67,77.78,77.67,77.78,2300.0,54.2037,54.2804,54.2037,54.2804,2300.0
2008-05-02 13:00:00,77.79,77.8,77.71,77.77,4900.0,54.2874,54.2944,54.2316,54.2735,4900.0
2008-05-02 13:30:00,77.77,77.78,77.67,77.74,3700.0,54.2735,54.2804,54.2037,54.2525,3700.0
2008-05-02 14:00:00,77.74,77.78,77.73,77.73,18800.0,54.2525,54.2804,54.2455,54.2455,18800.0
2008-05-02 14:30:00,77.76,77.76,77.66,77.73,3500.0,54.2665,54.2665,54.1967,54.2455,3500.0
2008-05-02 15:00:00,77.73,77.73,77.69,77.7,1100.0,54.2455,54.2455,54.2176,54.2246,1100.0
2008-05-02 15:30:00,77.71,77.71,77.63,77.7,6500.0,54.2316,54.2316,54.1758,54.2246,6500.0
2008-05-05 09:30:00,77.61,77.76,77.61,77.76,6000.0,54.1618,54.2665,54.1618,54.2665,6000.0
2008-05-05 10:00:00,77.7,77.7,77.63,77.67,1900.0,54.2246,54.2246,54.1758,54.2037,1900.0
2008-05-05 10:30:00,77.69,77.69,77.66,77.66,700.0,54.2176,54.2176,54.1967,54.1967,700.0
2008-05-05 11:00:00,77.77,77.79,77.74,77.78,6300.0,54.2735,54.2874,54.2525,54.2804,6300.0
2008-05-05 11:30:00,77.76,77.76,77.69,77.76,5900.0,54.2665,54.2665,54.2176,54.2665,5900.0
2008-05-05 12:00:00,77.73,77.77,77.7,77.7,500.0,54.2455,54.2735,54.2246,54.2246,500.0
2008-05-05 12:30:00,77.71,77.78,77.71,77.77,4200.0,54.2316,54.2804,54.2316,54.2735,4200.0
2008-05-05 13:00:00,77.74,77.74,77.74,77.74,100.0,54.2525,54.2525,54.2525,54.2525,100.0
2008-05-05 13:30:00,77.8,77.81,77.78,77.79,2800.0,54.2944,54.3014,54.2804,54.2874,2800.0
2008-05-05 14:00:00,77.82,77.82,77.82,77.82,1800.0,54.3084,54.3084,54.3084,54.3084,1800.0
2008-05-05 14:30:00,77.79,77.82,77.74,77.8,2400.0,54.2874,54.3084,54.2525,54.2944,2400.0
2008-05-05 15:00:00,77.8,77.81,77.74,77.81,1900.0,54.2944,54.3014,54.2525,54.3014,1900.0
2008-05-05 15:30:00,77.81,77.82,77.81,77.81,8700.0,54.3014,54.3084,54.3014,54.3014,8700.0
2008-05-06 09:30:00,77.94,77.97,77.91,77.95,19300.0,54.3921,54.413,54.3712,54.3991,19300.0
2008-05-06 10:00:00,77.92,77.92,77.84,77.84,300.0,54.3781,54.3781,54.3223,54.3223,300.0
2008-05-06 10:30:00,77.9,77.9,77.8,77.8,6000.0,54.3642,54.3642,54.2944,54.2944,6000.0
2008-05-06 11:00:00,77.82,77.83,77.8,77.83,3100.0,54.3084,54.3153,54.2944,54.3153,3100.0
2008-05-06 11:30:00,77.83,77.83,77.78,77.82,1200.0,54.3153,54.3153,54.2804,54.3084,1200.0
2008-05-06 12:00:00,77.77,77.81,77.75,77.79,2200.0,54.2735,54.3014,54.2595,54.2874,2200.0
2008-05-06 12:30:00,77.81,77.82,77.77,77.79,7000.0,54.3014,54.3084,54.2735,54.2874,7000.0
2008-05-06 13:00:00,77.77,77.78,77.76,77.77,2600.0,54.2735,54.2804,54.2665,54.2735,2600.0
2008-05-06 13:30:00,77.79,77.81,77.75,77.79,2400.0,54.2874,54.3014,54.2595,54.2874,2400.0
2008-05-06 14:00:00,77.8,77.8,77.78,77.79,1600.0,54.2944,54.2944,54.2804,54.2874,1600.0
2008-05-06 14:30:00,77.82,77.83,77.77,77.77,3700.0,54.3084,54.3153,54.2735,54.2735,3700.0
2008-05-06 15:00:00,77.76,77.78,77.75,77.78,4200.0,54.2665,54.2804,54.2595,54.2804,4200.0
2008-05-06 15:30:00,77.77,77.78,77.71,77.76,11800.0,54.2735,54.2804,54.2316,54.2665,11800.0
2008-05-07 09:30:00,77.6,77.79,77.6,77.76,14900.0,54.1548,54.2874,54.1548,54.2665,14900.0
2008-05-07 10:00:00,77.76,77.77,77.76,77.77,1000.0,54.2665,54.2735,54.2665,54.2735,1000.0
2008-05-07 10:30:00,77.67,77.75,77.67,77.74,1600.0,54.2037,54.2595,54.2037,54.2525,1600.0
2008-05-07 11:00:00,77.7,77.76,77.67,77.75,4100.0,54.2246,54.2665,54.2037,54.2595,4100.0
2008-05-07 11:30:00,77.74,77.78,77.74,77.78,800.0,54.2525,54.2804,54.2525,54.2804,800.0
2008-05-07 12:00:00,77.74,77.78,77.74,77.76,700.0,54.2525,54.2804,54.2525,54.2665,700.0
2008-05-07 12:30:00,77.76,77.78,77.66,77.77,2000.0,54.2665,54.2804,54.1967,54.2735,2000.0
2008-05-07 13:00:00,77.78,77.83,77.67,77.8,3500.0,54.2804,54.3153,54.2037,54.2944,3500.0
2008-05-07 13:30:00,77.81,77.89,77.7,77.87,13000.0,54.3014,54.3572,54.2246,54.3432,13000.0
2008-05-07 14:00:00,77.87,77.88,77.87,77.87,4900.0,54.3432,54.3502,54.3432,54.3432,4900.0
2008-05-07 14:30:00,77.89,77.9,77.89,77.9,900.0,54.3572,54.3642,54.3572,54.3642,900.0
2008-05-07 15:00:00,77.89,77.91,77.87,77.87,1200.0,54.3572,54.3712,54.3432,54.3432,1200.0
2008-05-07 15:30:00,77.92,77.94,77.87,77.87,5200.0,54.3781,54.3921,54.3432,54.3432,5200.0
2008-05-08 09:30:00,77.96,78.0,77.87,77.95,10200.0,54.4061,54.434,54.3432,54.3991,10200.0
2008-05-08 10:00:00,77.96,78.02,77.92,78.02,5100.0,54.4061,54.4479,54.3781,54.4479,5100.0
2008-05-08 10:30:00,78.05,78.09,78.05,78.05,4600.0,54.4689,54.4968,54.4689,54.4689,4600.0
2008-05-08 11:00:00,78.05,78.05,78.01,78.01,4800.0,54.4689,54.4689,54.441,54.441,4800.0
2008-05-08 11:30:00,78.01,78.01,77.97,77.99,1900.0,54.441,54.441,54.413,54.427,1900.0
2008-05-08 12:00:00,78.0,78.01,78.0,78.01,2500.0,54.434,54.441,54.434,54.441,2500.0
2008-05-08 12:30:00,77.96,78.01,77.96,77.97,3900.0,54.4061,54.441,54.4061,54.413,3900.0
2008-05-08 13:00:00,77.99,78.01,77.98,77.99,2500.0,54.427,54.441,54.42,54.427,2500.0
2008-05-08 13:30:00,77.92,77.92,77.91,77.91,400.0,54.3781,54.3781,54.3712,54.3712,400.0
2008-05-08 14:00:00,77.93,78.0,77.89,77.98,2400.0,54.3851,54.434,54.3572,54.42,2400.0
2008-05-08 14:30:00,78.04,78.08,77.96,78.08,5800.0,54.4619,54.4898,54.4061,54.4898,5800.0
2008-05-08 15:00:00,78.07,78.09,78.07,78.09,3300.0,54.4828,54.4968,54.4828,54.4968,3300.0
2008-05-08 15:30:00,78.11,78.12,78.09,78.1,3300.0,54.5107,54.5177,54.4968,54.5038,3300.0
2008-05-09 09:30:00,78.2,78.26,78.12,78.17,14800.0,54.5735,54.6154,54.5177,54.5526,14800.0
2008-05-09 10:00:00,78.26,78.26,78.17,78.19,8800.0,54.6154,54.6154,54.5526,54.5666,8800.0
2008-05-09 10:30:00,78.25,78.25,78.12,78.19,2900.0,54.6084,54.6084,54.5177,54.5666,2900.0
2008-05-09 11:00:00,78.22,78.22,78.14,78.16,3000.0,54.5875,54.5875,54.5317,54.5456,3000.0
2008-05-09 11:30:00,78.2,78.23,78.19,78.2,6600.0,54.5735,54.5945,54.5666,54.5735,6600.0
2008-05-09 12:00:00,78.23,78.25,78.23,78.24,3300.0,54.5945,54.6084,54.5945,54.6015,3300.0
2008-05-09 12:30:00,78.23,78.23,78.2,78.22,1300.0,54.5945,54.5945,54.5735,54.5875,1300.0
2008-05-09 13:00:00,78.15,78.21,78.13,78.13,2000.0,54.5387,54.5805,54.5247,54.5247,2000.0
2008-05-09 13:30:00,78.21,78.22,78.13,78.22,2000.0,54.5805,54.5875,54.5247,54.5875,2000.0
2008-05-09 14:00:00,78.2,78.2,78.12,78.2,1500.0,54.5735,54.5735,54.5177,54.5735,1500.0
2008-05-09 14:30:00,78.22,78.22,78.21,78.21,1300.0,54.5875,54.5875,54.5805,54.5805,1300.0
2008-05-09 15:00:00,78.2,78.21,78.18,78.18,6100.0,54.5735,54.5805,54.5596,54.5596,6100.0
2008-05-09 15:30:00,78.15,78.18,78.15,78.18,3600.0,54.5387,54.5596,54.5387,54.5596,3600.0
2008-05-12 09:30:00,78.14,78.14,77.87,77.9,5000.0,54.5317,54.5317,54.3432,54.3642,5000.0
2008-05-12 10:00:00,78.0,78.0,77.91,78.0,1200.0,54.434,54.434,54.3712,54.434,1200.0
2008-05-12 10:30:00,77.98,77.98,77.96,77.98,700.0,54.42,54.42,54.4061,54.42,700.0
2008-05-12 11:00:00,77.97,77.98,77.87,77.87,1300.0,54.413,54.42,54.3432,54.3432,1300.0
2008-05-12 11:30:00,77.96,77.98,77.85,77.86,6200.0,54.4061,54.42,54.3293,54.3363,6200.0
2008-05-12 12:00:00,77.85,77.95,77.85,77.93,4200.0,54.3293,54.3991,54.3293,54.3851,4200.0
2008-05-12 12:30:00,77.9,77.94,77.85,77.85,1600.0,54.3642,54.3921,54.3293,54.3293,1600.0
2008-05-12 13:00:00,77.85,77.97,77.85,77.85,5700.0,54.3293,54.413,54.3293,54.3293,5700.0
2008-05-12 13:30:00,77.96,77.98,77.85,77.88,5800.0,54.4061,54.42,54.3293,54.3502,5800.0
2008-05-12 14:00:00,77.88,77.98,77.88,77.96,6700.0,54.3502,54.42,54.3502,54.4061,6700.0
2008-05-12 14:30:00,77.96,77.97,77.85,77.94,4100.0,54.4061,54.413,54.3293,54.3921,4100.0
2008-05-12 15:00:00,77.85,77.96,77.85,77.89,8200.0,54.3293,54.4061,54.3293,54.3572,8200.0
2008-05-12 15:30:00,77.89,77.97,77.75,77.97,5500.0,54.3572,54.413,54.2595,54.413,5500.0
2008-05-13 09:30:00,77.95,77.96,77.8,77.81,5100.0,54.3991,54.4061,54.2944,54.3014,5100.0
2008-05-13 10:00:00,77.88,77.88,77.85,77.85,1200.0,54.3502,54.3502,54.3293,54.3293,1200.0
2008-05-13 10:30:00,77.88,77.88,77.81,77.81,500.0,54.3502,54.3502,54.3014,54.3014,500.0
2008-05-13 11:00:00,77.88,77.9,77.81,77.9,5000.0,54.3502,54.3642,54.3014,54.3642,5000.0
2008-05-13 11:30:00,77.9,77.9,77.83,77.9,1400.0,54.3642,54.3642,54.3153,54.3642,1400.0
2008-05-13 12:00:00,77.9,77.9,77.84,77.84,5700.0,54.3642,54.3642,54.3223,54.3223,5700.0
2008-05-13 12:30:00,77.85,77.9,77.8,77.83,21000.0,54.3293,54.3642,54.2944,54.3153,21000.0
2008-05-13 13:00:00,77.85,77.85,77.81,77.85,10100.0,54.3293,54.3293,54.3014,54.3293,10100.0
2008-05-13 13:30:00,77.84,77.85,77.83,77.83,12500.0,54.3223,54.3293,54.3153,54.3153,12500.0
2008-05-13 14:00:00,77.82,77.83,77.8,77.81,2500.0,54.3084,54.3153,54.2944,54.3014,2500.0
2008-05-13 14:30:00,77.8,77.81,77.75,77.77,5800.0,54.2944,54.3014,54.2595,54.2735,5800.0
2008-05-13 15:00:00,77.75,77.81,77.74,77.78,4100.0,54.2595,54.3014,54.2525,54.2804,4100.0
2008-05-13 15:30:00,77.78,77.79,77.76,77.78,11600.0,54.2804,54.2874,54.2665,54.2804,11600.0
2008-05-14 09:30:00,77.89,77.89,77.76,77.84,8900.0,54.3572,54.3572,54.2665,54.3223,8900.0
2008-05-14 10:00:00,77.83,77.85,77.77,77.79,3100.0,54.3153,54.3293,54.2735,54.2874,3100.0
2008-05-14 10:30:00,77.8,77.82,77.79,77.81,2600.0,54.2944,54.3084,54.2874,54.3014,2600.0
2008-05-14 11:00:00,77.81,77.82,77.78,77.82,16200.0,54.3014,54.3084,54.2804,54.3084,16200.0
2008-05-14 11:30:00,77.81,77.81,77.76,77.78,3700.0,54.3014,54.3014,54.2665,54.2804,3700.0
2008-05-14 12:00:00,77.79,77.81,77.77,77.8,5100.0,54.2874,54.3014,54.2735,54.2944,5100.0
2008-05-14 12:30:00,77.8,77.8,77.72,77.75,6900.0,54.2944,54.2944,54.2386,54.2595,6900.0
2008-05-14 13:00:00,77.72,77.75,77.71,77.74,2800.0,54.2386,54.2595,54.2316,54.2525,2800.0
2008-05-14 13:30:00,77.69,77.71,77.64,77.67,7400.0,54.2176,54.2316,54.1827,54.2037,7400.0
2008-05-14 14:00:00,77.63,77.7,77.63,77.65,1200.0,54.1758,54.2246,54.1758,54.1897,1200.0
2008-05-14 14:30:00,77.64,77.66,77.58,77.63,11200.0,54.1827,54.1967,54.1409,54.1758,11200.0
2008-05-14 15:00:00,77.63,77.7,77.63,77.7,5900.0,54.1758,54.2246,54.1758,54.2246,5900.0
2008-05-14 15:30:00,77.69,77.73,77.66,77.73,12900.0,54.2176,54.2455,54.1967,54.2455,12900.0
2008-05-15 09:30:00,77.81,77.84,77.81,77.84,4000.0,54.3014,54.3223,54.3014,54.3223,4000.0
2008-05-15 10:00:00,77.8,77.84,77.8,77.82,13000.0,54.2944,54.3223,54.2944,54.3084,13000.0
2008-05-15 10:30:00,77.82,77.84,77.82,77.83,8000.0,54.3084,54.3223,54.3084,54.3153,8000.0
2008-05-15 11:00:00,77.8,77.84,77.8,77.84,1600.0,54.2944,54.3223,54.2944,54.3223,1600.0
2008-05-15 11:30:00,77.87,77.9,77.83,77.9,2600.0,54.3432,54.3642,54.3153,54.3642,2600.0
2008-05-15 12:00:00,77.87,77.88,77.81,77.88,5000.0,54.3432,54.3502,54.3014,54.3502,5000.0
2008-05-15 12:30:00,77.86,77.89,77.8,77.89,1300.0,54.3363,54.3572,54.2944,54.3572,1300.0
2008-05-15 13:00:00,77.88,77.91,77.88,77.91,3100.0,54.3502,54.3712,54.3502,54.3712,3100.0
2008-05-15 13:30:00,77.89,77.93,77.85,77.91,4400.0,54.3572,54.3851,54.3293,54.3712,4400.0
2008-05-15 14:00:00,77.91,77.93,77.86,77.9,4000.0,54.3712,54.3851,54.3363,54.3642,4000.0
2008-05-15 14:30:00,77.92,77.95,77.86,77.94,6000.0,54.3781,54.3991,54.3363,54.3921,6000.0
2008-05-15 15:00:00,77.93,77.97,77.93,77.97,5100.0,54.3851,54.413,54.3851,54.413,5100.0
2008-05-15 15:30:00,77.98,77.99,77.89,77.98,8200.0,54.42,54.427,54.3572,54.42,8200.0
2008-05-16 09:30:00,77.95,77.95,77.84,77.91,9300.0,54.3991,54.3991,54.3223,54.3712,9300.0
2008-05-16 10:00:00,77.94,77.95,77.87,77.95,1100.0,54.3921,54.3991,54.3432,54.3991,1100.0
2008-05-16 10:30:00,78.05,78.06,77.96,78.04,23500.0,54.4689,54.4758,54.4061,54.4619,23500.0
2008-05-16 11:00:00,78.09,78.09,78.08,78.09,1100.0,54.4968,54.4968,54.4898,54.4968,1100.0
2008-05-16 11:30:00,78.09,78.09,77.97,78.05,4500.0,54.4968,54.4968,54.413,54.4689,4500.0
2008-05-16 12:00:00,78.06,78.08,78.06,78.07,1800.0,54.4758,54.4898,54.4758,54.4828,1800.0
2008-05-16 12:30:00,78.08,78.08,78.0,78.05,7500.0,54.4898,54.4898,54.434,54.4689,7500.0
2008-05-16 13:00:00,78.05,78.07,77.99,78.07,4500.0,54.4689,54.4828,54.427,54.4828,4500.0
2008-05-16 13:30:00,77.98,78.05,77.96,78.02,44800.0,54.42,54.4689,54.4061,54.4479,44800.0
2008-05-16 14:00:00,77.97,77.98,77.9,77.97,2200.0,54.413,54.42,54.3642,54.413,2200.0
2008-05-16 14:30:00,77.98,77.98,77.91,77.94,4000.0,54.42,54.42,54.3712,54.3921,4000.0
2008-05-16 15:00:00,77.95,77.95,77.89,77.93,5300.0,54.3991,54.3991,54.3572,54.3851,5300.0
2008-05-16 15:30:00,77.94,77.95,77.89,77.95,6600.0,54.3921,54.3991,54.3572,54.3991,6600.0
2008-05-19 09:30:00,77.84,78.05,77.84,78.02,7900.0,54.3223,54.4689,54.3223,54.4479,7900.0
2008-05-19 10:00:00,78.01,78.01,77.89,77.98,5700.0,54.441,54.441,54.3572,54.42,5700.0
2008-05-19 10:30:00,77.98,77.98,77.89,77.89,2700.0,54.42,54.42,54.3572,54.3572,2700.0
2008-05-19 11:00:00,77.97,77.97,77.93,77.93,5700.0,54.413,54.413,54.3851,54.3851,5700.0
2008-05-19 11:30:00,77.92,77.93,77.84,77.9,4100.0,54.3781,54.3851,54.3223,54.3642,4100.0
2008-05-19 12:00:00,77.92,77.92,77.85,77.91,4700.0,54.3781,54.3781,54.3293,54.3712,4700.0
2008-05-19 12:30:00,77.9,77.92,77.84,77.92,3500.0,54.3642,54.3781,54.3223,54.3781,3500.0
2008-05-19 13:00:00,77.93,77.93,77.88,77.91,2200.0,54.3851,54.3851,54.3502,54.3712,2200.0
2008-05-19 13:30:00,77.96,77.99,77.91,77.99,1600.0,54.4061,54.427,54.3712,54.427,1600.0
2008-05-19 14:00:00,77.95,78.02,77.95,77.99,2900.0,54.3991,54.4479,54.3991,54.427,2900.0
2008-05-19 14:30:00,77.99,78.02,77.96,78.0,3900.0,54.427,54.4479,54.4061,54.434,3900.0
2008-05-19 15:00:00,78.0,78.02,78.0,78.02,5800.0,54.434,54.4479,54.434,54.4479,5800.0
2008-05-19 15:30:00,78.02,78.03,77.95,78.03,12600.0,54.4479,54.4549,54.3991,54.4549,12600.0
2008-05-20 09:30:00,78.1,78.12,78.07,78.08,6400.0,54.5038,54.5177,54.4828,54.4898,6400.0
2008-05-20 10:00:00,78.13,78.14,78.07,78.1,5800.0,54.5247,54.5317,54.4828,54.5038,5800.0
2008-05-20 10:30:00,78.1,78.13,78.04,78.09,7400.0,54.5038,54.5247,54.4619,54.4968,7400.0
2008-05-20 11:00:00,78.11,78.15,78.11,78.14,1900.0,54.5107,54.5387,54.5107,54.5317,1900.0
2008-05-20 11:30:00,78.13,78.14,78.08,78.1,13700.0,54.5247,54.5317,54.4898,54.5038,13700.0
2008-05-20 12:00:00,78.08,78.08,78.06,78.06,3500.0,54.4898,54.4898,54.4758,54.4758,3500.0
2008-05-20 12:30:00,78.02,78.08,78.02,78.08,6200.0,54.4479,54.4898,54.4479,54.4898,6200.0
2008-05-20 13:00:00,78.06,78.09,78.05,78.08,5500.0,54.4758,54.4968,54.4689,54.4898,5500.0
2008-05-20 13:30:00,78.08,78.09,78.03,78.08,33200.0,54.4898,54.4968,54.4549,54.4898,33200.0
2008-05-20 14:00:00,78.04,78.07,78.02,78.03,9600.0,54.4619,54.4828,54.4479,54.4549,9600.0
2008-05-20 14:30:00,78.06,78.08,78.03,78.08,9900.0,54.4758,54.4898,54.4549,54.4898,9900.0
2008-05-20 15:00:00,78.09,78.13,78.07,78.08,13900.0,54.4968,54.5247,54.4828,54.4898,13900.0
2008-05-20 15:30:00,78.09,78.09,78.01,78.04,19600.0,54.4968,54.4968,54.441,54.4619,19600.0
2008-05-21 09:30:00,78.02,78.06,77.95,78.03,7900.0,54.4479,54.4758,54.3991,54.4549,7900.0
2008-05-21 10:00:00,78.04,78.04,77.92,77.93,7800.0,54.4619,54.4619,54.3781,54.3851,7800.0
2008-05-21 10:30:00,78.01,78.04,77.94,78.03,2200.0,54.441,54.4619,54.3921,54.4549,2200.0
2008-05-21 11:00:00,78.08,78.08,78.0,78.05,3100.0,54.4898,54.4898,54.434,54.4689,3100.0
2008-05-21 11:30:00,78.03,78.03,77.94,78.02,6600.0,54.4549,54.4549,54.3921,54.4479,6600.0
2008-05-21 12:00:00,77.96,78.03,77.95,77.99,3000.0,54.4061,54.4549,54.3991,54.427,3000.0
2008-05-21 12:30:00,78.0,78.03,77.98,78.0,1700.0,54.434,54.4549,54.42,54.434,1700.0
2008-05-21 13:00:00,77.95,78.01,77.89,78.0,25000.0,54.3991,54.441,54.3572,54.434,25000.0
2008-05-21 13:30:00,77.93,77.99,77.92,77.94,6000.0,54.3851,54.427,54.3781,54.3921,6000.0
2008-05-21 14:00:00,77.99,78.09,77.99,78.01,5700.0,54.427,54.4968,54.427,54.441,5700.0
2008-05-21 14:30:00,78.08,78.08,77.95,77.99,6000.0,54.4898,54.4898,54.3991,54.427,6000.0
2008-05-21 15:00:00,77.94,77.99,77.94,77.98,2700.0,54.3921,54.427,54.3921,54.42,2700.0
2008-05-21 15:30:00,77.99,78.0,77.95,78.0,20800.0,54.427,54.434,54.3991,54.434,20800.0
2008-05-22 09:30:00,77.83,77.83,77.71,77.74,27800.0,54.3153,54.3153,54.2316,54.2525,27800.0
2008-05-22 10:00:00,77.72,77.72,77.65,77.71,7800.0,54.2386,54.2386,54.1897,54.2316,7800.0
2008-05-22 10:30:00,77.71,77.71,77.65,77.69,4200.0,54.2316,54.2316,54.1897,54.2176,4200.0
2008-05-22 11:00:00,77.68,77.69,77.61,77.68,2100.0,54.2107,54.2176,54.1618,54.2107,2100.0
2008-05-22 11:30:00,77.63,77.7,77.63,77.68,4500.0,54.1758,54.2246,54.1758,54.2107,4500.0
2008-05-22 12:00:00,77.68,77.68,77.63,77.68,6200.0,54.2107,54.2107,54.1758,54.2107,6200.0
2008-05-22 12:30:00,77.69,77.69,77.66,77.66,6100.0,54.2176,54.2176,54.1967,54.1967,6100.0
2008-05-22 13:00:00,77.65,77.68,77.62,77.67,3700.0,54.1897,54.2107,54.1688,54.2037,3700.0
2008-05-22 13:30:00,77.69,77.69,77.61,77.64,8600.0,54.2176,54.2176,54.1618,54.1827,8600.0
2008-05-22 14:00:00,77.62,77.63,77.54,77.63,2200.0,54.1688,54.1758,54.113,54.1758,2200.0
2008-05-22 14:30:00,77.59,77.67,77.59,77.6,2700.0,54.1478,54.2037,54.1478,54.1548,2700.0
2008-05-22 15:00:00,77.61,77.69,77.61,77.67,3400.0,54.1618,54.2176,54.1618,54.2037,3400.0
2008-05-22 15:30:00,77.67,77.68,77.66,77.68,11400.0,54.2037,54.2107,54.1967,54.2107,11400.0
2008-05-23 09:30:00,77.77,77.82,77.75,77.75,7300.0,54.2735,54.3084,54.2595,54.2595,7300.0
2008-05-23 10:00:00,77.77,77.77,77.77,77.77,1700.0,54.2735,54.2735,54.2735,54.2735,1700.0
2008-05-23 10:30:00,77.79,77.82,77.79,77.82,500.0,54.2874,54.3084,54.2874,54.3084,500.0
2008-05-23 11:00:00,77.82,77.85,77.8,77.8,1400.0,54.3084,54.3293,54.2944,54.2944,1400.0
2008-05-23 11:30:00,77.86,77.86,77.84,77.85,5600.0,54.3363,54.3363,54.3223,54.3293,5600.0
2008-05-23 12:00:00,77.84,77.84,77.83,77.84,2000.0,54.3223,54.3223,54.3153,54.3223,2000.0
2008-05-23 12:30:00,77.89,77.89,77.89,77.89,500.0,54.3572,54.3572,54.3572,54.3572,500.0
2008-05-23 13:00:00,77.89,77.89,77.83,77.86,3800.0,54.3572,54.3572,54.3153,54.3363,3800.0
2008-05-23 13:30:00,77.88,77.88,77.83,77.86,7800.0,54.3502,54.3502,54.3153,54.3363,7800.0
2008-05-23 14:00:00,77.88,77.88,77.86,77.86,3000.0,54.3502,54.3502,54.3363,54.3363,3000.0
2008-05-23 14:30:00,77.86,77.87,77.81,77.86,11700.0,54.3363,54.3432,54.3014,54.3363,11700.0
2008-05-23 15:00:00,77.85,77.88,77.85,77.86,2400.0,54.3293,54.3502,54.3293,54.3363,2400.0
2008-05-23 15:30:00,77.86,77.87,77.79,77.87,6000.0,54.3363,54.3432,54.2874,54.3432,6000.0
2008-05-27 09:30:00,77.8,77.86,77.73,77.83,11400.0,54.2944,54.3363,54.2455,54.3153,11400.0
2008-05-27 10:00:00,77.84,77.84,77.75,77.8,5200.0,54.3223,54.3223,54.2595,54.2944,5200.0
2008-05-27 10:30:00,77.78,77.83,77.75,77.75,3400.0,54.2804,54.3153,54.2595,54.2595,3400.0
2008-05-27 11:00:00,77.8,77.83,77.74,77.83,7800.0,54.2944,54.3153,54.2525,54.3153,7800.0
2008-05-27 11:30:00,77.76,77.82,77.74,77.75,5900.0,54.2665,54.3084,54.2525,54.2595,5900.0
2008-05-27 12:00:00,77.77,77.77,77.72,77.72,8900.0,54.2735,54.2735,54.2386,54.2386,8900.0
2008-05-27 12:30:00,77.74,77.74,77.68,77.68,10600.0,54.2525,54.2525,54.2107,54.2107,10600.0
2008-05-27 13:00:00,77.71,77.72,77.66,77.72,6800.0,54.2316,54.2386,54.1967,54.2386,6800.0
2008-05-27 13:30:00,77.73,77.73,77.67,77.73,2800.0,54.2455,54.2455,54.2037,54.2455,2800.0
2008-05-27 14:00:00,77.73,77.73,77.67,77.69,3600.0,54.2455,54.2455,54.2037,54.2176,3600.0
2008-05-27 14:30:00,77.7,77.7,77.65,77.69,7200.0,54.2246,54.2246,54.1897,54.2176,7200.0
2008-05-27 15:00:00,77.64,77.69,77.63,77.64,11500.0,54.1827,54.2176,54.1758,54.1827,11500.0
2008-05-27 15:30:00,77.65,77.68,77.64,77.68,11300.0,54.1897,54.2107,54.1827,54.2107,11300.0
2008-05-28 09:30:00,77.6,77.66,77.56,77.56,13700.0,54.1548,54.1967,54.1269,54.1269,13700.0
2008-05-28 10:00:00,77.61,77.64,77.6,77.6,600.0,54.1618,54.1827,54.1548,54.1548,600.0
2008-05-28 10:30:00,77.64,77.64,77.59,77.6,4500.0,54.1827,54.1827,54.1478,54.1548,4500.0
2008-05-28 11:00:00,77.6,77.6,77.56,77.58,7300.0,54.1548,54.1548,54.1269,54.1409,7300.0
2008-05-28 11:30:00,77.58,77.58,77.56,77.57,3200.0,54.1409,54.1409,54.1269,54.1339,3200.0
2008-05-28 12:00:00,77.59,77.59,77.55,77.56,6800.0,54.1478,54.1478,54.1199,54.1269,6800.0
2008-05-28 12:30:00,77.56,77.56,77.51,77.51,3400.0,54.1269,54.1269,54.092,54.092,3400.0
2008-05-28 13:00:00,77.56,77.56,77.43,77.46,7900.0,54.1269,54.1269,54.0362,54.0571,7900.0
2008-05-28 13:30:00,77.52,77.54,77.51,77.53,3200.0,54.099,54.113,54.092,54.106,3200.0
2008-05-28 14:00:00,77.49,77.54,77.48,77.53,10500.0,54.0781,54.113,54.0711,54.106,10500.0
2008-05-28 14:30:00,77.53,77.53,77.47,77.53,2000.0,54.106,54.106,54.0641,54.106,2000.0
2008-05-28 15:00:00,77.52,77.52,77.48,77.49,1200.0,54.099,54.099,54.0711,54.0781,1200.0
2008-05-28 15:30:00,77.5,77.51,77.5,77.51,16800.0,54.085,54.092,54.085,54.092,16800.0
2008-05-29 09:30:00,77.38,77.38,77.26,77.34,13600.0,54.0013,54.0013,53.9175,53.9734,13600.0
2008-05-29 10:00:00,77.34,77.34,77.32,77.33,2700.0,53.9734,53.9734,53.9594,53.9664,2700.0
2008-05-29 10:30:00,77.27,77.31,77.26,77.31,1700.0,53.9245,53.9524,53.9175,53.9524,1700.0
2008-05-29 11:00:00,77.26,77.32,77.26,77.32,7700.0,53.9175,53.9594,53.9175,53.9594,7700.0
2008-05-29 11:30:00,77.29,77.32,77.29,77.32,5400.0,53.9385,53.9594,53.9385,53.9594,5400.0
2008-05-29 12:00:00,77.32,77.32,77.3,77.32,7900.0,53.9594,53.9594,53.9455,53.9594,7900.0
2008-05-29 12:30:00,77.31,77.32,77.29,77.31,10900.0,53.9524,53.9594,53.9385,53.9524,10900.0
2008-05-29 13:00:00,77.28,77.33,77.26,77.33,7000.0,53.9315,53.9664,53.9175,53.9664,7000.0
2008-05-29 13:30:00,77.25,77.37,77.25,77.37,1300.0,53.9106,53.9943,53.9106,53.9943,1300.0
2008-05-29 14:00:00,77.33,77.35,77.28,77.28,3400.0,53.9664,53.9804,53.9315,53.9315,3400.0
2008-05-29 14:30:00,77.36,77.45,77.3,77.44,9900.0,53.9873,54.0501,53.9455,54.0432,9900.0
2008-05-29 15:00:00,77.44,77.44,77.37,77.44,5100.0,54.0432,54.0432,53.9943,54.0432,5100.0
2008-05-29 15:30:00,77.43,77.43,77.36,77.42,16900.0,54.0362,54.0362,53.9873,54.0292,16900.0
2008-05-30 09:30:00,77.36,77.56,77.36,77.55,11400.0,53.9873,54.1269,53.9873,54.1199,11400.0
2008-05-30 10:00:00,77.56,77.56,77.49,77.51,1800.0,54.1269,54.1269,54.0781,54.092,1800.0
2008-05-30 10:30:00,77.54,77.54,77.4,77.51,5000.0,54.113,54.113,54.0152,54.092,5000.0
2008-05-30 11:00:00,77.44,77.52,77.44,77.5,2800.0,54.0432,54.099,54.0432,54.085,2800.0
2008-05-30 11:30:00,77.52,77.55,77.52,77.55,2700.0,54.099,54.1199,54.099,54.1199,2700.0
2008-05-30 12:00:00,77.53,77.53,77.53,77.53,2100.0,54.106,54.106,54.106,54.106,2100.0
2008-05-30 12:30:00,77.52,77.53,77.52,77.53,1000.0,54.099,54.106,54.099,54.106,1000.0
2008-05-30 13:00:00,77.51,77.55,77.5,77.55,9100.0,54.092,54.1199,54.085,54.1199,9100.0
2008-05-30 13:30:00,77.51,77.51,77.51,77.51,300.0,54.092,54.092,54.092,54.092,300.0
2008-05-30 14:00:00,77.55,77.55,77.51,77.51,5400.0,54.1199,54.1199,54.092,54.092,5400.0
2008-05-30 14:30:00,77.54,77.55,77.48,77.48,8900.0,54.113,54.1199,54.0711,54.0711,8900.0
2008-05-30 15:00:00,77.5,77.52,77.49,77.49,2100.0,54.085,54.099,54.0781,54.0781,2100.0
2008-05-30 15:30:00,77.49,77.51,77.49,77.49,11700.0,54.0781,54.092,54.0781,54.0781,11700.0
2008-06-02 09:30:00,77.37,77.4,77.31,77.31,4200.0,54.1658,54.1868,54.1238,54.1238,4200.0
2008-06-02 10:00:00,77.37,77.41,77.36,77.4,3400.0,54.1658,54.1938,54.1588,54.1868,3400.0
2008-06-02 10:30:00,77.4,77.4,77.32,77.32,700.0,54.1868,54.1868,54.1308,54.1308,700.0
2008-06-02 11:00:00,77.34,77.39,77.34,77.34,2300.0,54.1448,54.1798,54.1448,54.1448,2300.0
2008-06-02 11:30:00,77.4,77.45,77.4,77.42,2300.0,54.1868,54.2218,54.1868,54.2008,2300.0
2008-06-02 12:00:00,77.43,77.45,77.37,77.44,2700.0,54.2078,54.2218,54.1658,54.2148,2700.0
2008-06-02 12:30:00,77.45,77.45,77.44,77.45,500.0,54.2218,54.2218,54.2148,54.2218,500.0
2008-06-02 13:00:00,77.48,77.49,77.44,77.49,7600.0,54.2428,54.2498,54.2148,54.2498,7600.0
2008-06-02 13:30:00,77.44,77.5,77.44,77.49,5600.0,54.2148,54.2568,54.2148,54.2498,5600.0
2008-06-02 14:00:00,77.48,77.48,77.44,77.47,5400.0,54.2428,54.2428,54.2148,54.2358,5400.0
2008-06-02 14:30:00,77.47,77.48,77.44,77.47,3100.0,54.2358,54.2428,54.2148,54.2358,3100.0
2008-06-02 15:00:00,77.47,77.49,77.45,77.48,2400.0,54.2358,54.2498,54.2218,54.2428,2400.0
2008-06-02 15:30:00,77.47,77.47,77.44,77.44,5000.0,54.2358,54.2358,54.2148,54.2148,5000.0
2008-06-03 09:30:00,77.31,77.48,77.25,77.44,15600.0,54.1238,54.2428,54.0818,54.2148,15600.0
2008-06-03 10:00:00,77.41,77.42,77.35,77.42,7300.0,54.1938,54.2008,54.1518,54.2008,7300.0
2008-06-03 10:30:00,77.42,77.43,77.37,77.41,1600.0,54.2008,54.2078,54.1658,54.1938,1600.0
2008-06-03 11:00:00,77.4,77.42,77.39,77.41,800.0,54.1868,54.2008,54.1798,54.1938,800.0
2008-06-03 11:30:00,77.4,77.44,77.35,77.42,2400.0,54.1868,54.2148,54.1518,54.2008,2400.0
2008-06-03 12:00:00,77.41,77.44,77.35,77.44,1700.0,54.1938,54.2148,54.1518,54.2148,1700.0
2008-06-03 12:30:00,77.46,77.51,77.45,77.5,5400.0,54.2288,54.2639,54.2218,54.2568,5400.0
2008-06-03 13:00:00,77.53,77.61,77.51,77.61,7600.0,54.2779,54.3339,54.2639,54.3339,7600.0
2008-06-03 13:30:00,77.56,77.68,77.56,77.68,9800.0,54.2989,54.3829,54.2989,54.3829,9800.0
2008-06-03 14:00:00,77.63,77.69,77.61,77.68,10600.0,54.3479,54.3899,54.3339,54.3829,10600.0
2008-06-03 14:30:00,77.68,77.68,77.6,77.65,5800.0,54.3829,54.3829,54.3269,54.3619,5800.0
2008-06-03 15:00:00,77.65,77.66,77.6,77.63,5700.0,54.3619,54.3689,54.3269,54.3479,5700.0
2008-06-03 15:30:00,77.62,77.63,77.57,77.63,4900.0,54.3409,54.3479,54.3059,54.3479,4900.0
2008-06-04 09:30:00,77.53,77.72,77.53,77.6,14700.0,54.2779,54.4109,54.2779,54.3269,14700.0
2008-06-04 10:00:00,77.63,77.66,77.59,77.65,3500.0,54.3479,54.3689,54.3199,54.3619,3500.0
2008-06-04 10:30:00,77.65,77.65,77.65,77.65,0.0,54.3619,54.3619,54.3619,54.3619,0.0
2008-06-04 11:00:00,77.54,77.6,77.53,77.6,500.0,54.2849,54.3269,54.2779,54.3269,500.0
2008-06-04 11:30:00,77.58,77.62,77.57,77.61,7900.0,54.3129,54.3409,54.3059,54.3339,7900.0
2008-06-04 12:00:00,77.59,77.59,77.54,77.58,3700.0,54.3199,54.3199,54.2849,54.3129,3700.0
2008-06-04 12:30:00,77.57,77.62,77.53,77.61,2700.0,54.3059,54.3409,54.2779,54.3339,2700.0
2008-06-04 13:00:00,77.62,77.62,77.55,77.55,1300.0,54.3409,54.3409,54.2919,54.2919,1300.0
2008-06-04 13:30:00,77.6,77.61,77.55,77.61,3500.0,54.3269,54.3339,54.2919,54.3339,3500.0
2008-06-04 14:00:00,77.62,77.66,77.6,77.64,5800.0,54.3409,54.3689,54.3269,54.3549,5800.0
2008-06-04 14:30:00,77.59,77.65,77.51,77.51,3400.0,54.3199,54.3619,54.2639,54.2639,3400.0
2008-06-04 15:00:00,77.55,77.55,77.5,77.51,4200.0,54.2919,54.2919,54.2568,54.2639,4200.0
2008-06-04 15:30:00,77.52,77.54,77.51,77.51,20600.0,54.2709,54.2849,54.2639,54.2639,20600.0
2008-06-05 09:30:00,77.44,77.48,77.44,77.47,8300.0,54.2148,54.2428,54.2148,54.2358,8300.0
2008-06-05 10:00:00,77.46,77.46,77.42,77.45,4600.0,54.2288,54.2288,54.2008,54.2218,4600.0
2008-06-05 10:30:00,77.44,77.46,77.33,77.4,4900.0,54.2148,54.2288,54.1378,54.1868,4900.0
2008-06-05 11:00:00,77.45,77.46,77.38,77.46,2800.0,54.2218,54.2288,54.1728,54.2288,2800.0
2008-06-05 11:30:00,77.46,77.47,77.44,77.46,3500.0,54.2288,54.2358,54.2148,54.2288,3500.0
2008-06-05 12:00:00,77.44,77.44,77.36,77.44,3000.0,54.2148,54.2148,54.1588,54.2148,3000.0
2008-06-05 12:30:00,77.42,77.46,77.37,77.46,65000.0,54.2008,54.2288,54.1658,54.2288,65000.0
2008-06-05 13:00:00,77.46,77.48,77.39,77.48,1900.0,54.2288,54.2428,54.1798,54.2428,1900.0
2008-06-05 13:30:00,77.41,77.48,77.4,77.44,1500.0,54.1938,54.2428,54.1868,54.2148,1500.0
2008-06-05 14:00:00,77.44,77.51,77.42,77.51,2700.0,54.2148,54.2639,54.2008,54.2639,2700.0
2008-06-05 14:30:00,77.51,77.51,77.49,77.49,1300.0,54.2639,54.2639,54.2498,54.2498,1300.0
2008-06-05 15:00:00,77.46,77.46,77.42,77.42,4900.0,54.2288,54.2288,54.2008,54.2008,4900.0
2008-06-05 15:30:00,77.41,77.42,77.37,77.4,9600.0,54.1938,54.2008,54.1658,54.1868,9600.0
2008-06-06 09:30:00,77.37,77.58,77.37,77.58,5600.0,54.1658,54.3129,54.1658,54.3129,5600.0
2008-06-06 10:00:00,77.57,77.57,77.51,77.51,3000.0,54.3059,54.3059,54.2639,54.2639,3000.0
2008-06-06 10:30:00,77.55,77.56,77.51,77.51,4500.0,54.2919,54.2989,54.2639,54.2639,4500.0
2008-06-06 11:00:00,77.51,77.56,77.51,77.52,5100.0,54.2639,54.2989,54.2639,54.2709,5100.0
2008-06-06 11:30:00,77.61,77.62,77.56,77.56,500.0,54.3339,54.3409,54.2989,54.2989,500.0
2008-06-06 12:00:00,77.62,77.64,77.57,77.64,4000.0,54.3409,54.3549,54.3059,54.3549,4000.0
2008-06-06 12:30:00,77.68,77.68,77.65,77.65,1600.0,54.3829,54.3829,54.3619,54.3619,1600.0
2008-06-06 13:00:00,77.66,77.7,77.66,77.7,1700.0,54.3689,54.3969,54.3689,54.3969,1700.0
2008-06-06 13:30:00,77.64,77.68,77.64,77.67,900.0,54.3549,54.3829,54.3549,54.3759,900.0
2008-06-06 14:00:00,77.69,77.69,77.69,77.69,700.0,54.3899,54.3899,54.3899,54.3899,700.0
2008-06-06 14:30:00,77.66,77.66,77.62,77.62,2500.0,54.3689,54.3689,54.3409,54.3409,2500.0
2008-06-06 15:00:00,77.63,77.63,77.58,77.61,4200.0,54.3479,54.3479,54.3129,54.3339,4200.0
2008-06-06 15:30:00,77.61,77.9,77.61,77.62,52800.0,54.3339,54.5369,54.3339,54.3409,52800.0
2008-06-09 09:30:00,77.35,77.44,77.35,77.41,10000.0,54.1518,54.2148,54.1518,54.1938,10000.0
2008-06-09 10:00:00,77.38,77.38,77.31,77.34,6700.0,54.1728,54.1728,54.1238,54.1448,6700.0
2008-06-09 10:30:00,77.36,77.38,77.34,77.38,9300.0,54.1588,54.1728,54.1448,54.1728,9300.0
2008-06-09 11:00:00,77.34,77.35,77.28,77.28,3600.0,54.1448,54.1518,54.1028,54.1028,3600.0
2008-06-09 11:30:00,77.31,77.32,77.27,77.32,1800.0,54.1238,54.1308,54.0958,54.1308,1800.0
2008-06-09 12:00:00,77.31,77.33,77.31,77.33,1200.0,54.1238,54.1378,54.1238,54.1378,1200.0
2008-06-09 12:30:00,77.27,77.27,77.22,77.22,400.0,54.0958,54.0958,54.0608,54.0608,400.0
2008-06-09 13:00:00,77.26,77.33,77.26,77.31,2300.0,54.0888,54.1378,54.0888,54.1238,2300.0
2008-06-09 13:30:00,77.23,77.31,77.18,77.26,5000.0,54.0678,54.1238,54.0328,54.0888,5000.0
2008-06-09 14:00:00,77.29,77.32,77.22,77.3,2700.0,54.1098,54.1308,54.0608,54.1168,2700.0
2008-06-09 14:30:00,77.25,77.29,77.19,77.19,10300.0,54.0818,54.1098,54.0398,54.0398,10300.0
2008-06-09 15:00:00,77.17,77.19,77.15,77.19,4100.0,54.0258,54.0398,54.0118,54.0398,4100.0
2008-06-09 15:30:00,77.19,77.2,77.14,77.17,7700.0,54.0398,54.0468,54.0048,54.0258,7700.0
2008-06-10 09:30:00,77.04,77.1,77.0,77.09,8500.0,53.9348,53.9768,53.9068,53.9698,8500.0
2008-06-10 10:00:00,77.11,77.11,76.95,76.95,13500.0,53.9838,53.9838,53.8718,53.8718,13500.0
2008-06-10 10:30:00,77.02,77.04,76.97,77.04,1900.0,53.9208,53.9348,53.8858,53.9348,1900.0
2008-06-10 11:00:00,77.02,77.05,76.98,76.98,8100.0,53.9208,53.9418,53.8928,53.8928,8100.0
2008-06-10 11:30:00,77.0,77.0,76.91,76.98,2000.0,53.9068,53.9068,53.8438,53.8928,2000.0
2008-06-10 12:00:00,76.96,76.96,76.9,76.9,300.0,53.8788,53.8788,53.8368,53.8368,300.0
2008-06-10 12:30:00,76.9,76.94,76.87,76.92,2300.0,53.8368,53.8648,53.8158,53.8508,2300.0
2008-06-10 13:00:00,76.93,76.93,76.86,76.87,19000.0,53.8578,53.8578,53.8088,53.8158,19000.0
2008-06-10 13:30:00,76.88,76.9,76.87,76.9,3600.0,53.8228,53.8368,53.8158,53.8368,3600.0
2008-06-10 14:00:00,76.91,76.92,76.87,76.92,5000.0,53.8438,53.8508,53.8158,53.8508,5000.0
2008-06-10 14:30:00,76.93,76.94,76.87,76.88,14800.0,53.8578,53.8648,53.8158,53.8228,14800.0
2008-06-10 15:00:00,76.88,76.9,76.87,76.87,16800.0,53.8228,53.8368,53.8158,53.8158,16800.0
2008-06-10 15:30:00,76.89,76.89,76.83,76.88,14200.0,53.8298,53.8298,53.7878,53.8228,14200.0
2008-06-11 09:30:00,76.89,77.09,76.89,76.96,20700.0,53.8298,53.9698,53.8298,53.8788,20700.0
2008-06-11 10:00:00,77.09,77.17,77.09,77.16,2000.0,53.9698,54.0258,53.9698,54.0188,2000.0
2008-06-11 10:30:00,77.17,77.19,77.14,77.14,1900.0,54.0258,54.0398,54.0048,54.0048,1900.0
2008-06-11 11:00:00,77.11,77.15,77.09,77.11,2800.0,53.9838,54.0118,53.9698,53.9838,2800.0
2008-06-11 11:30:00,77.11,77.11,77.01,77.01,5000.0,53.9838,53.9838,53.9138,53.9138,5000.0
2008-06-11 12:00:00,77.0,77.0,76.95,76.99,2000.0,53.9068,53.9068,53.8718,53.8998,2000.0
2008-06-11 12:30:00,77.02,77.04,77.0,77.03,4500.0,53.9208,53.9348,53.9068,53.9278,4500.0
2008-06-11 13:00:00,77.03,77.03,76.97,76.97,1400.0,53.9278,53.9278,53.8858,53.8858,1400.0
2008-06-11 13:30:00,76.98,76.99,76.94,76.99,2900.0,53.8928,53.8998,53.8648,53.8998,2900.0
2008-06-11 14:00:00,77.0,77.01,76.96,76.96,1500.0,53.9068,53.9138,53.8788,53.8788,1500.0
2008-06-11 14:30:00,76.97,77.07,76.96,77.07,6700.0,53.8858,53.9558,53.8788,53.9558,6700.0
2008-06-11 15:00:00,77.05,77.06,77.03,77.04,3100.0,53.9418,53.9488,53.9278,53.9348,3100.0
2008-06-11 15:30:00,77.03,77.08,77.03,77.08,24600.0,53.9278,53.9628,53.9278,53.9628,24600.0
2008-06-12 09:30:00,76.89,76.97,76.88,76.88,38000.0,53.8298,53.8858,53.8228,53.8228,38000.0
2008-06-12 10:00:00,76.92,76.92,76.91,76.91,500.0,53.8508,53.8508,53.8438,53.8438,500.0
2008-06-12 10:30:00,76.96,76.96,76.86,76.87,8700.0,53.8788,53.8788,53.8088,53.8158,8700.0
2008-06-12 11:00:00,76.87,76.91,76.87,76.91,2200.0,53.8158,53.8438,53.8158,53.8438,2200.0
2008-06-12 11:30:00,76.89,76.91,76.89,76.91,2700.0,53.8298,53.8438,53.8298,53.8438,2700.0
2008-06-12 12:00:00,76.91,76.91,76.85,76.85,5200.0,53.8438,53.8438,53.8018,53.8018,5200.0
2008-06-12 12:30:00,76.87,76.88,76.85,76.85,3200.0,53.8158,53.8228,53.8018,53.8018,3200.0
2008-06-12 13:00:00,76.77,76.88,76.77,76.81,9000.0,53.7458,53.8228,53.7458,53.7738,9000.0
2008-06-12 13:30:00,76.79,76.89,76.79,76.89,2800.0,53.7598,53.8298,53.7598,53.8298,2800.0
2008-06-12 14:00:00,76.8,76.82,76.76,76.79,4300.0,53.7668,53.7808,53.7388,53.7598,4300.0
2008-06-12 14:30:00,76.77,76.79,76.76,76.78,800.0,53.7458,53.7598,53.7388,53.7528,800.0
2008-06-12 15:00:00,76.76,76.76,76.67,76.72,4000.0,53.7388,53.7388,53.6758,53.7108,4000.0
2008-06-12 15:30:00,76.74,76.75,76.68,76.71,10200.0,53.7248,53.7318,53.6828,53.7038,10200.0
2008-06-13 09:30:00,76.51,76.77,76.51,76.77,17300.0,53.5638,53.7458,53.5638,53.7458,17300.0
2008-06-13 10:00:00,76.81,76.81,76.79,76.8,600.0,53.7738,53.7738,53.7598,53.7668,600.0
2008-06-13 10:30:00,76.82,76.82,76.82,76.82,1000.0,53.7808,53.7808,53.7808,53.7808,1000.0
2008-06-13 11:00:00,76.81,76.88,76.81,76.86,1400.0,53.7738,53.8228,53.7738,53.8088,1400.0
2008-06-13 11:30:00,76.85,76.88,76.85,76.87,1100.0,53.8018,53.8228,53.8018,53.8158,1100.0
2008-06-13 12:00:00,76.87,76.87,76.84,76.87,3400.0,53.8158,53.8158,53.7948,53.8158,3400.0
2008-06-13 12:30:00,76.86,76.86,76.81,76.83,6600.0,53.8088,53.8088,53.7738,53.7878,6600.0
2008-06-13 13:00:00,76.82,76.85,76.78,76.8,28800.0,53.7808,53.8018,53.7528,53.7668,28800.0
2008-06-13 13:30:00,76.79,76.79,76.7,76.71,6100.0,53.7598,53.7598,53.6968,53.7038,6100.0
2008-06-13 14:00:00,76.78,76.8,76.7,76.7,2600.0,53.7528,53.7668,53.6968,53.6968,2600.0
2008-06-13 14:30:00,76.71,76.71,76.64,76.69,1100.0,53.7038,53.7038,53.6548,53.6898,1100.0
2008-06-13 15:00:00,76.63,76.65,76.59,76.59,1900.0,53.6478,53.6618,53.6198,53.6198,1900.0
2008-06-13 15:30:00,76.61,76.64,76.61,76.64,5300.0,53.6338,53.6548,53.6338,53.6548,5300.0
2008-06-16 09:30:00,76.76,76.76,76.64,76.72,4800.0,53.7388,53.7388,53.6548,53.7108,4800.0
2008-06-16 10:00:00,76.76,76.76,76.71,76.73,1200.0,53.7388,53.7388,53.7038,53.7178,1200.0
2008-06-16 10:30:00,76.75,76.76,76.72,76.72,600.0,53.7318,53.7388,53.7108,53.7108,600.0
2008-06-16 11:00:00,76.69,76.72,76.65,76.71,1600.0,53.6898,53.7108,53.6618,53.7038,1600.0
2008-06-16 11:30:00,76.74,76.76,76.69,76.69,400.0,53.7248,53.7388,53.6898,53.6898,400.0
2008-06-16 12:00:00,76.77,76.79,76.69,76.7,2200.0,53.7458,53.7598,53.6898,53.6968,2200.0
2008-06-16 12:30:00,76.75,76.77,76.71,76.71,5200.0,53.7318,53.7458,53.7038,53.7038,5200.0
2008-06-16 13:00:00,76.75,76.79,76.72,76.72,1100.0,53.7318,53.7598,53.7108,53.7108,1100.0
2008-06-16 13:30:00,76.77,76.77,76.74,76.74,5900.0,53.7458,53.7458,53.7248,53.7248,5900.0
2008-06-16 14:00:00,76.75,76.75,76.7,76.7,4100.0,53.7318,53.7318,53.6968,53.6968,4100.0
2008-06-16 14:30:00,76.7,76.71,76.65,76.68,2400.0,53.6968,53.7038,53.6618,53.6828,2400.0
2008-06-16 15:00:00,76.71,76.73,76.66,76.72,3200.0,53.7038,53.7178,53.6688,53.7108,3200.0
2008-06-16 15:30:00,76.66,76.71,76.65,76.69,2900.0,53.6688,53.7038,53.6618,53.6898,2900.0
2008-06-17 09:30:00,76.82,76.88,76.71,76.72,11200.0,53.7808,53.8228,53.7038,53.7108,11200.0
2008-06-17 10:00:00,76.74,76.84,76.74,76.8,3500.0,53.7248,53.7948,53.7248,53.7668,3500.0
2008-06-17 10:30:00,76.82,76.82,76.76,76.82,3200.0,53.7808,53.7808,53.7388,53.7808,3200.0
2008-06-17 11:00:00,76.84,76.87,76.75,76.87,3200.0,53.7948,53.8158,53.7318,53.8158,3200.0
2008-06-17 11:30:00,76.86,76.93,76.86,76.93,5100.0,53.8088,53.8578,53.8088,53.8578,5100.0
2008-06-17 12:00:00,76.93,76.93,76.85,76.9,4900.0,53.8578,53.8578,53.8018,53.8368,4900.0
2008-06-17 12:30:00,76.91,76.92,76.85,76.85,5500.0,53.8438,53.8508,53.8018,53.8018,5500.0
2008-06-17 13:00:00,76.92,76.92,76.81,76.88,4500.0,53.8508,53.8508,53.7738,53.8228,4500.0
2008-06-17 13:30:00,76.89,76.89,76.83,76.88,900.0,53.8298,53.8298,53.7878,53.8228,900.0
2008-06-17 14:00:00,76.89,76.9,76.8,76.88,4000.0,53.8298,53.8368,53.7668,53.8228,4000.0
2008-06-17 14:30:00,76.87,76.89,76.84,76.88,6300.0,53.8158,53.8298,53.7948,53.8228,6300.0
2008-06-17 15:00:00,76.88,76.91,76.87,76.91,26900.0,53.8228,53.8438,53.8158,53.8438,26900.0
2008-06-17 15:30:00,76.91,76.91,76.85,76.9,9000.0,53.8438,53.8438,53.8018,53.8368,9000.0
2008-06-18 09:30:00,76.9,76.93,76.85,76.9,5300.0,53.8368,53.8578,53.8018,53.8368,5300.0
2008-06-18 10:00:00,76.91,76.92,76.88,76.91,1300.0,53.8438,53.8508,53.8228,53.8438,1300.0
2008-06-18 10:30:00,76.97,76.97,76.96,76.96,300.0,53.8858,53.8858,53.8788,53.8788,300.0
2008-06-18 11:00:00,76.92,76.95,76.92,76.93,2500.0,53.8508,53.8718,53.8508,53.8578,2500.0
2008-06-18 11:30:00,76.91,76.92,76.9,76.92,2400.0,53.8438,53.8508,53.8368,53.8508,2400.0
2008-06-18 12:00:00,76.93,76.93,76.88,76.88,2700.0,53.8578,53.8578,53.8228,53.8228,2700.0
2008-06-18 12:30:00,76.94,76.98,76.79,76.79,58900.0,53.8648,53.8928,53.7598,53.7598,58900.0
2008-06-18 13:00:00,76.96,77.0,76.92,77.0,5200.0,53.8788,53.9068,53.8508,53.9068,5200.0
2008-06-18 13:30:00,77.01,77.02,76.98,76.98,4700.0,53.9138,53.9208,53.8928,53.8928,4700.0
2008-06-18 14:00:00,76.99,77.0,76.91,76.93,3100.0,53.8998,53.9068,53.8438,53.8578,3100.0
2008-06-18 14:30:00,76.98,77.0,76.92,76.92,3300.0,53.8928,53.9068,53.8508,53.8508,3300.0
2008-06-18 15:00:00,76.92,76.98,76.92,76.94,2600.0,53.8508,53.8928,53.8508,53.8648,2600.0
2008-06-18 15:30:00,76.96,76.99,76.94,76.98,2300.0,53.8788,53.8998,53.8648,53.8928,2300.0
2008-06-19 09:30:00,76.88,76.9,76.82,76.87,13700.0,53.8228,53.8368,53.7808,53.8158,13700.0
2008-06-19 10:00:00,76.89,76.98,76.89,76.9,1800.0,53.8298,53.8928,53.8298,53.8368,1800.0
2008-06-19 10:30:00,76.89,76.89,76.79,76.82,5800.0,53.8298,53.8298,53.7598,53.7808,5800.0
2008-06-19 11:00:00,76.8,76.87,76.78,76.83,9900.0,53.7668,53.8158,53.7528,53.7878,9900.0
2008-06-19 11:30:00,76.88,76.88,76.8,76.82,2700.0,53.8228,53.8228,53.7668,53.7808,2700.0
2008-06-19 12:00:00,76.87,76.87,76.8,76.8,2200.0,53.8158,53.8158,53.7668,53.7668,2200.0
2008-06-19 12:30:00,76.83,76.86,76.79,76.8,6900.0,53.7878,53.8088,53.7598,53.7668,6900.0
2008-06-19 13:00:00,76.8,76.87,76.8,76.81,11700.0,53.7668,53.8158,53.7668,53.7738,11700.0
2008-06-19 13:30:00,76.83,76.88,76.8,76.85,2400.0,53.7878,53.8228,53.7668,53.8018,2400.0
2008-06-19 14:00:00,76.8,76.87,76.8,76.83,7900.0,53.7668,53.8158,53.7668,53.7878,7900.0
2008-06-19 14:30:00,76.83,76.83,76.73,76.8,4700.0,53.7878,53.7878,53.7178,53.7668,4700.0
2008-06-19 15:00:00,76.8,76.82,76.79,76.8,2200.0,53.7668,53.7808,53.7598,53.7668,2200.0
2008-06-19 15:30:00,76.8,76.81,76.75,76.81,7000.0,53.7668,53.7738,53.7318,53.7738,7000.0
2008-06-20 09:30:00,77.0,77.03,76.95,77.0,6200.0,53.9068,53.9278,53.8718,53.9068,6200.0
2008-06-20 10:00:00,77.0,77.0,76.95,76.99,12500.0,53.9068,53.9068,53.8718,53.8998,12500.0
2008-06-20 10:30:00,76.98,76.99,76.93,76.99,1800.0,53.8928,53.8998,53.8578,53.8998,1800.0
2008-06-20 11:00:00,76.96,76.96,76.95,76.95,700.0,53.8788,53.8788,53.8718,53.8718,700.0
2008-06-20 11:30:00,76.96,76.97,76.91,76.91,2500.0,53.8788,53.8858,53.8438,53.8438,2500.0
2008-06-20 12:00:00,76.96,76.97,76.87,76.87,7000.0,53.8788,53.8858,53.8158,53.8158,7000.0
2008-06-20 12:30:00,76.94,76.94,76.89,76.93,2300.0,53.8648,53.8648,53.8298,53.8578,2300.0
2008-06-20 13:00:00,76.89,76.94,76.83,76.86,5300.0,53.8298,53.8648,53.7878,53.8088,5300.0
2008-06-20 13:30:00,76.9,76.97,76.9,76.97,2300.0,53.8368,53.8858,53.8368,53.8858,2300.0
2008-06-20 14:00:00,76.93,77.03,76.93,77.01,11300.0,53.8578,53.9278,53.8578,53.9138,11300.0
2008-06-20 14:30:00,77.02,77.02,76.9,76.92,10000.0,53.9208,53.9208,53.8368,53.8508,10000.0
2008-06-20 15:00:00,76.97,76.99,76.9,76.9,3400.0,53.8858,53.8998,53.8368,53.8368,3400.0
2008-06-20 15:30:00,76.9,76.93,76.86,76.93,3800.0,53.8368,53.8578,53.8088,53.8578,3800.0
2008-06-23 09:30:00,76.97,76.97,76.8,76.95,6500.0,53.8858,53.8858,53.7668,53.8718,6500.0
2008-06-23 10:00:00,76.91,77.0,76.9,76.9,500.0,53.8438,53.9068,53.8368,53.8368,500.0
2008-06-23 10:30:00,76.96,76.96,76.92,76.92,1500.0,53.8788,53.8788,53.8508,53.8508,1500.0
2008-06-23 11:00:00,76.9,76.93,76.83,76.91,11100.0,53.8368,53.8578,53.7878,53.8438,11100.0
2008-06-23 11:30:00,76.88,76.88,76.88,76.88,400.0,53.8228,53.8228,53.8228,53.8228,400.0
2008-06-23 12:00:00,76.88,76.88,76.82,76.83,900.0,53.8228,53.8228,53.7808,53.7878,900.0
2008-06-23 12:30:00,76.85,76.85,76.75,76.75,2600.0,53.8018,53.8018,53.7318,53.7318,2600.0
2008-06-23 13:00:00,76.83,76.84,76.77,76.77,1400.0,53.7878,53.7948,53.7458,53.7458,1400.0
2008-06-23 13:30:00,76.76,76.84,76.76,76.84,800.0,53.7388,53.7948,53.7388,53.7948,800.0
2008-06-23 14:00:00,76.83,76.83,76.79,76.83,2500.0,53.7878,53.7878,53.7598,53.7878,2500.0
2008-06-23 14:30:00,76.82,76.82,76.82,76.82,4500.0,53.7808,53.7808,53.7808,53.7808,4500.0
2008-06-23 15:00:00,76.83,76.84,76.78,76.78,11600.0,53.7878,53.7948,53.7528,53.7528,11600.0
2008-06-23 15:30:00,76.76,76.82,76.76,76.82,6800.0,53.7388,53.7808,53.7388,53.7808,6800.0
2008-06-24 09:30:00,76.92,76.92,76.86,76.88,29100.0,53.8508,53.8508,53.8088,53.8228,29100.0
2008-06-24 10:00:00,76.95,76.95,76.88,76.88,3100.0,53.8718,53.8718,53.8228,53.8228,3100.0
2008-06-24 10:30:00,76.95,76.95,76.77,76.87,41000.0,53.8718,53.8718,53.7458,53.8158,41000.0
2008-06-24 11:00:00,76.83,76.86,76.81,76.84,8200.0,53.7878,53.8088,53.7738,53.7948,8200.0
2008-06-24 11:30:00,76.83,76.83,76.83,76.83,1300.0,53.7878,53.7878,53.7878,53.7878,1300.0
2008-06-24 12:00:00,76.85,76.85,76.83,76.83,2300.0,53.8018,53.8018,53.7878,53.7878,2300.0
2008-06-24 12:30:00,76.84,76.88,76.83,76.88,7600.0,53.7948,53.8228,53.7878,53.8228,7600.0
2008-06-24 13:00:00,76.91,76.91,76.9,76.9,900.0,53.8438,53.8438,53.8368,53.8368,900.0
2008-06-24 13:30:00,76.91,76.93,76.88,76.93,2100.0,53.8438,53.8578,53.8228,53.8578,2100.0
2008-06-24 14:00:00,76.88,76.91,76.85,76.9,6300.0,53.8228,53.8438,53.8018,53.8368,6300.0
2008-06-24 14:30:00,76.9,76.93,76.87,76.91,19800.0,53.8368,53.8578,53.8158,53.8438,19800.0
2008-06-24 15:00:00,76.91,76.98,76.91,76.98,3800.0,53.8438,53.8928,53.8438,53.8928,3800.0
2008-06-24 15:30:00,76.97,76.97,76.92,76.94,5600.0,53.8858,53.8858,53.8508,53.8648,5600.0
2008-06-25 09:30:00,77.03,77.04,77.0,77.0,8600.0,53.9278,53.9348,53.9068,53.9068,8600.0
2008-06-25 10:00:00,77.0,77.0,76.92,76.99,3600.0,53.9068,53.9068,53.8508,53.8998,3600.0
2008-06-25 10:30:00,76.99,76.99,76.91,76.91,9500.0,53.8998,53.8998,53.8438,53.8438,9500.0
2008-06-25 11:00:00,76.91,76.95,76.9,76.95,4700.0,53.8438,53.8718,53.8368,53.8718,4700.0
2008-06-25 11:30:00,76.94,76.95,76.91,76.93,1900.0,53.8648,53.8718,53.8438,53.8578,1900.0
2008-06-25 12:00:00,76.86,76.91,76.84,76.88,4400.0,53.8088,53.8438,53.7948,53.8228,4400.0
2008-06-25 12:30:00,76.87,76.88,76.86,76.86,1900.0,53.8158,53.8228,53.8088,53.8088,1900.0
2008-06-25 13:00:00,76.85,76.89,76.84,76.89,800.0,53.8018,53.8298,53.7948,53.8298,800.0
2008-06-25 13:30:00,76.89,76.91,76.85,76.91,3200.0,53.8298,53.8438,53.8018,53.8438,3200.0
2008-06-25 14:00:00,76.91,76.91,76.78,76.91,29100.0,53.8438,53.8438,53.7528,53.8438,29100.0
2008-06-25 14:30:00,76.95,77.1,76.95,77.1,21000.0,53.8718,53.9768,53.8718,53.9768,21000.0
2008-06-25 15:00:00,77.09,77.09,77.03,77.08,6100.0,53.9698,53.9698,53.9278,53.9628,6100.0
2008-06-25 15:30:00,77.08,77.13,77.05,77.12,4300.0,53.9628,53.9978,53.9418,53.9908,4300.0
2008-06-26 09:30:00,76.77,77.34,76.77,77.2,5500.0,53.7458,54.1448,53.7458,54.0468,5500.0
2008-06-26 10:00:00,77.24,77.24,77.24,77.24,200.0,54.0748,54.0748,54.0748,54.0748,200.0
2008-06-26 10:30:00,77.17,77.17,77.17,77.17,600.0,54.0258,54.0258,54.0258,54.0258,600.0
2008-06-26 11:00:00,77.23,77.24,77.19,77.24,6200.0,54.0678,54.0748,54.0398,54.0748,6200.0
2008-06-26 11:30:00,77.24,77.24,77.16,77.21,1500.0,54.0748,54.0748,54.0188,54.0538,1500.0
2008-06-26 12:00:00,77.27,77.27,77.19,77.24,7800.0,54.0958,54.0958,54.0398,54.0748,7800.0
2008-06-26 12:30:00,77.24,77.24,77.15,77.15,7200.0,54.0748,54.0748,54.0118,54.0118,7200.0
2008-06-26 13:00:00,77.15,77.21,77.15,77.2,2100.0,54.0118,54.0538,54.0118,54.0468,2100.0
2008-06-26 13:30:00,77.25,77.26,77.16,77.16,2600.0,54.0818,54.0888,54.0188,54.0188,2600.0
2008-06-26 14:00:00,77.21,77.26,77.09,77.14,34800.0,54.0538,54.0888,53.9698,54.0048,34800.0
2008-06-26 14:30:00,77.12,77.18,77.11,77.18,11400.0,53.9908,54.0328,53.9838,54.0328,11400.0
2008-06-26 15:00:00,77.16,77.2,77.15,77.15,12800.0,54.0188,54.0468,54.0118,54.0118,12800.0
2008-06-26 15:30:00,77.12,77.17,77.11,77.17,7700.0,53.9908,54.0258,53.9838,54.0258,7700.0
2008-06-27 09:30:00,77.36,77.36,77.22,77.32,7200.0,54.1588,54.1588,54.0608,54.1308,7200.0
2008-06-27 10:00:00,77.3,77.34,77.18,77.33,10300.0,54.1168,54.1448,54.0328,54.1378,10300.0
2008-06-27 10:30:00,77.27,77.34,77.25,77.3,2700.0,54.0958,54.1448,54.0818,54.1168,2700.0
2008-06-27 11:00:00,77.32,77.32,77.25,77.29,3600.0,54.1308,54.1308,54.0818,54.1098,3600.0
2008-06-27 11:30:00,77.28,77.29,77.26,77.27,7300.0,54.1028,54.1098,54.0888,54.0958,7300.0
2008-06-27 12:00:00,77.27,77.27,77.18,77.21,17400.0,54.0958,54.0958,54.0328,54.0538,17400.0
2008-06-27 12:30:00,77.19,77.24,77.17,77.17,5000.0,54.0398,54.0748,54.0258,54.0258,5000.0
2008-06-27 13:00:00,77.3,77.31,77.3,77.3,800.0,54.1168,54.1238,54.1168,54.1168,800.0
2008-06-27 13:30:00,77.32,77.36,77.23,77.31,14200.0,54.1308,54.1588,54.0678,54.1238,14200.0
2008-06-27 14:00:00,77.28,77.3,77.21,77.21,2800.0,54.1028,54.1168,54.0538,54.0538,2800.0
2008-06-27 14:30:00,77.25,79.25,76.8,77.13,165200.0,54.0818,55.482,53.7668,53.9978,165200.0
2008-06-27 15:00:00,77.1,77.16,77.06,77.15,3200.0,53.9768,54.0188,53.9488,54.0118,3200.0
2008-06-27 15:30:00,77.15,77.2,77.09,77.2,6900.0,54.0118,54.0468,53.9698,54.0468,6900.0
2008-06-30 09:30:00,77.08,77.24,77.08,77.23,5000.0,53.9628,54.0748,53.9628,54.0678,5000.0
2008-06-30 10:00:00,77.23,77.31,77.2,77.27,9800.0,54.0678,54.1238,54.0468,54.0958,9800.0
2008-06-30 10:30:00,77.3,77.38,77.23,77.34,25500.0,54.1168,54.1728,54.0678,54.1448,25500.0
2008-06-30 11:00:00,77.32,77.36,77.23,77.31,9600.0,54.1308,54.1588,54.0678,54.1238,9600.0
2008-06-30 11:30:00,77.3,77.33,77.3,77.32,3600.0,54.1168,54.1378,54.1168,54.1308,3600.0
2008-06-30 12:00:00,77.3,77.32,77.3,77.31,7100.0,54.1168,54.1308,54.1168,54.1238,7100.0
2008-06-30 12:30:00,77.31,77.34,77.25,77.25,2200.0,54.1238,54.1448,54.0818,54.0818,2200.0
2008-06-30 13:00:00,77.25,77.25,77.25,77.25,400.0,54.0818,54.0818,54.0818,54.0818,400.0
2008-06-30 13:30:00,77.25,77.38,77.25,77.38,4200.0,54.0818,54.1728,54.0818,54.1728,4200.0
2008-06-30 14:00:00,77.38,77.38,77.31,77.35,2600.0,54.1728,54.1728,54.1238,54.1518,2600.0
2008-06-30 14:30:00,77.35,77.36,77.23,77.35,4600.0,54.1518,54.1588,54.0678,54.1518,4600.0
2008-06-30 15:00:00,77.36,77.36,77.31,77.35,4600.0,54.1588,54.1588,54.1238,54.1518,4600.0
2008-06-30 15:30:00,77.36,77.39,77.3,77.36,12200.0,54.1588,54.1798,54.1168,54.1588,12200.0
2008-07-01 09:30:00,76.99,77.45,76.99,77.28,10700.0,54.0635,54.3865,54.0635,54.2671,10700.0
2008-07-01 10:00:00,77.22,77.28,77.2,77.24,800.0,54.225,54.2671,54.2109,54.239,800.0
2008-07-01 10:30:00,77.16,77.22,77.01,77.22,8500.0,54.1828,54.225,54.0775,54.225,8500.0
2008-07-01 11:00:00,77.18,77.19,77.17,77.19,20300.0,54.1969,54.2039,54.1898,54.2039,20300.0
2008-07-01 11:30:00,77.23,77.26,77.2,77.25,5800.0,54.232,54.253,54.2109,54.246,5800.0
2008-07-01 12:00:00,77.27,77.27,77.23,77.23,5200.0,54.2601,54.2601,54.232,54.232,5200.0
2008-07-01 12:30:00,77.23,77.23,77.14,77.16,12500.0,54.232,54.232,54.1688,54.1828,12500.0
2008-07-01 13:00:00,77.11,77.16,77.11,77.15,6200.0,54.1477,54.1828,54.1477,54.1758,6200.0
2008-07-01 13:30:00,77.12,77.15,77.11,77.11,500.0,54.1547,54.1758,54.1477,54.1477,500.0
2008-07-01 14:00:00,77.08,77.11,77.08,77.1,3400.0,54.1267,54.1477,54.1267,54.1407,3400.0
2008-07-01 14:30:00,77.09,77.14,77.02,77.08,9100.0,54.1337,54.1688,54.0845,54.1267,9100.0
2008-07-01 15:00:00,77.05,77.16,77.05,77.15,2700.0,54.1056,54.1828,54.1056,54.1758,2700.0
2008-07-01 15:30:00,77.13,77.14,77.12,77.14,4800.0,54.1618,54.1688,54.1547,54.1688,4800.0
2008-07-02 09:30:00,77.18,77.18,77.12,77.15,3300.0,54.1969,54.1969,54.1547,54.1758,3300.0
2008-07-02 10:00:00,77.04,77.18,77.03,77.18,2000.0,54.0986,54.1969,54.0915,54.1969,2000.0
2008-07-02 10:30:00,77.21,77.21,77.1,77.19,4000.0,54.2179,54.2179,54.1407,54.2039,4000.0
2008-07-02 11:00:00,77.19,77.2,77.16,77.17,8900.0,54.2039,54.2109,54.1828,54.1898,8900.0
2008-07-02 11:30:00,77.21,77.24,77.21,77.24,900.0,54.2179,54.239,54.2179,54.239,900.0
2008-07-02 12:00:00,77.23,77.24,77.15,77.15,1800.0,54.232,54.239,54.1758,54.1758,1800.0
2008-07-02 12:30:00,77.22,77.26,77.15,77.24,12300.0,54.225,54.253,54.1758,54.239,12300.0
2008-07-02 13:00:00,77.25,77.25,77.18,77.22,8100.0,54.246,54.246,54.1969,54.225,8100.0
2008-07-02 13:30:00,77.22,77.22,77.15,77.15,5500.0,54.225,54.225,54.1758,54.1758,5500.0
2008-07-02 14:00:00,77.18,77.2,77.15,77.17,6600.0,54.1969,54.2109,54.1758,54.1898,6600.0
2008-07-02 14:30:00,77.2,77.22,77.17,77.17,2100.0,54.2109,54.225,54.1898,54.1898,2100.0
2008-07-02 15:00:00,77.22,77.23,77.17,77.21,4200.0,54.225,54.232,54.1898,54.2179,4200.0
2008-07-02 15:30:00,77.19,77.22,77.15,77.22,10300.0,54.2039,54.225,54.1758,54.225,10300.0
2008-07-03 09:30:00,77.21,77.27,77.01,77.27,6400.0,54.2179,54.2601,54.0775,54.2601,6400.0
2008-07-03 10:00:00,77.28,77.32,77.26,77.28,5300.0,54.2671,54.2952,54.253,54.2671,5300.0
2008-07-03 10:30:00,77.27,77.28,77.22,77.27,1500.0,54.2601,54.2671,54.225,54.2601,1500.0
2008-07-03 11:00:00,77.26,77.27,77.13,77.23,5400.0,54.253,54.2601,54.1618,54.232,5400.0
2008-07-03 11:30:00,77.23,77.26,77.17,77.23,5000.0,54.232,54.253,54.1898,54.232,5000.0
2008-07-03 12:00:00,77.21,77.28,77.14,77.25,20200.0,54.2179,54.2671,54.1688,54.246,20200.0
2008-07-03 12:30:00,77.26,77.29,77.19,77.28,8900.0,54.253,54.2741,54.2039,54.2671,8900.0
2008-07-07 09:30:00,77.28,77.28,77.13,77.23,10000.0,54.2671,54.2671,54.1618,54.232,10000.0
2008-07-07 10:00:00,77.19,77.23,77.13,77.13,13800.0,54.2039,54.232,54.1618,54.1618,13800.0
2008-07-07 10:30:00,77.15,77.22,77.15,77.21,4000.0,54.1758,54.225,54.1758,54.2179,4000.0
2008-07-07 11:00:00,77.22,77.22,77.13,77.2,1800.0,54.225,54.225,54.1618,54.2109,1800.0
2008-07-07 11:30:00,77.18,77.22,77.11,77.21,2600.0,54.1969,54.225,54.1477,54.2179,2600.0
2008-07-07 12:00:00,77.18,77.2,77.16,77.2,5500.0,54.1969,54.2109,54.1828,54.2109,5500.0
2008-07-07 12:30:00,77.29,77.47,77.29,77.4,1800.0,54.2741,54.4005,54.2741,54.3514,1800.0
2008-07-07 13:00:00,77.45,77.46,77.39,77.41,2500.0,54.3865,54.3935,54.3443,54.3584,2500.0
2008-07-07 13:30:00,77.38,77.38,77.34,77.37,3300.0,54.3373,54.3373,54.3092,54.3303,3300.0
2008-07-07 14:00:00,77.41,77.41,77.4,77.41,1300.0,54.3584,54.3584,54.3514,54.3584,1300.0
2008-07-07 14:30:00,77.37,77.37,77.25,77.26,7400.0,54.3303,54.3303,54.246,54.253,7400.0
2008-07-07 15:00:00,77.32,77.33,77.24,77.32,4300.0,54.2952,54.3022,54.239,54.2952,4300.0
2008-07-07 15:30:00,77.26,77.36,77.22,77.36,18900.0,54.253,54.3233,54.225,54.3233,18900.0
2008-07-08 09:30:00,77.2,77.42,77.2,77.36,24500.0,54.2109,54.3654,54.2109,54.3233,24500.0
2008-07-08 10:00:00,77.39,77.42,77.37,77.42,2000.0,54.3443,54.3654,54.3303,54.3654,2000.0
2008-07-08 10:30:00,77.43,77.48,77.41,77.45,4500.0,54.3724,54.4075,54.3584,54.3865,4500.0
2008-07-08 11:00:00,77.44,77.46,77.4,77.42,1700.0,54.3794,54.3935,54.3514,54.3654,1700.0
2008-07-08 11:30:00,77.4,77.4,77.36,77.4,1200.0,54.3514,54.3514,54.3233,54.3514,1200.0
2008-07-08 12:00:00,77.4,77.43,77.39,77.41,7000.0,54.3514,54.3724,54.3443,54.3584,7000.0
2008-07-08 12:30:00,77.37,77.43,77.36,77.42,2300.0,54.3303,54.3724,54.3233,54.3654,2300.0
2008-07-08 13:00:00,77.37,77.4,77.35,77.39,1100.0,54.3303,54.3514,54.3162,54.3443,1100.0
2008-07-08 13:30:00,77.39,77.43,77.38,77.42,4400.0,54.3443,54.3724,54.3373,54.3654,4400.0
2008-07-08 14:00:00,77.38,77.5,77.38,77.5,11600.0,54.3373,54.4216,54.3373,54.4216,11600.0
2008-07-08 14:30:00,77.47,77.47,77.36,77.43,3800.0,54.4005,54.4005,54.3233,54.3724,3800.0
2008-07-08 15:00:00,77.41,77.43,77.38,77.4,7500.0,54.3584,54.3724,54.3373,54.3514,7500.0
2008-07-08 15:30:00,77.4,77.4,77.3,77.4,11000.0,54.3514,54.3514,54.2811,54.3514,11000.0
2008-07-09 09:30:00,77.33,77.41,77.33,77.41,20200.0,54.3022,54.3584,54.3022,54.3584,20200.0
2008-07-09 10:00:00,77.44,77.45,77.4,77.4,4600.0,54.3794,54.3865,54.3514,54.3514,4600.0
2008-07-09 10:30:00,77.41,77.41,77.35,77.41,8500.0,54.3584,54.3584,54.3162,54.3584,8500.0
2008-07-09 11:00:00,77.39,77.39,77.37,77.37,900.0,54.3443,54.3443,54.3303,54.3303,900.0
2008-07-09 11:30:00,77.37,77.37,77.35,77.35,700.0,54.3303,54.3303,54.3162,54.3162,700.0
2008-07-09 12:00:00,77.35,77.38,77.06,77.24,22200.0,54.3162,54.3373,54.1126,54.239,22200.0
2008-07-09 12:30:00,77.38,77.39,77.35,77.37,3300.0,54.3373,54.3443,54.3162,54.3303,3300.0
2008-07-09 13:00:00,77.4,77.41,77.39,77.4,3300.0,54.3514,54.3584,54.3443,54.3514,3300.0
2008-07-09 13:30:00,77.37,77.41,77.37,77.41,16500.0,54.3303,54.3584,54.3303,54.3584,16500.0
2008-07-09 14:00:00,77.36,77.43,77.36,77.42,500.0,54.3233,54.3724,54.3233,54.3654,500.0
2008-07-09 14:30:00,77.44,77.52,77.44,77.5,10000.0,54.3794,54.4356,54.3794,54.4216,10000.0
2008-07-09 15:00:00,77.5,77.5,77.48,77.5,17100.0,54.4216,54.4216,54.4075,54.4216,17100.0
2008-07-09 15:30:00,77.5,77.5,77.45,77.48,13800.0,54.4216,54.4216,54.3865,54.4075,13800.0
2008-07-10 09:30:00,77.51,77.51,77.47,77.47,13900.0,54.4286,54.4286,54.4005,54.4005,13900.0
2008-07-10 10:00:00,77.53,77.55,77.52,77.52,2000.0,54.4426,54.4567,54.4356,54.4356,2000.0
2008-07-10 10:30:00,77.5,77.5,77.42,77.47,16900.0,54.4216,54.4216,54.3654,54.4005,16900.0
2008-07-10 11:00:00,77.48,77.48,77.42,77.43,3900.0,54.4075,54.4075,54.3654,54.3724,3900.0
2008-07-10 11:30:00,77.48,77.49,77.39,77.39,9300.0,54.4075,54.4146,54.3443,54.3443,9300.0
2008-07-10 12:00:00,77.49,77.49,77.48,77.48,500.0,54.4146,54.4146,54.4075,54.4075,500.0
2008-07-10 12:30:00,77.51,77.52,77.42,77.5,9000.0,54.4286,54.4356,54.3654,54.4216,9000.0
2008-07-10 13:00:00,77.42,77.49,77.42,77.48,6200.0,54.3654,54.4146,54.3654,54.4075,6200.0
2008-07-10 13:30:00,77.49,77.49,77.48,77.48,300.0,54.4146,54.4146,54.4075,54.4075,300.0
2008-07-10 14:00:00,77.45,77.49,77.39,77.47,9800.0,54.3865,54.4146,54.3443,54.4005,9800.0
2008-07-10 14:30:00,77.5,77.52,77.44,77.5,1100.0,54.4216,54.4356,54.3794,54.4216,1100.0
2008-07-10 15:00:00,77.5,77.51,77.44,77.49,6300.0,54.4216,54.4286,54.3794,54.4146,6300.0
2008-07-10 15:30:00,77.5,77.52,77.5,77.52,3500.0,54.4216,54.4356,54.4216,54.4356,3500.0
2008-07-11 09:30:00,77.49,77.6,77.39,77.53,5200.0,54.4146,54.4918,54.3443,54.4426,5200.0
2008-07-11 10:00:00,77.44,77.48,77.4,77.48,2500.0,54.3794,54.4075,54.3514,54.4075,2500.0
2008-07-11 10:30:00,77.57,77.59,77.39,77.44,8500.0,54.4707,54.4848,54.3443,54.3794,8500.0
2008-07-11 11:00:00,77.38,77.47,77.38,77.47,2300.0,54.3373,54.4005,54.3373,54.4005,2300.0
2008-07-11 11:30:00,77.49,77.49,77.38,77.4,9300.0,54.4146,54.4146,54.3373,54.3514,9300.0
2008-07-11 12:00:00,77.35,77.39,77.35,77.38,2900.0,54.3162,54.3443,54.3162,54.3373,2900.0
2008-07-11 12:30:00,77.32,77.39,77.31,77.37,1700.0,54.2952,54.3443,54.2882,54.3303,1700.0
2008-07-11 13:00:00,77.37,77.37,77.3,77.32,5200.0,54.3303,54.3303,54.2811,54.2952,5200.0
2008-07-11 13:30:00,77.26,77.37,77.26,77.37,2900.0,54.253,54.3303,54.253,54.3303,2900.0
2008-07-11 14:00:00,77.33,77.33,77.22,77.22,4900.0,54.3022,54.3022,54.225,54.225,4900.0
2008-07-11 14:30:00,77.31,77.32,77.2,77.25,7800.0,54.2882,54.2952,54.2109,54.246,7800.0
2008-07-11 15:00:00,77.25,77.3,77.16,77.17,5600.0,54.246,54.2811,54.1828,54.1898,5600.0
2008-07-11 15:30:00,77.22,77.25,77.16,77.24,5500.0,54.225,54.246,54.1828,54.239,5500.0
2008-07-14 09:30:00,77.41,77.41,77.18,77.37,9300.0,54.3584,54.3584,54.1969,54.3303,9300.0
2008-07-14 10:00:00,77.39,77.39,77.3,77.38,1800.0,54.3443,54.3443,54.2811,54.3373,1800.0
2008-07-14 10:30:00,77.38,77.4,77.3,77.39,1000.0,54.3373,54.3514,54.2811,54.3443,1000.0
2008-07-14 11:00:00,77.38,77.4,77.38,77.4,3400.0,54.3373,54.3514,54.3373,54.3514,3400.0
2008-07-14 11:30:00,77.4,77.5,77.4,77.5,3300.0,54.3514,54.4216,54.3514,54.4216,3300.0
2008-07-14 12:00:00,77.52,77.52,77.41,77.48,5700.0,54.4356,54.4356,54.3584,54.4075,5700.0
2008-07-14 12:30:00,77.48,77.5,77.41,77.47,2300.0,54.4075,54.4216,54.3584,54.4005,2300.0
2008-07-14 13:00:00,77.48,77.52,77.48,77.52,1600.0,54.4075,54.4356,54.4075,54.4356,1600.0
2008-07-14 13:30:00,77.51,77.52,77.45,77.48,6800.0,54.4286,54.4356,54.3865,54.4075,6800.0
2008-07-14 14:00:00,77.47,77.48,77.32,77.44,7200.0,54.4005,54.4075,54.2952,54.3794,7200.0
2008-07-14 14:30:00,77.36,77.44,77.34,77.43,2100.0,54.3233,54.3794,54.3092,54.3724,2100.0
2008-07-14 15:00:00,77.43,77.45,77.38,77.38,1500.0,54.3724,54.3865,54.3373,54.3373,1500.0
2008-07-14 15:30:00,77.42,77.45,77.38,77.45,5700.0,54.3654,54.3865,54.3373,54.3865,5700.0
2008-07-15 09:30:00,77.44,77.44,77.41,77.41,15100.0,54.3794,54.3794,54.3584,54.3584,15100.0
2008-07-15 10:00:00,77.47,77.56,77.47,77.47,10500.0,54.4005,54.4637,54.4005,54.4005,10500.0
2008-07-15 10:30:00,77.55,77.57,77.48,77.48,600.0,54.4567,54.4707,54.4075,54.4075,600.0
2008-07-15 11:00:00,77.43,77.46,77.41,77.45,3100.0,54.3724,54.3935,54.3584,54.3865,3100.0
2008-07-15 11:30:00,77.53,77.56,77.51,77.51,1200.0,54.4426,54.4637,54.4286,54.4286,1200.0
2008-07-15 12:00:00,77.5,77.52,77.47,77.51,4900.0,54.4216,54.4356,54.4005,54.4286,4900.0
2008-07-15 12:30:00,77.5,77.54,77.45,77.45,8400.0,54.4216,54.4497,54.3865,54.3865,8400.0
2008-07-15 13:00:00,77.36,77.52,77.36,77.48,5100.0,54.3233,54.4356,54.3233,54.4075,5100.0
2008-07-15 13:30:00,77.46,77.46,77.36,77.38,1800.0,54.3935,54.3935,54.3233,54.3373,1800.0
2008-07-15 14:00:00,77.46,77.5,77.39,77.46,5600.0,54.3935,54.4216,54.3443,54.3935,5600.0
2008-07-15 14:30:00,77.42,77.47,77.39,77.46,5200.0,54.3654,54.4005,54.3443,54.3935,5200.0
2008-07-15 15:00:00,77.46,77.46,77.44,77.45,2500.0,54.3935,54.3935,54.3794,54.3865,2500.0
2008-07-15 15:30:00,77.41,77.48,77.41,77.47,6900.0,54.3584,54.4075,54.3584,54.4005,6900.0
2008-07-16 09:30:00,77.39,77.45,77.22,77.45,13300.0,54.3443,54.3865,54.225,54.3865,13300.0
2008-07-16 10:00:00,77.43,77.46,77.35,77.42,9400.0,54.3724,54.3935,54.3162,54.3654,9400.0
2008-07-16 10:30:00,77.35,77.41,77.25,77.3,14000.0,54.3162,54.3584,54.246,54.2811,14000.0
2008-07-16 11:00:00,77.3,77.39,77.28,77.39,3400.0,54.2811,54.3443,54.2671,54.3443,3400.0
2008-07-16 11:30:00,77.4,77.4,77.31,77.4,6600.0,54.3514,54.3514,54.2882,54.3514,6600.0
2008-07-16 12:00:00,77.41,77.41,77.37,77.38,2100.0,54.3584,54.3584,54.3303,54.3373,2100.0
2008-07-16 12:30:00,77.37,77.39,77.31,77.35,31500.0,54.3303,54.3443,54.2882,54.3162,31500.0
2008-07-16 13:00:00,77.28,77.39,77.27,77.39,3900.0,54.2671,54.3443,54.2601,54.3443,3900.0
2008-07-16 13:30:00,77.39,77.41,77.3,77.35,6000.0,54.3443,54.3584,54.2811,54.3162,6000.0
2008-07-16 14:00:00,77.4,77.4,77.32,77.32,9900.0,54.3514,54.3514,54.2952,54.2952,9900.0
2008-07-16 14:30:00,77.33,77.33,77.31,77.32,4200.0,54.3022,54.3022,54.2882,54.2952,4200.0
2008-07-16 15:00:00,77.34,77.35,77.28,77.3,7000.0,54.3092,54.3162,54.2671,54.2811,7000.0
2008-07-16 15:30:00,77.31,77.32,77.26,77.26,6800.0,54.2882,54.2952,54.253,54.253,6800.0
2008-07-17 09:30:00,77.18,77.29,77.18,77.24,21600.0,54.1969,54.2741,54.1969,54.239,21600.0
2008-07-17 10:00:00,77.25,77.27,77.22,77.22,6900.0,54.246,54.2601,54.225,54.225,6900.0
2008-07-17 10:30:00,77.22,77.26,77.21,77.23,3400.0,54.225,54.253,54.2179,54.232,3400.0
2008-07-17 11:00:00,77.24,77.27,77.22,77.22,12400.0,54.239,54.2601,54.225,54.225,12400.0
2008-07-17 11:30:00,77.23,77.23,77.17,77.22,9400.0,54.232,54.232,54.1898,54.225,9400.0
2008-07-17 12:00:00,77.22,77.22,77.17,77.21,6600.0,54.225,54.225,54.1898,54.2179,6600.0
2008-07-17 12:30:00,77.21,77.23,77.17,77.17,8600.0,54.2179,54.232,54.1898,54.1898,8600.0
2008-07-17 13:00:00,77.18,77.18,77.08,77.13,6900.0,54.1969,54.1969,54.1267,54.1618,6900.0
2008-07-17 13:30:00,77.14,77.14,77.07,77.11,8100.0,54.1688,54.1688,54.1196,54.1477,8100.0
2008-07-17 14:00:00,77.07,77.12,77.06,77.08,3900.0,54.1196,54.1547,54.1126,54.1267,3900.0
2008-07-17 14:30:00,77.08,77.1,77.0,77.03,14500.0,54.1267,54.1407,54.0705,54.0915,14500.0
2008-07-17 15:00:00,77.02,77.03,76.98,77.02,6900.0,54.0845,54.0915,54.0564,54.0845,6900.0
2008-07-17 15:30:00,77.02,77.05,77.0,77.05,7000.0,54.0845,54.1056,54.0705,54.1056,7000.0
2008-07-18 09:30:00,77.14,77.2,77.01,77.2,10300.0,54.1688,54.2109,54.0775,54.2109,10300.0
2008-07-18 10:00:00,77.2,77.22,77.14,77.15,1900.0,54.2109,54.225,54.1688,54.1758,1900.0
2008-07-18 10:30:00,77.14,77.16,77.11,77.11,2200.0,54.1688,54.1828,54.1477,54.1477,2200.0
2008-07-18 11:00:00,77.07,77.1,76.96,76.96,3300.0,54.1196,54.1407,54.0424,54.0424,3300.0
2008-07-18 11:30:00,77.07,77.11,77.04,77.1,4600.0,54.1196,54.1477,54.0986,54.1407,4600.0
2008-07-18 12:00:00,77.07,77.09,77.04,77.07,3800.0,54.1196,54.1337,54.0986,54.1196,3800.0
2008-07-18 12:30:00,77.08,77.09,76.97,77.08,6700.0,54.1267,54.1337,54.0494,54.1267,6700.0
2008-07-18 13:00:00,77.08,77.13,77.08,77.13,3800.0,54.1267,54.1618,54.1267,54.1618,3800.0
2008-07-18 13:30:00,77.13,77.13,77.1,77.1,800.0,54.1618,54.1618,54.1407,54.1407,800.0
2008-07-18 14:00:00,77.11,77.12,77.07,77.07,12000.0,54.1477,54.1547,54.1196,54.1196,12000.0
2008-07-18 14:30:00,77.07,77.1,77.04,77.04,39200.0,54.1196,54.1407,54.0986,54.0986,39200.0
2008-07-18 15:00:00,77.04,77.04,76.97,77.03,2000.0,54.0986,54.0986,54.0494,54.0915,2000.0
2008-07-18 15:30:00,76.99,76.99,76.85,76.99,7100.0,54.0635,54.0635,53.9651,54.0635,7100.0
2008-07-21 09:30:00,76.91,76.91,76.88,76.88,6500.0,54.0073,54.0073,53.9862,53.9862,6500.0
2008-07-21 10:00:00,76.92,76.92,76.89,76.9,1200.0,54.0143,54.0143,53.9932,54.0003,1200.0
2008-07-21 10:30:00,76.83,76.89,76.83,76.83,2400.0,53.9511,53.9932,53.9511,53.9511,2400.0
2008-07-21 11:00:00,76.9,76.91,76.81,76.9,9700.0,54.0003,54.0073,53.9371,54.0003,9700.0
2008-07-21 11:30:00,76.95,76.95,76.93,76.94,5400.0,54.0354,54.0354,54.0213,54.0283,5400.0
2008-07-21 12:00:00,76.96,76.96,76.88,76.95,3300.0,54.0424,54.0424,53.9862,54.0354,3300.0
2008-07-21 12:30:00,76.93,76.95,76.93,76.94,1800.0,54.0213,54.0354,54.0213,54.0283,1800.0
2008-07-21 13:00:00,76.95,76.98,76.92,76.95,1200.0,54.0354,54.0564,54.0143,54.0354,1200.0
2008-07-21 13:30:00,76.92,76.96,76.86,76.96,5300.0,54.0143,54.0424,53.9722,54.0424,5300.0
2008-07-21 14:00:00,76.96,76.99,76.93,76.93,3700.0,54.0424,54.0635,54.0213,54.0213,3700.0
2008-07-21 14:30:00,76.98,77.04,76.96,77.04,15700.0,54.0564,54.0986,54.0424,54.0986,15700.0
2008-07-21 15:00:00,77.04,77.05,76.96,77.04,8400.0,54.0986,54.1056,54.0424,54.0986,8400.0
2008-07-21 15:30:00,76.96,77.05,76.96,76.96,10600.0,54.0424,54.1056,54.0424,54.0424,10600.0
2008-07-22 09:30:00,76.9,76.99,76.9,76.99,11500.0,54.0003,54.0635,54.0003,54.0635,11500.0
2008-07-22 10:00:00,76.97,76.97,76.94,76.95,1100.0,54.0494,54.0494,54.0283,54.0354,1100.0
2008-07-22 10:30:00,76.93,76.95,76.88,76.92,1200.0,54.0213,54.0354,53.9862,54.0143,1200.0
2008-07-22 11:00:00,76.93,76.94,76.87,76.92,1600.0,54.0213,54.0283,53.9792,54.0143,1600.0
2008-07-22 11:30:00,76.91,76.94,76.86,76.93,5000.0,54.0073,54.0283,53.9722,54.0213,5000.0
2008-07-22 12:00:00,76.93,76.93,76.88,76.89,6400.0,54.0213,54.0213,53.9862,53.9932,6400.0
2008-07-22 12:30:00,76.91,76.92,76.87,76.89,6900.0,54.0073,54.0143,53.9792,53.9932,6900.0
2008-07-22 13:00:00,76.88,76.88,76.82,76.88,2500.0,53.9862,53.9862,53.9441,53.9862,2500.0
2008-07-22 13:30:00,76.86,76.87,76.82,76.86,7900.0,53.9722,53.9792,53.9441,53.9722,7900.0
2008-07-22 14:00:00,76.86,76.93,76.85,76.91,22600.0,53.9722,54.0213,53.9651,54.0073,22600.0
2008-07-22 14:30:00,76.92,76.93,76.89,76.89,5800.0,54.0143,54.0213,53.9932,53.9932,5800.0
2008-07-22 15:00:00,76.89,76.89,76.85,76.85,7700.0,53.9932,53.9932,53.9651,53.9651,7700.0
2008-07-22 15:30:00,76.86,76.86,76.82,76.85,6000.0,53.9722,53.9722,53.9441,53.9651,6000.0
2008-07-23 09:30:00,76.88,76.89,76.61,76.8,24800.0,53.9862,53.9932,53.7966,53.93,24800.0
2008-07-23 10:00:00,76.88,76.88,76.8,76.85,4800.0,53.9862,53.9862,53.93,53.9651,4800.0
2008-07-23 10:30:00,76.85,76.85,76.69,76.69,9800.0,53.9651,53.9651,53.8528,53.8528,9800.0
2008-07-23 11:00:00,76.82,76.84,76.76,76.76,2300.0,53.9441,53.9581,53.9019,53.9019,2300.0
2008-07-23 11:30:00,76.83,76.88,76.82,76.88,4400.0,53.9511,53.9862,53.9441,53.9862,4400.0
2008-07-23 12:00:00,76.88,76.89,76.82,76.82,900.0,53.9862,53.9932,53.9441,53.9441,900.0
2008-07-23 12:30:00,76.89,76.89,76.81,76.82,6400.0,53.9932,53.9932,53.9371,53.9441,6400.0
2008-07-23 13:00:00,76.81,76.88,76.77,76.86,1900.0,53.9371,53.9862,53.909,53.9722,1900.0
2008-07-23 13:30:00,76.89,76.9,76.81,76.88,2000.0,53.9932,54.0003,53.9371,53.9862,2000.0
2008-07-23 14:00:00,76.88,76.88,76.79,76.79,4300.0,53.9862,53.9862,53.923,53.923,4300.0
2008-07-23 14:30:00,76.83,76.88,76.81,76.82,16300.0,53.9511,53.9862,53.9371,53.9441,16300.0
2008-07-23 15:00:00,76.87,76.92,76.87,76.92,8600.0,53.9792,54.0143,53.9792,54.0143,8600.0
2008-07-23 15:30:00,76.92,76.96,76.91,76.95,5200.0,54.0143,54.0424,54.0073,54.0354,5200.0
2008-07-24 09:30:00,77.03,77.06,77.02,77.03,9000.0,54.0915,54.1126,54.0845,54.0915,9000.0
2008-07-24 10:00:00,77.06,77.12,77.04,77.1,3300.0,54.1126,54.1547,54.0986,54.1407,3300.0
2008-07-24 10:30:00,77.09,77.1,77.02,77.1,800.0,54.1337,54.1407,54.0845,54.1407,800.0
2008-07-24 11:00:00,77.1,77.12,77.1,77.12,1500.0,54.1407,54.1547,54.1407,54.1547,1500.0
2008-07-24 11:30:00,77.13,77.13,77.09,77.1,3000.0,54.1618,54.1618,54.1337,54.1407,3000.0
2008-07-24 12:00:00,77.12,77.13,77.03,77.06,32400.0,54.1547,54.1618,54.0915,54.1126,32400.0
2008-07-24 12:30:00,77.13,77.15,77.08,77.14,3000.0,54.1618,54.1758,54.1267,54.1688,3000.0
2008-07-24 13:00:00,77.19,77.2,77.18,77.19,3100.0,54.2039,54.2109,54.1969,54.2039,3100.0
2008-07-24 13:30:00,77.19,77.21,77.12,77.12,13100.0,54.2039,54.2179,54.1547,54.1547,13100.0
2008-07-24 14:00:00,77.12,77.26,77.11,77.25,14600.0,54.1547,54.253,54.1477,54.246,14600.0
2008-07-24 14:30:00,77.25,77.27,77.18,77.25,10200.0,54.246,54.2601,54.1969,54.246,10200.0
2008-07-24 15:00:00,77.26,77.29,77.26,77.28,3700.0,54.253,54.2741,54.253,54.2671,3700.0
2008-07-24 15:30:00,77.28,77.3,77.2,77.3,10800.0,54.2671,54.2811,54.2109,54.2811,10800.0
2008-07-25 09:30:00,77.17,77.21,77.14,77.15,3300.0,54.1898,54.2179,54.1688,54.1758,3300.0
2008-07-25 10:00:00,77.14,77.18,77.11,77.16,1800.0,54.1688,54.1969,54.1477,54.1828,1800.0
2008-07-25 10:30:00,77.16,77.17,77.14,77.14,1200.0,54.1828,54.1898,54.1688,54.1688,1200.0
2008-07-25 11:00:00,77.14,77.15,77.13,77.14,7300.0,54.1688,54.1758,54.1618,54.1688,7300.0
2008-07-25 11:30:00,77.14,77.14,77.11,77.12,1500.0,54.1688,54.1688,54.1477,54.1547,1500.0
2008-07-25 12:00:00,77.13,77.15,77.1,77.12,2500.0,54.1618,54.1758,54.1407,54.1547,2500.0
2008-07-25 12:30:00,77.1,77.15,77.1,77.12,4000.0,54.1407,54.1758,54.1407,54.1547,4000.0
2008-07-25 13:00:00,77.1,77.15,77.08,77.15,3400.0,54.1407,54.1758,54.1267,54.1758,3400.0
2008-07-25 13:30:00,77.14,77.17,77.11,77.16,4600.0,54.1688,54.1898,54.1477,54.1828,4600.0
2008-07-25 14:00:00,77.17,77.17,77.12,77.13,6500.0,54.1898,54.1898,54.1547,54.1618,6500.0
2008-07-25 14:30:00,77.11,77.11,77.0,77.08,2900.0,54.1477,54.1477,54.0705,54.1267,2900.0
2008-07-25 15:00:00,77.07,77.07,77.07,77.07,500.0,54.1196,54.1196,54.1196,54.1196,500.0
2008-07-25 15:30:00,77.08,77.09,77.07,77.09,16500.0,54.1267,54.1337,54.1196,54.1337,16500.0
2008-07-28 09:30:00,77.2,77.21,77.18,77.2,5300.0,54.2109,54.2179,54.1969,54.2109,5300.0
2008-07-28 10:00:00,77.25,77.25,77.24,77.24,1400.0,54.246,54.246,54.239,54.239,1400.0
2008-07-28 10:30:00,77.27,77.29,77.26,77.26,2100.0,54.2601,54.2741,54.253,54.253,2100.0
2008-07-28 11:00:00,77.26,77.31,77.26,77.29,4900.0,54.253,54.2882,54.253,54.2741,4900.0
2008-07-28 11:30:00,77.3,77.31,77.24,77.24,6000.0,54.2811,54.2882,54.239,54.239,6000.0
2008-07-28 12:00:00,77.23,77.28,77.19,77.19,7400.0,54.232,54.2671,54.2039,54.2039,7400.0
2008-07-28 12:30:00,77.3,77.32,77.2,77.32,10700.0,54.2811,54.2952,54.2109,54.2952,10700.0
2008-07-28 13:00:00,77.31,77.31,77.28,77.28,600.0,54.2882,54.2882,54.2671,54.2671,600.0
2008-07-28 13:30:00,77.29,77.29,77.26,77.26,3500.0,54.2741,54.2741,54.253,54.253,3500.0
2008-07-28 14:00:00,77.28,77.29,77.25,77.28,2800.0,54.2671,54.2741,54.246,54.2671,2800.0
2008-07-28 14:30:00,77.29,77.3,77.25,77.29,18000.0,54.2741,54.2811,54.246,54.2741,18000.0
2008-07-28 15:00:00,77.26,77.27,77.2,77.21,1800.0,54.253,54.2601,54.2109,54.2179,1800.0
2008-07-28 15:30:00,77.25,77.29,77.22,77.28,5600.0,54.246,54.2741,54.225,54.2671,5600.0
2008-07-29 09:30:00,77.25,77.29,77.17,77.21,6200.0,54.246,54.2741,54.1898,54.2179,6200.0
2008-07-29 10:00:00,77.2,77.2,77.15,77.17,5100.0,54.2109,54.2109,54.1758,54.1898,5100.0
2008-07-29 10:30:00,77.17,77.18,77.09,77.18,3600.0,54.1898,54.1969,54.1337,54.1969,3600.0
2008-07-29 11:00:00,77.19,77.22,77.08,77.19,2800.0,54.2039,54.225,54.1267,54.2039,2800.0
2008-07-29 11:30:00,77.15,77.2,77.15,77.18,1500.0,54.1758,54.2109,54.1758,54.1969,1500.0
2008-07-29 12:00:00,77.17,77.19,77.17,77.19,1400.0,54.1898,54.2039,54.1898,54.2039,1400.0
2008-07-29 12:30:00,77.18,77.19,77.18,77.19,2700.0,54.1969,54.2039,54.1969,54.2039,2700.0
2008-07-29 13:00:00,77.18,77.18,77.16,77.16,2900.0,54.1969,54.1969,54.1828,54.1828,2900.0
2008-07-29 13:30:00,77.15,77.16,77.1,77.15,2100.0,54.1758,54.1828,54.1407,54.1758,2100.0
2008-07-29 14:00:00,77.16,77.19,77.08,77.18,29700.0,54.1828,54.2039,54.1267,54.1969,29700.0
2008-07-29 14:30:00,77.17,77.23,77.17,77.23,4100.0,54.1898,54.232,54.1898,54.232,4100.0
2008-07-29 15:00:00,77.23,77.23,77.13,77.2,1400.0,54.232,54.232,54.1618,54.2109,1400.0
2008-07-29 15:30:00,77.2,77.2,77.13,77.13,7900.0,54.2109,54.2109,54.1618,54.1618,7900.0
2008-07-30 09:30:00,77.14,77.17,77.04,77.17,8600.0,54.1688,54.1898,54.0986,54.1898,8600.0
2008-07-30 10:00:00,77.17,77.17,77.14,77.15,2400.0,54.1898,54.1898,54.1688,54.1758,2400.0
2008-07-30 10:30:00,77.17,77.2,77.12,77.18,5900.0,54.1898,54.2109,54.1547,54.1969,5900.0
2008-07-30 11:00:00,77.19,77.19,77.18,77.19,1600.0,54.2039,54.2039,54.1969,54.2039,1600.0
2008-07-30 11:30:00,77.18,77.21,77.16,77.19,4200.0,54.1969,54.2179,54.1828,54.2039,4200.0
2008-07-30 12:00:00,77.18,77.21,77.18,77.19,5500.0,54.1969,54.2179,54.1969,54.2039,5500.0
2008-07-30 12:30:00,77.14,77.24,77.13,77.23,2400.0,54.1688,54.239,54.1618,54.232,2400.0
2008-07-30 13:00:00,77.2,77.26,77.19,77.24,4600.0,54.2109,54.253,54.2039,54.239,4600.0
2008-07-30 13:30:00,77.24,77.28,77.24,77.28,4400.0,54.239,54.2671,54.239,54.2671,4400.0
2008-07-30 14:00:00,77.27,77.27,77.24,77.24,4000.0,54.2601,54.2601,54.239,54.239,4000.0
2008-07-30 14:30:00,77.23,77.27,77.2,77.2,9000.0,54.232,54.2601,54.2109,54.2109,9000.0
2008-07-30 15:00:00,77.22,77.25,77.15,77.24,10200.0,54.225,54.246,54.1758,54.239,10200.0
2008-07-30 15:30:00,77.22,77.25,77.17,77.24,22900.0,54.225,54.246,54.1898,54.239,22900.0
2008-07-31 09:30:00,77.32,77.39,77.31,77.37,7100.0,54.2952,54.3443,54.2882,54.3303,7100.0
2008-07-31 10:00:00,77.38,77.42,77.34,77.42,1000.0,54.3373,54.3654,54.3092,54.3654,1000.0
2008-07-31 10:30:00,77.39,77.4,77.37,77.38,2100.0,54.3443,54.3514,54.3303,54.3373,2100.0
2008-07-31 11:00:00,77.38,77.38,77.36,77.36,3800.0,54.3373,54.3373,54.3233,54.3233,3800.0
2008-07-31 11:30:00,77.37,77.43,77.36,77.36,3100.0,54.3303,54.3724,54.3233,54.3233,3100.0
2008-07-31 12:00:00,77.4,77.41,77.37,77.39,6400.0,54.3514,54.3584,54.3303,54.3443,6400.0
2008-07-31 12:30:00,77.39,77.42,77.39,77.4,7300.0,54.3443,54.3654,54.3443,54.3514,7300.0
2008-07-31 13:00:00,77.41,77.43,77.4,77.42,5100.0,54.3584,54.3724,54.3514,54.3654,5100.0
2008-07-31 13:30:00,77.42,77.43,77.4,77.43,2400.0,54.3654,54.3724,54.3514,54.3724,2400.0
2008-07-31 14:00:00,77.43,77.52,77.4,77.42,8300.0,54.3724,54.4356,54.3514,54.3654,8300.0
2008-07-31 14:30:00,77.5,77.5,77.49,77.49,3400.0,54.4216,54.4216,54.4146,54.4146,3400.0
2008-07-31 15:00:00,77.48,77.5,77.41,77.43,5500.0,54.4075,54.4216,54.3584,54.3724,5500.0
2008-07-31 15:30:00,77.43,77.47,77.39,77.46,7600.0,54.3724,54.4005,54.3443,54.3935,7600.0
2008-08-01 09:30:00,78.9,78.9,77.15,77.15,10000.0,55.5779,55.5779,54.3452,54.3452,10000.0
2008-08-01 10:00:00,77.21,77.23,77.18,77.21,6600.0,54.3874,54.4015,54.3663,54.3874,6600.0
2008-08-01 10:30:00,77.22,77.22,77.18,77.19,2000.0,54.3945,54.3945,54.3663,54.3734,2000.0
2008-08-01 11:00:00,77.2,77.21,77.14,77.21,1800.0,54.3804,54.3874,54.3381,54.3874,1800.0
2008-08-01 11:30:00,77.19,77.19,77.14,77.19,3600.0,54.3734,54.3734,54.3381,54.3734,3600.0
2008-08-01 12:00:00,77.19,77.23,77.19,77.22,3200.0,54.3734,54.4015,54.3734,54.3945,3200.0
2008-08-01 12:30:00,77.23,77.25,77.21,77.25,1100.0,54.4015,54.4156,54.3874,54.4156,1100.0
2008-08-01 13:00:00,77.2,77.35,77.15,77.25,21000.0,54.3804,54.4861,54.3452,54.4156,21000.0
2008-08-01 13:30:00,77.28,77.28,77.19,77.19,4500.0,54.4368,54.4368,54.3734,54.3734,4500.0
2008-08-01 14:00:00,77.21,77.23,77.14,77.22,7800.0,54.3874,54.4015,54.3381,54.3945,7800.0
2008-08-01 14:30:00,77.22,77.23,77.16,77.21,10900.0,54.3945,54.4015,54.3522,54.3874,10900.0
2008-08-01 15:00:00,77.21,77.24,77.17,77.23,2300.0,54.3874,54.4086,54.3593,54.4015,2300.0
2008-08-01 15:30:00,77.23,77.28,77.17,77.21,24700.0,54.4015,54.4368,54.3593,54.3874,24700.0
2008-08-04 09:30:00,77.15,77.29,77.06,77.18,4800.0,54.3452,54.4438,54.2818,54.3663,4800.0
2008-08-04 10:00:00,77.17,77.23,77.16,77.22,3600.0,54.3593,54.4015,54.3522,54.3945,3600.0
2008-08-04 10:30:00,77.22,77.25,77.22,77.22,1200.0,54.3945,54.4156,54.3945,54.3945,1200.0
2008-08-04 11:00:00,77.18,77.25,77.18,77.2,5200.0,54.3663,54.4156,54.3663,54.3804,5200.0
2008-08-04 11:30:00,77.21,77.22,77.16,77.2,4100.0,54.3874,54.3945,54.3522,54.3804,4100.0
2008-08-04 12:00:00,77.21,77.22,77.2,77.21,2800.0,54.3874,54.3945,54.3804,54.3874,2800.0
2008-08-04 12:30:00,77.2,77.21,77.16,77.17,4600.0,54.3804,54.3874,54.3522,54.3593,4600.0
2008-08-04 13:00:00,77.21,77.22,77.17,77.17,1300.0,54.3874,54.3945,54.3593,54.3593,1300.0
2008-08-04 13:30:00,77.21,77.21,77.17,77.19,800.0,54.3874,54.3874,54.3593,54.3734,800.0
2008-08-04 14:00:00,77.18,77.21,77.14,77.17,6000.0,54.3663,54.3874,54.3381,54.3593,6000.0
2008-08-04 14:30:00,77.16,77.16,77.13,77.13,2900.0,54.3522,54.3522,54.3311,54.3311,2900.0
2008-08-04 15:00:00,77.13,77.17,77.11,77.17,2200.0,54.3311,54.3593,54.317,54.3593,2200.0
2008-08-04 15:30:00,77.17,77.18,77.12,77.16,10300.0,54.3593,54.3663,54.324,54.3522,10300.0
2008-08-05 09:30:00,77.17,77.17,77.11,77.16,10100.0,54.3593,54.3593,54.317,54.3522,10100.0
2008-08-05 10:00:00,77.14,77.15,77.12,77.15,3000.0,54.3381,54.3452,54.324,54.3452,3000.0
2008-08-05 10:30:00,77.16,77.16,77.13,77.15,5900.0,54.3522,54.3522,54.3311,54.3452,5900.0
2008-08-05 11:00:00,77.14,77.14,77.13,77.14,2900.0,54.3381,54.3381,54.3311,54.3381,2900.0
2008-08-05 11:30:00,77.14,77.14,77.08,77.12,1900.0,54.3381,54.3381,54.2959,54.324,1900.0
2008-08-05 12:00:00,77.11,77.14,77.11,77.13,3200.0,54.317,54.3381,54.317,54.3311,3200.0
2008-08-05 12:30:00,77.14,77.14,77.04,77.14,4800.0,54.3381,54.3381,54.2677,54.3381,4800.0
2008-08-05 13:00:00,77.15,77.15,77.14,77.14,2800.0,54.3452,54.3452,54.3381,54.3381,2800.0
2008-08-05 13:30:00,77.14,77.16,77.11,77.15,4300.0,54.3381,54.3522,54.317,54.3452,4300.0
2008-08-05 14:00:00,77.15,77.19,77.11,77.18,3700.0,54.3452,54.3734,54.317,54.3663,3700.0
2008-08-05 14:30:00,77.19,77.21,77.14,77.15,8600.0,54.3734,54.3874,54.3381,54.3452,8600.0
2008-08-05 15:00:00,77.16,77.17,77.1,77.16,2300.0,54.3522,54.3593,54.31,54.3522,2300.0
2008-08-05 15:30:00,77.12,77.16,77.11,77.13,6600.0,54.324,54.3522,54.317,54.3311,6600.0
2008-08-06 09:30:00,77.13,77.13,77.07,77.07,11500.0,54.3311,54.3311,54.2888,54.2888,11500.0
2008-08-06 10:00:00,77.08,77.08,77.0,77.01,12300.0,54.2959,54.2959,54.2395,54.2466,12300.0
2008-08-06 10:30:00,77.06,77.07,77.01,77.06,8600.0,54.2818,54.2888,54.2466,54.2818,8600.0
2008-08-06 11:00:00,77.07,77.07,77.03,77.03,1700.0,54.2888,54.2888,54.2607,54.2607,1700.0
2008-08-06 11:30:00,77.03,77.03,77.0,77.02,4800.0,54.2607,54.2607,54.2395,54.2536,4800.0
2008-08-06 12:00:00,77.01,77.02,76.99,77.0,3100.0,54.2466,54.2536,54.2325,54.2395,3100.0
2008-08-06 12:30:00,76.96,77.0,76.96,77.0,3600.0,54.2113,54.2395,54.2113,54.2395,3600.0
2008-08-06 13:00:00,77.03,77.03,76.97,77.02,11600.0,54.2607,54.2607,54.2184,54.2536,11600.0
2008-08-06 13:30:00,77.02,77.06,77.02,77.06,1000.0,54.2536,54.2818,54.2536,54.2818,1000.0
2008-08-06 14:00:00,77.07,77.08,77.02,77.08,4700.0,54.2888,54.2959,54.2536,54.2959,4700.0
2008-08-06 14:30:00,77.06,77.08,77.02,77.08,800.0,54.2818,54.2959,54.2536,54.2959,800.0
2008-08-06 15:00:00,77.07,77.11,77.01,77.11,7800.0,54.2888,54.317,54.2466,54.317,7800.0
2008-08-06 15:30:00,77.11,77.11,77.04,77.1,7600.0,54.317,54.317,54.2677,54.31,7600.0
2008-08-07 09:30:00,77.25,77.27,77.24,77.25,10800.0,54.4156,54.4297,54.4086,54.4156,10800.0
2008-08-07 10:00:00,77.24,77.27,77.16,77.27,3200.0,54.4086,54.4297,54.3522,54.4297,3200.0
2008-08-07 10:30:00,77.25,77.27,77.25,77.26,1800.0,54.4156,54.4297,54.4156,54.4227,1800.0
2008-08-07 11:00:00,77.26,77.28,77.21,77.25,1100.0,54.4227,54.4368,54.3874,54.4156,1100.0
2008-08-07 11:30:00,77.28,77.28,77.23,77.27,4100.0,54.4368,54.4368,54.4015,54.4297,4100.0
2008-08-07 12:00:00,77.28,77.28,77.21,77.25,1600.0,54.4368,54.4368,54.3874,54.4156,1600.0
2008-08-07 12:30:00,77.25,77.25,77.25,77.25,1100.0,54.4156,54.4156,54.4156,54.4156,1100.0
2008-08-07 13:00:00,77.35,77.35,77.33,77.33,600.0,54.4861,54.4861,54.472,54.472,600.0
2008-08-07 13:30:00,77.32,77.32,77.3,77.31,3500.0,54.4649,54.4649,54.4508,54.4579,3500.0
2008-08-07 14:00:00,77.33,77.34,77.31,77.34,2600.0,54.472,54.479,54.4579,54.479,2600.0
2008-08-07 14:30:00,77.3,77.34,77.3,77.34,3200.0,54.4508,54.479,54.4508,54.479,3200.0
2008-08-07 15:00:00,77.35,77.39,77.35,77.39,5400.0,54.4861,54.5142,54.4861,54.5142,5400.0
2008-08-07 15:30:00,77.39,77.41,77.37,77.41,17300.0,54.5142,54.5283,54.5001,54.5283,17300.0
2008-08-08 09:30:00,77.35,77.37,77.28,77.28,13200.0,54.4861,54.5001,54.4368,54.4368,13200.0
2008-08-08 10:00:00,77.34,77.34,77.23,77.29,2700.0,54.479,54.479,54.4015,54.4438,2700.0
2008-08-08 10:30:00,77.29,77.29,77.28,77.28,1800.0,54.4438,54.4438,54.4368,54.4368,1800.0
2008-08-08 11:00:00,77.3,77.31,77.29,77.31,4600.0,54.4508,54.4579,54.4438,54.4579,4600.0
2008-08-08 11:30:00,77.3,77.3,77.21,77.28,26300.0,54.4508,54.4508,54.3874,54.4368,26300.0
2008-08-08 12:00:00,77.27,77.29,77.27,77.28,16400.0,54.4297,54.4438,54.4297,54.4368,16400.0
2008-08-08 12:30:00,77.22,77.25,77.21,77.21,1200.0,54.3945,54.4156,54.3874,54.3874,1200.0
2008-08-08 13:00:00,77.24,77.27,77.24,77.27,32400.0,54.4086,54.4297,54.4086,54.4297,32400.0
2008-08-08 13:30:00,77.15,77.25,77.15,77.22,3000.0,54.3452,54.4156,54.3452,54.3945,3000.0
2008-08-08 14:00:00,77.17,77.26,77.17,77.19,2200.0,54.3593,54.4227,54.3593,54.3734,2200.0
2008-08-08 14:30:00,77.24,77.24,77.18,77.23,12000.0,54.4086,54.4086,54.3663,54.4015,12000.0
2008-08-08 15:00:00,77.2,77.23,77.2,77.23,7400.0,54.3804,54.4015,54.3804,54.4015,7400.0
2008-08-08 15:30:00,77.23,77.27,77.23,77.27,3800.0,54.4015,54.4297,54.4015,54.4297,3800.0
2008-08-11 09:30:00,77.22,77.22,76.95,77.17,14000.0,54.3945,54.3945,54.2043,54.3593,14000.0
2008-08-11 10:00:00,77.19,77.21,77.17,77.17,4800.0,54.3734,54.3874,54.3593,54.3593,4800.0
2008-08-11 10:30:00,77.19,77.19,77.19,77.19,4300.0,54.3734,54.3734,54.3734,54.3734,4300.0
2008-08-11 11:00:00,77.2,77.2,77.15,77.15,9500.0,54.3804,54.3804,54.3452,54.3452,9500.0
2008-08-11 11:30:00,77.15,77.18,77.14,77.18,8600.0,54.3452,54.3663,54.3381,54.3663,8600.0
2008-08-11 12:00:00,77.17,77.17,77.15,77.15,4100.0,54.3593,54.3593,54.3452,54.3452,4100.0
2008-08-11 12:30:00,77.14,77.14,77.1,77.1,2200.0,54.3381,54.3381,54.31,54.31,2200.0
2008-08-11 13:00:00,77.1,77.16,77.08,77.08,11400.0,54.31,54.3522,54.2959,54.2959,11400.0
2008-08-11 13:30:00,77.08,77.13,77.05,77.11,5600.0,54.2959,54.3311,54.2747,54.317,5600.0
2008-08-11 14:00:00,77.15,77.22,77.08,77.22,208200.0,54.3452,54.3945,54.2959,54.3945,208200.0
2008-08-11 14:30:00,77.12,77.26,77.12,77.12,10000.0,54.324,54.4227,54.324,54.324,10000.0
2008-08-11 15:00:00,77.22,77.24,77.12,77.19,7000.0,54.3945,54.4086,54.324,54.3734,7000.0
2008-08-11 15:30:00,77.25,77.32,77.17,77.32,14000.0,54.4156,54.4649,54.3593,54.4649,14000.0
2008-08-12 09:30:00,77.36,77.36,77.31,77.35,6700.0,54.4931,54.4931,54.4579,54.4861,6700.0
2008-08-12 10:00:00,77.34,77.37,77.34,77.37,1400.0,54.479,54.5001,54.479,54.5001,1400.0
2008-08-12 10:30:00,77.4,77.42,77.4,77.41,4400.0,54.5213,54.5354,54.5213,54.5283,4400.0
2008-08-12 11:00:00,77.42,77.42,77.38,77.38,4100.0,54.5354,54.5354,54.5072,54.5072,4100.0
2008-08-12 11:30:00,77.38,77.39,77.35,77.39,2300.0,54.5072,54.5142,54.4861,54.5142,2300.0
2008-08-12 12:00:00,77.4,77.41,77.36,77.41,4300.0,54.5213,54.5283,54.4931,54.5283,4300.0
2008-08-12 12:30:00,77.41,77.41,77.36,77.39,3000.0,54.5283,54.5283,54.4931,54.5142,3000.0
2008-08-12 13:00:00,77.39,77.4,77.39,77.4,2600.0,54.5142,54.5213,54.5142,54.5213,2600.0
2008-08-12 13:30:00,77.39,77.4,77.36,77.39,11600.0,54.5142,54.5213,54.4931,54.5142,11600.0
2008-08-12 14:00:00,77.39,77.41,77.32,77.39,12200.0,54.5142,54.5283,54.4649,54.5142,12200.0
2008-08-12 14:30:00,77.39,77.4,77.3,77.39,6000.0,54.5142,54.5213,54.4508,54.5142,6000.0
2008-08-12 15:00:00,77.4,77.4,77.37,77.4,3400.0,54.5213,54.5213,54.5001,54.5213,3400.0
2008-08-12 15:30:00,77.4,77.46,77.36,77.38,7300.0,54.5213,54.5635,54.4931,54.5072,7300.0
2008-08-13 09:30:00,77.48,77.48,77.23,77.27,16200.0,54.5776,54.5776,54.4015,54.4297,16200.0
2008-08-13 10:00:00,77.46,77.48,77.46,77.48,1900.0,54.5635,54.5776,54.5635,54.5776,1900.0
2008-08-13 10:30:00,77.48,77.48,77.37,77.42,2700.0,54.5776,54.5776,54.5001,54.5354,2700.0
2008-08-13 11:00:00,77.44,77.46,77.43,77.43,3500.0,54.5495,54.5635,54.5424,54.5424,3500.0
2008-08-13 11:30:00,77.43,77.43,77.31,77.33,1200.0,54.5424,54.5424,54.4579,54.472,1200.0
2008-08-13 12:00:00,77.43,77.43,77.39,77.4,1000.0,54.5424,54.5424,54.5142,54.5213,1000.0
2008-08-13 12:30:00,77.4,77.4,77.37,77.37,1100.0,54.5213,54.5213,54.5001,54.5001,1100.0
2008-08-13 13:00:00,77.36,77.37,77.28,77.28,3500.0,54.4931,54.5001,54.4368,54.4368,3500.0
2008-08-13 13:30:00,77.29,77.32,77.2,77.32,1100.0,54.4438,54.4649,54.3804,54.4649,1100.0
2008-08-13 14:00:00,77.21,77.34,77.21,77.34,21100.0,54.3874,54.479,54.3874,54.479,21100.0
2008-08-13 14:30:00,77.33,77.36,77.32,77.34,6200.0,54.472,54.4931,54.4649,54.479,6200.0
2008-08-13 15:00:00,77.34,77.37,77.23,77.33,27800.0,54.479,54.5001,54.4015,54.472,27800.0
2008-08-13 15:30:00,77.25,77.36,77.22,77.36,44800.0,54.4156,54.4931,54.3945,54.4931,44800.0
2008-08-14 09:30:00,77.42,77.42,77.3,77.42,5700.0,54.5354,54.5354,54.4508,54.5354,5700.0
2008-08-14 10:00:00,77.39,77.39,77.22,77.38,10000.0,54.5142,54.5142,54.3945,54.5072,10000.0
2008-08-14 10:30:00,77.39,77.39,76.95,77.25,20800.0,54.5142,54.5142,54.2043,54.4156,20800.0
2008-08-14 11:00:00,77.26,77.34,77.25,77.27,3000.0,54.4227,54.479,54.4156,54.4297,3000.0
2008-08-14 11:30:00,77.35,77.4,77.18,77.38,41800.0,54.4861,54.5213,54.3663,54.5072,41800.0
2008-08-14 12:00:00,77.39,77.41,77.27,77.41,28800.0,54.5142,54.5283,54.4297,54.5283,28800.0
2008-08-14 12:30:00,77.4,77.4,77.35,77.36,2900.0,54.5213,54.5213,54.4861,54.4931,2900.0
2008-08-14 13:00:00,77.37,77.4,77.28,77.4,2600.0,54.5001,54.5213,54.4368,54.5213,2600.0
2008-08-14 13:30:00,77.39,77.44,77.38,77.44,12200.0,54.5142,54.5495,54.5072,54.5495,12200.0
2008-08-14 14:00:00,77.42,77.44,77.33,77.44,13000.0,54.5354,54.5495,54.472,54.5495,13000.0
2008-08-14 14:30:00,77.44,77.46,77.34,77.44,10100.0,54.5495,54.5635,54.479,54.5495,10100.0
2008-08-14 15:00:00,77.44,77.47,77.4,77.43,22700.0,54.5495,54.5706,54.5213,54.5424,22700.0
2008-08-14 15:30:00,77.43,77.47,77.4,77.43,28100.0,54.5424,54.5706,54.5213,54.5424,28100.0
2008-08-15 09:30:00,77.56,77.56,77.37,77.44,36100.0,54.634,54.634,54.5001,54.5495,36100.0
2008-08-15 10:00:00,77.45,77.53,77.43,77.52,3000.0,54.5565,54.6129,54.5424,54.6058,3000.0
2008-08-15 10:30:00,77.52,77.53,77.41,77.41,1900.0,54.6058,54.6129,54.5283,54.5283,1900.0
2008-08-15 11:00:00,77.51,77.53,77.43,77.52,7300.0,54.5988,54.6129,54.5424,54.6058,7300.0
2008-08-15 11:30:00,77.54,77.56,77.47,77.55,8800.0,54.6199,54.634,54.5706,54.6269,8800.0
2008-08-15 12:00:00,77.55,77.61,77.43,77.57,32400.0,54.6269,54.6692,54.5424,54.641,32400.0
2008-08-15 12:30:00,77.55,77.57,77.5,77.54,5100.0,54.6269,54.641,54.5917,54.6199,5100.0
2008-08-15 13:00:00,77.53,77.53,77.41,77.41,1600.0,54.6129,54.6129,54.5283,54.5283,1600.0
2008-08-15 13:30:00,77.44,77.54,77.43,77.54,12300.0,54.5495,54.6199,54.5424,54.6199,12300.0
2008-08-15 14:00:00,77.52,77.53,77.45,77.45,3000.0,54.6058,54.6129,54.5565,54.5565,3000.0
2008-08-15 14:30:00,77.53,77.54,77.49,77.51,3600.0,54.6129,54.6199,54.5847,54.5988,3600.0
2008-08-15 15:00:00,77.49,77.53,77.49,77.53,5500.0,54.5847,54.6129,54.5847,54.6129,5500.0
2008-08-15 15:30:00,77.52,77.54,77.44,77.51,5500.0,54.6058,54.6199,54.5495,54.5988,5500.0
2008-08-18 09:30:00,77.46,77.52,77.46,77.52,6600.0,54.5635,54.6058,54.5635,54.6058,6600.0
2008-08-18 10:00:00,77.54,77.55,77.53,77.54,4000.0,54.6199,54.6269,54.6129,54.6199,4000.0
2008-08-18 10:30:00,77.53,77.54,77.52,77.54,3300.0,54.6129,54.6199,54.6058,54.6199,3300.0
2008-08-18 11:00:00,77.53,77.55,77.49,77.54,2200.0,54.6129,54.6269,54.5847,54.6199,2200.0
2008-08-18 11:30:00,77.49,77.55,77.49,77.55,2900.0,54.5847,54.6269,54.5847,54.6269,2900.0
2008-08-18 12:00:00,77.55,77.56,77.55,77.55,6300.0,54.6269,54.634,54.6269,54.6269,6300.0
2008-08-18 12:30:00,77.53,77.54,77.49,77.49,1500.0,54.6129,54.6199,54.5847,54.5847,1500.0
2008-08-18 13:00:00,77.54,77.54,77.51,77.53,18400.0,54.6199,54.6199,54.5988,54.6129,18400.0
2008-08-18 13:30:00,77.53,77.54,77.5,77.54,9500.0,54.6129,54.6199,54.5917,54.6199,9500.0
2008-08-18 14:00:00,77.52,77.54,77.51,77.53,6500.0,54.6058,54.6199,54.5988,54.6129,6500.0
2008-08-18 14:30:00,77.52,77.54,77.49,77.53,8600.0,54.6058,54.6199,54.5847,54.6129,8600.0
2008-08-18 15:00:00,77.53,77.56,77.48,77.54,1800.0,54.6129,54.634,54.5776,54.6199,1800.0
2008-08-18 15:30:00,77.53,77.54,77.53,77.54,7600.0,54.6129,54.6199,54.6129,54.6199,7600.0
2008-08-19 09:30:00,77.58,77.59,77.56,77.57,9500.0,54.6481,54.6551,54.634,54.641,9500.0
2008-08-19 10:00:00,77.55,77.57,77.55,77.56,4100.0,54.6269,54.641,54.6269,54.634,4100.0
2008-08-19 10:30:00,77.56,77.56,77.54,77.54,8700.0,54.634,54.634,54.6199,54.6199,8700.0
2008-08-19 11:00:00,77.53,77.54,77.5,77.5,5600.0,54.6129,54.6199,54.5917,54.5917,5600.0
2008-08-19 11:30:00,77.5,77.53,77.46,77.53,6300.0,54.5917,54.6129,54.5635,54.6129,6300.0
2008-08-19 12:00:00,77.53,77.54,77.47,77.5,3900.0,54.6129,54.6199,54.5706,54.5917,3900.0
2008-08-19 12:30:00,77.52,77.52,77.5,77.5,2500.0,54.6058,54.6058,54.5917,54.5917,2500.0
2008-08-19 13:00:00,77.49,77.49,77.49,77.49,200.0,54.5847,54.5847,54.5847,54.5847,200.0
2008-08-19 13:30:00,77.5,77.5,77.48,77.5,6600.0,54.5917,54.5917,54.5776,54.5917,6600.0
2008-08-19 14:00:00,77.49,77.5,77.48,77.49,16900.0,54.5847,54.5917,54.5776,54.5847,16900.0
2008-08-19 14:30:00,77.48,77.5,77.46,77.5,1000.0,54.5776,54.5917,54.5635,54.5917,1000.0
2008-08-19 15:00:00,77.5,77.53,77.46,77.52,3800.0,54.5917,54.6129,54.5635,54.6058,3800.0
2008-08-19 15:30:00,77.53,77.54,77.48,77.54,5500.0,54.6129,54.6199,54.5776,54.6199,5500.0
2008-08-20 09:30:00,77.55,77.55,77.4,77.53,4700.0,54.6269,54.6269,54.5213,54.6129,4700.0
2008-08-20 10:00:00,77.55,77.55,77.51,77.55,5600.0,54.6269,54.6269,54.5988,54.6269,5600.0
2008-08-20 10:30:00,77.55,77.59,77.54,77.54,2100.0,54.6269,54.6551,54.6199,54.6199,2100.0
2008-08-20 11:00:00,77.55,77.55,77.51,77.52,5800.0,54.6269,54.6269,54.5988,54.6058,5800.0
2008-08-20 11:30:00,77.55,77.58,77.53,77.58,17400.0,54.6269,54.6481,54.6129,54.6481,17400.0
2008-08-20 12:00:00,77.57,77.58,77.57,77.58,4500.0,54.641,54.6481,54.641,54.6481,4500.0
2008-08-20 12:30:00,77.58,77.58,77.58,77.58,1500.0,54.6481,54.6481,54.6481,54.6481,1500.0
2008-08-20 13:00:00,77.58,77.58,77.56,77.58,2500.0,54.6481,54.6481,54.634,54.6481,2500.0
2008-08-20 13:30:00,77.58,77.6,77.57,77.6,8500.0,54.6481,54.6622,54.641,54.6622,8500.0
2008-08-20 14:00:00,77.6,77.6,77.54,77.54,11500.0,54.6622,54.6622,54.6199,54.6199,11500.0
2008-08-20 14:30:00,77.64,77.65,77.63,77.65,3300.0,54.6903,54.6974,54.6833,54.6974,3300.0
2008-08-20 15:00:00,77.64,77.69,77.61,77.61,7600.0,54.6903,54.7256,54.6692,54.6692,7600.0
2008-08-20 15:30:00,77.69,77.69,77.6,77.67,7000.0,54.7256,54.7256,54.6622,54.7115,7000.0
2008-08-21 09:30:00,77.63,77.63,77.54,77.54,3900.0,54.6833,54.6833,54.6199,54.6199,3900.0
2008-08-21 10:00:00,77.51,77.53,77.51,77.52,6300.0,54.5988,54.6129,54.5988,54.6058,6300.0
2008-08-21 10:30:00,77.49,77.57,77.49,77.57,2800.0,54.5847,54.641,54.5847,54.641,2800.0
2008-08-21 11:00:00,77.56,77.56,77.5,77.5,2300.0,54.634,54.634,54.5917,54.5917,2300.0
2008-08-21 11:30:00,77.53,77.54,77.53,77.53,400.0,54.6129,54.6199,54.6129,54.6129,400.0
2008-08-21 12:00:00,77.55,77.56,77.55,77.56,600.0,54.6269,54.634,54.6269,54.634,600.0
2008-08-21 12:30:00,77.57,77.57,77.56,77.56,2500.0,54.641,54.641,54.634,54.634,2500.0
2008-08-21 13:00:00,77.58,77.58,77.51,77.57,5400.0,54.6481,54.6481,54.5988,54.641,5400.0
2008-08-21 13:30:00,77.49,77.56,77.49,77.55,3500.0,54.5847,54.634,54.5847,54.6269,3500.0
2008-08-21 14:00:00,77.55,77.56,77.49,77.54,2100.0,54.6269,54.634,54.5847,54.6199,2100.0
2008-08-21 14:30:00,77.54,77.54,77.52,77.53,2200.0,54.6199,54.6199,54.6058,54.6129,2200.0
2008-08-21 15:00:00,77.53,77.54,77.5,77.5,1400.0,54.6129,54.6199,54.5917,54.5917,1400.0
2008-08-21 15:30:00,77.54,77.55,77.49,77.55,10600.0,54.6199,54.6269,54.5847,54.6269,10600.0
2008-08-22 09:30:00,77.48,77.48,77.47,77.48,16400.0,54.5776,54.5776,54.5706,54.5776,16400.0
2008-08-22 10:00:00,77.5,77.5,77.39,77.39,8200.0,54.5917,54.5917,54.5142,54.5142,8200.0
2008-08-22 10:30:00,77.42,77.48,77.42,77.48,1000.0,54.5354,54.5776,54.5354,54.5776,1000.0
2008-08-22 11:00:00,77.47,77.49,77.37,77.49,4300.0,54.5706,54.5847,54.5001,54.5847,4300.0
2008-08-22 11:30:00,77.5,77.51,77.48,77.48,22800.0,54.5917,54.5988,54.5776,54.5776,22800.0
2008-08-22 12:00:00,77.51,77.52,77.45,77.48,6100.0,54.5988,54.6058,54.5565,54.5776,6100.0
2008-08-22 12:30:00,77.48,77.48,77.47,77.48,13200.0,54.5776,54.5776,54.5706,54.5776,13200.0
2008-08-22 13:00:00,77.48,77.48,77.45,77.47,1800.0,54.5776,54.5776,54.5565,54.5706,1800.0
2008-08-22 13:30:00,77.46,77.5,77.46,77.49,10000.0,54.5635,54.5917,54.5635,54.5847,10000.0
2008-08-22 14:00:00,77.48,77.51,77.46,77.49,11700.0,54.5776,54.5988,54.5635,54.5847,11700.0
2008-08-22 14:30:00,77.5,77.5,77.47,77.47,4500.0,54.5917,54.5917,54.5706,54.5706,4500.0
2008-08-22 15:00:00,77.49,77.49,77.46,77.49,6700.0,54.5847,54.5847,54.5635,54.5847,6700.0
2008-08-22 15:30:00,77.45,77.49,77.45,77.48,6900.0,54.5565,54.5847,54.5565,54.5776,6900.0
2008-08-25 09:30:00,77.59,77.6,77.49,77.55,6400.0,54.6551,54.6622,54.5847,54.6269,6400.0
2008-08-25 10:00:00,77.55,77.56,77.48,77.56,21400.0,54.6269,54.634,54.5776,54.634,21400.0
2008-08-25 10:30:00,77.55,77.58,77.55,77.57,2400.0,54.6269,54.6481,54.6269,54.641,2400.0
2008-08-25 11:00:00,77.56,77.57,77.53,77.55,2800.0,54.634,54.641,54.6129,54.6269,2800.0
2008-08-25 11:30:00,77.57,77.57,77.53,77.56,700.0,54.641,54.641,54.6129,54.634,700.0
2008-08-25 12:00:00,77.54,77.6,77.54,77.59,6800.0,54.6199,54.6622,54.6199,54.6551,6800.0
2008-08-25 12:30:00,77.58,77.58,77.55,77.57,2500.0,54.6481,54.6481,54.6269,54.641,2500.0
2008-08-25 13:00:00,77.56,77.58,77.5,77.57,7800.0,54.634,54.6481,54.5917,54.641,7800.0
2008-08-25 13:30:00,77.56,77.57,77.49,77.55,14100.0,54.634,54.641,54.5847,54.6269,14100.0
2008-08-25 14:00:00,77.57,77.59,77.5,77.57,7200.0,54.641,54.6551,54.5917,54.641,7200.0
2008-08-25 14:30:00,77.57,77.58,77.47,77.57,3000.0,54.641,54.6481,54.5706,54.641,3000.0
2008-08-25 15:00:00,77.58,77.59,77.49,77.59,10200.0,54.6481,54.6551,54.5847,54.6551,10200.0
2008-08-25 15:30:00,77.6,77.6,77.53,77.6,6000.0,54.6622,54.6622,54.6129,54.6622,6000.0
2008-08-26 09:30:00,77.56,77.57,77.5,77.55,6600.0,54.634,54.641,54.5917,54.6269,6600.0
2008-08-26 10:00:00,77.53,77.53,77.5,77.52,5000.0,54.6129,54.6129,54.5917,54.6058,5000.0
2008-08-26 10:30:00,77.5,77.53,77.46,77.53,2400.0,54.5917,54.6129,54.5635,54.6129,2400.0
2008-08-26 11:00:00,77.5,77.57,77.47,77.55,22900.0,54.5917,54.641,54.5706,54.6269,22900.0
2008-08-26 11:30:00,77.52,77.54,77.45,77.49,8800.0,54.6058,54.6199,54.5565,54.5847,8800.0
2008-08-26 12:00:00,77.53,77.53,77.52,77.53,2100.0,54.6129,54.6129,54.6058,54.6129,2100.0
2008-08-26 12:30:00,77.53,77.54,77.47,77.47,3600.0,54.6129,54.6199,54.5706,54.5706,3600.0
2008-08-26 13:00:00,77.54,77.56,77.52,77.52,19200.0,54.6199,54.634,54.6058,54.6058,19200.0
2008-08-26 13:30:00,77.55,77.56,77.55,77.55,500.0,54.6269,54.634,54.6269,54.6269,500.0
2008-08-26 14:00:00,77.55,77.56,77.53,77.55,4200.0,54.6269,54.634,54.6129,54.6269,4200.0
2008-08-26 14:30:00,77.57,77.62,77.52,77.59,41500.0,54.641,54.6763,54.6058,54.6551,41500.0
2008-08-26 15:00:00,77.59,77.6,77.56,77.6,4800.0,54.6551,54.6622,54.634,54.6622,4800.0
2008-08-26 15:30:00,77.61,77.62,77.6,77.62,5900.0,54.6692,54.6763,54.6622,54.6763,5900.0
2008-08-27 09:30:00,77.51,77.56,77.41,77.55,8000.0,54.5988,54.634,54.5283,54.6269,8000.0
2008-08-27 10:00:00,77.53,77.56,77.52,77.56,3000.0,54.6129,54.634,54.6058,54.634,3000.0
2008-08-27 10:30:00,77.56,77.56,77.52,77.56,1000.0,54.634,54.634,54.6058,54.634,1000.0
2008-08-27 11:00:00,77.55,77.63,77.53,77.63,9100.0,54.6269,54.6833,54.6129,54.6833,9100.0
2008-08-27 11:30:00,77.64,77.64,77.64,77.64,800.0,54.6903,54.6903,54.6903,54.6903,800.0
2008-08-27 12:00:00,77.65,77.67,77.61,77.63,15400.0,54.6974,54.7115,54.6692,54.6833,15400.0
2008-08-27 12:30:00,77.65,77.65,77.6,77.65,1000.0,54.6974,54.6974,54.6622,54.6974,1000.0
2008-08-27 13:00:00,77.63,77.64,77.62,77.64,300.0,54.6833,54.6903,54.6763,54.6903,300.0
2008-08-27 13:30:00,77.62,77.65,77.62,77.65,2500.0,54.6763,54.6974,54.6763,54.6974,2500.0
2008-08-27 14:00:00,77.64,77.71,77.64,77.7,7800.0,54.6903,54.7396,54.6903,54.7326,7800.0
2008-08-27 14:30:00,77.7,77.7,77.7,77.7,200.0,54.7326,54.7326,54.7326,54.7326,200.0
2008-08-27 15:00:00,77.7,77.73,77.69,77.73,5600.0,54.7326,54.7537,54.7256,54.7537,5600.0
2008-08-27 15:30:00,77.7,77.73,77.7,77.73,5500.0,54.7326,54.7537,54.7326,54.7537,5500.0
2008-08-28 09:30:00,77.55,77.64,77.55,77.62,18400.0,54.6269,54.6903,54.6269,54.6763,18400.0
2008-08-28 10:00:00,77.62,77.62,77.58,77.58,2200.0,54.6763,54.6763,54.6481,54.6481,2200.0
2008-08-28 10:30:00,77.59,77.59,77.51,77.51,6200.0,54.6551,54.6551,54.5988,54.5988,6200.0
2008-08-28 11:00:00,77.53,77.59,77.53,77.58,2100.0,54.6129,54.6551,54.6129,54.6481,2100.0
2008-08-28 11:30:00,77.59,77.6,77.55,77.55,2500.0,54.6551,54.6622,54.6269,54.6269,2500.0
2008-08-28 12:00:00,77.54,77.55,77.52,77.53,2500.0,54.6199,54.6269,54.6058,54.6129,2500.0
2008-08-28 12:30:00,77.56,77.56,77.53,77.53,5600.0,54.634,54.634,54.6129,54.6129,5600.0
2008-08-28 13:00:00,77.53,77.56,77.51,77.56,500.0,54.6129,54.634,54.5988,54.634,500.0
2008-08-28 13:30:00,77.55,77.58,77.53,77.57,1100.0,54.6269,54.6481,54.6129,54.641,1100.0
2008-08-28 14:00:00,77.62,77.62,77.56,77.56,1700.0,54.6763,54.6763,54.634,54.634,1700.0
2008-08-28 14:30:00,77.57,77.61,77.54,77.54,5600.0,54.641,54.6692,54.6199,54.6199,5600.0
2008-08-28 15:00:00,77.54,77.62,77.54,77.61,18100.0,54.6199,54.6763,54.6199,54.6692,18100.0
2008-08-28 15:30:00,77.61,77.61,77.57,77.61,8500.0,54.6692,54.6692,54.641,54.6692,8500.0
2008-08-29 09:30:00,77.84,77.85,77.44,77.47,13900.0,54.8312,54.8383,54.5495,54.5706,13900.0
2008-08-29 10:00:00,77.47,77.49,77.45,77.45,7900.0,54.5706,54.5847,54.5565,54.5565,7900.0
2008-08-29 10:30:00,77.51,77.51,77.51,77.51,100.0,54.5988,54.5988,54.5988,54.5988,100.0
2008-08-29 11:00:00,77.51,77.51,77.47,77.47,4400.0,54.5988,54.5988,54.5706,54.5706,4400.0
2008-08-29 11:30:00,77.49,77.49,77.45,77.48,18500.0,54.5847,54.5847,54.5565,54.5776,18500.0
2008-08-29 12:00:00,77.46,77.48,77.46,77.48,3900.0,54.5635,54.5776,54.5635,54.5776,3900.0
2008-08-29 12:30:00,77.48,77.54,77.47,77.54,7100.0,54.5776,54.6199,54.5706,54.6199,7100.0
2008-08-29 13:00:00,77.54,77.66,77.49,77.52,6200.0,54.6199,54.7044,54.5847,54.6058,6200.0
2008-08-29 13:30:00,77.5,77.52,77.5,77.52,2000.0,54.5917,54.6058,54.5917,54.6058,2000.0
2008-08-29 14:00:00,77.53,77.69,77.52,77.54,9600.0,54.6129,54.7256,54.6058,54.6199,9600.0
2008-08-29 14:30:00,77.53,77.72,77.53,77.61,1700.0,54.6129,54.7467,54.6129,54.6692,1700.0
2008-08-29 15:00:00,77.58,77.74,77.57,77.57,7300.0,54.6481,54.7608,54.641,54.641,7300.0
2008-08-29 15:30:00,77.58,77.58,77.52,77.52,4900.0,54.6481,54.6481,54.6058,54.6058,4900.0
2008-09-02 09:30:00,77.26,77.36,77.26,77.31,9800.0,54.5877,54.6583,54.5877,54.623,9800.0
2008-09-02 10:00:00,77.25,77.49,77.25,77.33,16600.0,54.5806,54.7502,54.5806,54.6371,16600.0
2008-09-02 10:30:00,77.37,77.43,77.33,77.38,2500.0,54.6654,54.7078,54.6371,54.6724,2500.0
2008-09-02 11:00:00,77.4,77.43,77.37,77.43,1900.0,54.6866,54.7078,54.6654,54.7078,1900.0
2008-09-02 11:30:00,77.43,77.45,77.43,77.45,4800.0,54.7078,54.7219,54.7078,54.7219,4800.0
2008-09-02 12:00:00,77.45,77.47,77.45,77.47,2800.0,54.7219,54.736,54.7219,54.736,2800.0
2008-09-02 12:30:00,77.47,77.51,77.45,77.46,4500.0,54.736,54.7643,54.7219,54.729,4500.0
2008-09-02 13:00:00,77.45,77.51,77.45,77.46,4100.0,54.7219,54.7643,54.7219,54.729,4100.0
2008-09-02 13:30:00,77.48,77.57,77.48,77.48,5400.0,54.7431,54.8067,54.7431,54.7431,5400.0
2008-09-02 14:00:00,77.5,77.5,77.45,77.5,4300.0,54.7572,54.7572,54.7219,54.7572,4300.0
2008-09-02 14:30:00,77.48,77.52,77.46,77.52,3300.0,54.7431,54.7714,54.729,54.7714,3300.0
2008-09-02 15:00:00,77.54,77.55,77.5,77.54,6900.0,54.7855,54.7926,54.7572,54.7855,6900.0
2008-09-02 15:30:00,77.54,77.55,77.52,77.55,4300.0,54.7855,54.7926,54.7714,54.7926,4300.0
2008-09-03 09:30:00,77.57,77.57,77.44,77.54,5900.0,54.8067,54.8067,54.7148,54.7855,5900.0
2008-09-03 10:00:00,77.55,77.56,77.48,77.48,1400.0,54.7926,54.7996,54.7431,54.7431,1400.0
2008-09-03 10:30:00,77.57,77.59,77.57,77.58,3900.0,54.8067,54.8208,54.8067,54.8137,3900.0
2008-09-03 11:00:00,77.55,77.59,77.55,77.59,1800.0,54.7926,54.8208,54.7926,54.8208,1800.0
2008-09-03 11:30:00,77.6,77.6,77.54,77.59,4200.0,54.8279,54.8279,54.7855,54.8208,4200.0
2008-09-03 12:00:00,77.54,77.6,77.54,77.6,4400.0,54.7855,54.8279,54.7855,54.8279,4400.0
2008-09-03 12:30:00,77.6,77.6,77.6,77.6,6700.0,54.8279,54.8279,54.8279,54.8279,6700.0
2008-09-03 13:00:00,77.51,77.59,77.51,77.59,2600.0,54.7643,54.8208,54.7643,54.8208,2600.0
2008-09-03 13:30:00,77.59,77.6,77.59,77.6,3700.0,54.8208,54.8279,54.8208,54.8279,3700.0
2008-09-03 14:00:00,77.6,77.63,77.6,77.6,5600.0,54.8279,54.8491,54.8279,54.8279,5600.0
2008-09-03 14:30:00,77.62,77.62,77.56,77.61,3600.0,54.842,54.842,54.7996,54.8349,3600.0
2008-09-03 15:00:00,77.62,77.63,77.56,77.61,5300.0,54.842,54.8491,54.7996,54.8349,5300.0
2008-09-03 15:30:00,77.6,77.6,77.52,77.59,9000.0,54.8279,54.8279,54.7714,54.8208,9000.0
2008-09-04 09:30:00,77.84,77.84,77.64,77.7,12200.0,54.9975,54.9975,54.8561,54.8985,12200.0
2008-09-04 10:00:00,77.68,77.68,77.64,77.64,3200.0,54.8844,54.8844,54.8561,54.8561,3200.0
2008-09-04 10:30:00,77.63,77.66,77.63,77.65,2600.0,54.8491,54.8703,54.8491,54.8632,2600.0
2008-09-04 11:00:00,77.65,77.71,77.65,77.66,1000.0,54.8632,54.9056,54.8632,54.8703,1000.0
2008-09-04 11:30:00,77.65,77.71,77.64,77.67,7900.0,54.8632,54.9056,54.8561,54.8773,7900.0
2008-09-04 12:00:00,77.7,77.71,77.67,77.68,2300.0,54.8985,54.9056,54.8773,54.8844,2300.0
2008-09-04 12:30:00,77.7,77.7,77.67,77.69,9100.0,54.8985,54.8985,54.8773,54.8915,9100.0
2008-09-04 13:00:00,77.67,77.74,77.64,77.74,3100.0,54.8773,54.9268,54.8561,54.9268,3100.0
2008-09-04 13:30:00,77.75,77.75,77.7,77.75,5300.0,54.9339,54.9339,54.8985,54.9339,5300.0
2008-09-04 14:00:00,77.73,77.76,77.73,77.76,13700.0,54.9197,54.9409,54.9197,54.9409,13700.0
2008-09-04 14:30:00,77.75,77.8,77.67,77.69,37100.0,54.9339,54.9692,54.8773,54.8915,37100.0
2008-09-04 15:00:00,77.74,77.76,77.66,77.76,3500.0,54.9268,54.9409,54.8703,54.9409,3500.0
2008-09-04 15:30:00,77.74,77.77,77.72,77.77,7300.0,54.9268,54.948,54.9127,54.948,7300.0
2008-09-05 09:30:00,77.88,77.88,77.78,77.82,18600.0,55.0257,55.0257,54.9551,54.9833,18600.0
2008-09-05 10:00:00,77.82,77.87,77.77,77.87,6600.0,54.9833,55.0186,54.948,55.0186,6600.0
2008-09-05 10:30:00,77.87,77.87,77.86,77.87,7800.0,55.0186,55.0186,55.0116,55.0186,7800.0
2008-09-05 11:00:00,77.86,77.87,77.81,77.81,4600.0,55.0116,55.0186,54.9763,54.9763,4600.0
2008-09-05 11:30:00,77.8,77.8,77.7,77.7,9300.0,54.9692,54.9692,54.8985,54.8985,9300.0
2008-09-05 12:00:00,77.66,77.71,77.66,77.71,6000.0,54.8703,54.9056,54.8703,54.9056,6000.0
2008-09-05 12:30:00,77.68,77.69,77.68,77.69,1400.0,54.8844,54.8915,54.8844,54.8915,1400.0
2008-09-05 13:00:00,77.7,77.72,77.69,77.7,2200.0,54.8985,54.9127,54.8915,54.8985,2200.0
2008-09-05 13:30:00,77.7,77.71,77.67,77.7,3600.0,54.8985,54.9056,54.8773,54.8985,3600.0
2008-09-05 14:00:00,77.7,77.7,77.69,77.69,800.0,54.8985,54.8985,54.8915,54.8915,800.0
2008-09-05 14:30:00,77.69,77.7,77.66,77.66,9000.0,54.8915,54.8985,54.8703,54.8703,9000.0
2008-09-05 15:00:00,77.65,77.69,77.64,77.67,4400.0,54.8632,54.8915,54.8561,54.8773,4400.0
2008-09-05 15:30:00,77.66,77.66,77.65,77.65,6200.0,54.8703,54.8703,54.8632,54.8632,6200.0
2008-09-08 09:30:00,77.62,77.77,77.51,77.51,9500.0,54.842,54.948,54.7643,54.7643,9500.0
2008-09-08 10:00:00,77.51,77.56,77.5,77.51,2200.0,54.7643,54.7996,54.7572,54.7643,2200.0
2008-09-08 10:30:00,77.48,77.5,77.46,77.47,2800.0,54.7431,54.7572,54.729,54.736,2800.0
2008-09-08 11:00:00,77.57,77.57,77.46,77.46,4300.0,54.8067,54.8067,54.729,54.729,4300.0
2008-09-08 11:30:00,77.54,77.54,77.53,77.53,2600.0,54.7855,54.7855,54.7784,54.7784,2600.0
2008-09-08 12:00:00,77.47,77.59,77.47,77.53,3200.0,54.736,54.8208,54.736,54.7784,3200.0
2008-09-08 12:30:00,77.53,77.62,77.46,77.59,1500.0,54.7784,54.842,54.729,54.8208,1500.0
2008-09-08 13:00:00,77.49,77.61,77.48,77.61,2000.0,54.7502,54.8349,54.7431,54.8349,2000.0
2008-09-08 13:30:00,77.61,77.67,77.61,77.64,3600.0,54.8349,54.8773,54.8349,54.8561,3600.0
2008-09-08 14:00:00,77.67,77.69,77.64,77.66,4100.0,54.8773,54.8915,54.8561,54.8703,4100.0
2008-09-08 14:30:00,77.56,77.72,77.55,77.72,8500.0,54.7996,54.9127,54.7926,54.9127,8500.0
2008-09-08 15:00:00,77.72,77.74,77.62,77.71,2900.0,54.9127,54.9268,54.842,54.9056,2900.0
2008-09-08 15:30:00,77.71,77.76,77.69,77.74,18500.0,54.9056,54.9409,54.8915,54.9268,18500.0
2008-09-09 09:30:00,77.61,77.63,77.61,77.61,9900.0,54.8349,54.8491,54.8349,54.8349,9900.0
2008-09-09 10:00:00,77.63,77.64,77.5,77.62,7700.0,54.8491,54.8561,54.7572,54.842,7700.0
2008-09-09 10:30:00,77.67,77.76,77.66,77.76,2300.0,54.8773,54.9409,54.8703,54.9409,2300.0
2008-09-09 11:00:00,77.76,77.76,77.66,77.66,4400.0,54.9409,54.9409,54.8703,54.8703,4400.0
2008-09-09 11:30:00,77.7,77.73,77.64,77.71,2500.0,54.8985,54.9197,54.8561,54.9056,2500.0
2008-09-09 12:00:00,77.67,77.79,77.65,77.73,2200.0,54.8773,54.9621,54.8632,54.9197,2200.0
2008-09-09 12:30:00,77.71,77.73,77.69,77.69,2100.0,54.9056,54.9197,54.8915,54.8915,2100.0
2008-09-09 13:00:00,77.69,77.69,77.64,77.64,6600.0,54.8915,54.8915,54.8561,54.8561,6600.0
2008-09-09 13:30:00,77.65,77.74,77.65,77.74,1400.0,54.8632,54.9268,54.8632,54.9268,1400.0
2008-09-09 14:00:00,77.73,77.77,77.71,77.72,10700.0,54.9197,54.948,54.9056,54.9127,10700.0
2008-09-09 14:30:00,77.74,77.74,77.67,77.71,4800.0,54.9268,54.9268,54.8773,54.9056,4800.0
2008-09-09 15:00:00,77.74,77.82,77.64,77.7,25700.0,54.9268,54.9833,54.8561,54.8985,25700.0
2008-09-09 15:30:00,77.71,77.74,77.69,77.74,9400.0,54.9056,54.9268,54.8915,54.9268,9400.0
2008-09-10 09:30:00,77.73,77.79,77.62,77.7,10300.0,54.9197,54.9621,54.842,54.8985,10300.0
2008-09-10 10:00:00,77.73,77.81,77.73,77.8,12300.0,54.9197,54.9763,54.9197,54.9692,12300.0
2008-09-10 10:30:00,77.8,77.84,77.77,77.84,11400.0,54.9692,54.9975,54.948,54.9975,11400.0
2008-09-10 11:00:00,77.82,77.87,77.77,77.87,6500.0,54.9833,55.0186,54.948,55.0186,6500.0
2008-09-10 11:30:00,77.89,77.89,77.8,77.8,12500.0,55.0328,55.0328,54.9692,54.9692,12500.0
2008-09-10 12:00:00,77.86,77.87,77.81,77.86,4800.0,55.0116,55.0186,54.9763,55.0116,4800.0
2008-09-10 12:30:00,77.87,77.87,77.8,77.81,2000.0,55.0186,55.0186,54.9692,54.9763,2000.0
2008-09-10 13:00:00,77.83,77.89,77.83,77.87,2100.0,54.9904,55.0328,54.9904,55.0186,2100.0
2008-09-10 13:30:00,77.83,77.88,77.8,77.88,6200.0,54.9904,55.0257,54.9692,55.0257,6200.0
2008-09-10 14:00:00,77.86,77.86,77.81,77.82,2600.0,55.0116,55.0116,54.9763,54.9833,2600.0
2008-09-10 14:30:00,77.8,77.81,77.79,77.8,4900.0,54.9692,54.9763,54.9621,54.9692,4900.0
2008-09-10 15:00:00,77.81,77.83,77.81,77.81,5700.0,54.9763,54.9904,54.9763,54.9763,5700.0
2008-09-10 15:30:00,77.85,77.87,77.82,77.87,7200.0,55.0045,55.0186,54.9833,55.0186,7200.0
2008-09-11 09:30:00,77.95,77.96,77.9,77.94,12100.0,55.0752,55.0822,55.0398,55.0681,12100.0
2008-09-11 10:00:00,77.9,77.95,77.84,77.94,7400.0,55.0398,55.0752,54.9975,55.0681,7400.0
2008-09-11 10:30:00,77.93,77.95,77.88,77.88,7800.0,55.061,55.0752,55.0257,55.0257,7800.0
2008-09-11 11:00:00,77.88,77.89,77.8,77.89,6100.0,55.0257,55.0328,54.9692,55.0328,6100.0
2008-09-11 11:30:00,77.86,77.86,77.79,77.81,1600.0,55.0116,55.0116,54.9621,54.9763,1600.0
2008-09-11 12:00:00,77.79,77.83,77.78,77.82,1000.0,54.9621,54.9904,54.9551,54.9833,1000.0
2008-09-11 12:30:00,77.82,77.87,77.72,77.83,2200.0,54.9833,55.0186,54.9127,54.9904,2200.0
2008-09-11 13:00:00,77.84,77.9,77.77,77.9,4100.0,54.9975,55.0398,54.948,55.0398,4100.0
2008-09-11 13:30:00,77.88,77.88,77.78,77.81,4300.0,55.0257,55.0257,54.9551,54.9763,4300.0
2008-09-11 14:00:00,77.84,77.84,77.77,77.77,7700.0,54.9975,54.9975,54.948,54.948,7700.0
2008-09-11 14:30:00,77.77,77.79,77.74,77.74,6200.0,54.948,54.9621,54.9268,54.9268,6200.0
2008-09-11 15:00:00,77.79,77.85,77.74,77.79,33900.0,54.9621,55.0045,54.9268,54.9621,33900.0
2008-09-11 15:30:00,77.79,77.85,77.78,77.78,12700.0,54.9621,55.0045,54.9551,54.9551,12700.0
2008-09-12 09:30:00,77.87,77.87,77.77,77.77,21000.0,55.0186,55.0186,54.948,54.948,21000.0
2008-09-12 10:00:00,77.79,77.79,77.75,77.79,4300.0,54.9621,54.9621,54.9339,54.9621,4300.0
2008-09-12 10:30:00,77.79,77.79,77.75,77.76,4700.0,54.9621,54.9621,54.9339,54.9409,4700.0
2008-09-12 11:00:00,77.75,77.75,77.57,77.57,5400.0,54.9339,54.9339,54.8067,54.8067,5400.0
2008-09-12 11:30:00,77.6,77.7,77.6,77.7,4800.0,54.8279,54.8985,54.8279,54.8985,4800.0
2008-09-12 12:00:00,77.7,77.71,77.65,77.66,2300.0,54.8985,54.9056,54.8632,54.8703,2300.0
2008-09-12 12:30:00,77.58,77.71,77.58,77.71,4000.0,54.8137,54.9056,54.8137,54.9056,4000.0
2008-09-12 13:00:00,77.75,77.81,77.67,77.77,4100.0,54.9339,54.9763,54.8773,54.948,4100.0
2008-09-12 13:30:00,77.67,77.79,77.67,77.68,3700.0,54.8773,54.9621,54.8773,54.8844,3700.0
2008-09-12 14:00:00,77.72,77.76,77.71,77.74,3800.0,54.9127,54.9409,54.9056,54.9268,3800.0
2008-09-12 14:30:00,77.66,77.82,77.66,77.71,9500.0,54.8703,54.9833,54.8703,54.9056,9500.0
2008-09-12 15:00:00,77.68,77.71,77.68,77.71,7900.0,54.8844,54.9056,54.8844,54.9056,7900.0
2008-09-12 15:30:00,77.68,77.76,77.66,77.71,14700.0,54.8844,54.9409,54.8703,54.9056,14700.0
2008-09-15 09:30:00,78.06,78.35,78.06,78.32,4900.0,55.1529,55.3578,55.1529,55.3366,4900.0
2008-09-15 10:00:00,78.3,78.3,78.27,78.27,400.0,55.3225,55.3225,55.3013,55.3013,400.0
2008-09-15 10:30:00,78.25,78.26,78.17,78.22,2600.0,55.2871,55.2942,55.2306,55.2659,2600.0
2008-09-15 11:00:00,78.19,78.23,78.03,78.03,3200.0,55.2447,55.273,55.1317,55.1317,3200.0
2008-09-15 11:30:00,78.13,78.26,78.13,78.25,4600.0,55.2023,55.2942,55.2023,55.2871,4600.0
2008-09-15 12:00:00,78.25,78.29,77.79,77.88,64600.0,55.2871,55.3154,54.9621,55.0257,64600.0
2008-09-15 12:30:00,78.04,78.25,78.02,78.21,11100.0,55.1388,55.2871,55.1246,55.2589,11100.0
2008-09-15 13:00:00,78.09,78.24,78.06,78.24,5100.0,55.1741,55.2801,55.1529,55.2801,5100.0
2008-09-15 13:30:00,78.26,78.26,78.03,78.13,10300.0,55.2942,55.2942,55.1317,55.2023,10300.0
2008-09-15 14:00:00,78.13,78.17,78.04,78.14,5000.0,55.2023,55.2306,55.1388,55.2094,5000.0
2008-09-15 14:30:00,78.19,78.26,78.18,78.21,10000.0,55.2447,55.2942,55.2377,55.2589,10000.0
2008-09-15 15:00:00,78.23,78.32,78.14,78.32,19400.0,55.273,55.3366,55.2094,55.3366,19400.0
2008-09-15 15:30:00,78.31,78.31,78.18,78.26,16200.0,55.3295,55.3295,55.2377,55.2942,16200.0
2008-09-16 09:30:00,78.39,78.39,77.88,78.3,31700.0,55.3861,55.3861,55.0257,55.3225,31700.0
2008-09-16 10:00:00,78.26,78.29,77.93,78.0,15500.0,55.2942,55.3154,55.061,55.1105,15500.0
2008-09-16 10:30:00,78.0,78.09,77.7,78.0,6500.0,55.1105,55.1741,54.8985,55.1105,6500.0
2008-09-16 11:00:00,78.0,78.0,77.83,77.95,3500.0,55.1105,55.1105,54.9904,55.0752,3500.0
2008-09-16 11:30:00,77.95,78.03,77.92,77.96,12100.0,55.0752,55.1317,55.054,55.0822,12100.0
2008-09-16 12:00:00,77.96,77.96,77.85,77.93,44600.0,55.0822,55.0822,55.0045,55.061,44600.0
2008-09-16 12:30:00,77.93,78.0,77.86,78.0,2900.0,55.061,55.1105,55.0116,55.1105,2900.0
2008-09-16 13:00:00,78.02,78.03,77.86,78.02,9800.0,55.1246,55.1317,55.0116,55.1246,9800.0
2008-09-16 13:30:00,78.02,78.08,77.97,78.08,7900.0,55.1246,55.167,55.0893,55.167,7900.0
2008-09-16 14:00:00,78.07,78.6,78.0,78.29,11000.0,55.16,55.5344,55.1105,55.3154,11000.0
2008-09-16 14:30:00,78.29,78.85,77.75,77.75,30400.0,55.3154,55.7111,54.9339,54.9339,30400.0
2008-09-16 15:00:00,77.76,77.8,77.7,77.79,11700.0,54.9409,54.9692,54.8985,54.9621,11700.0
2008-09-16 15:30:00,77.83,77.85,77.5,77.73,41900.0,54.9904,55.0045,54.7572,54.9197,41900.0
2008-09-17 09:30:00,77.56,77.63,77.35,77.4,25100.0,54.7996,54.8491,54.6512,54.6866,25100.0
2008-09-17 10:00:00,77.4,77.7,77.32,77.7,16700.0,54.6866,54.8985,54.63,54.8985,16700.0
2008-09-17 10:30:00,77.68,77.7,77.57,77.59,18200.0,54.8844,54.8985,54.8067,54.8208,18200.0
2008-09-17 11:00:00,77.56,77.69,77.56,77.69,9000.0,54.7996,54.8915,54.7996,54.8915,9000.0
2008-09-17 11:30:00,77.66,77.77,77.63,77.74,4100.0,54.8703,54.948,54.8491,54.9268,4100.0
2008-09-17 12:00:00,77.67,78.49,77.65,77.65,20000.0,54.8773,55.4567,54.8632,54.8632,20000.0
2008-09-17 12:30:00,77.71,77.83,77.57,77.75,14500.0,54.9056,54.9904,54.8067,54.9339,14500.0
2008-09-17 13:00:00,77.66,77.66,77.5,77.58,18900.0,54.8703,54.8703,54.7572,54.8137,18900.0
2008-09-17 13:30:00,77.55,77.81,77.52,77.67,10300.0,54.7926,54.9763,54.7714,54.8773,10300.0
2008-09-17 14:00:00,78.17,79.39,77.7,77.73,20700.0,55.2306,56.0926,54.8985,54.9197,20700.0
2008-09-17 14:30:00,77.73,78.41,77.6,77.62,27000.0,54.9197,55.4002,54.8279,54.842,27000.0
2008-09-17 15:00:00,77.8,77.86,77.63,77.69,10400.0,54.9692,55.0116,54.8491,54.8915,10400.0
2008-09-17 15:30:00,77.84,77.89,77.61,77.86,22800.0,54.9975,55.0328,54.8349,55.0116,22800.0
2008-09-18 09:30:00,77.44,77.58,77.02,77.45,22300.0,54.7148,54.8137,54.4181,54.7219,22300.0
2008-09-18 10:00:00,77.41,77.52,77.3,77.5,4400.0,54.6936,54.7714,54.6159,54.7572,4400.0
2008-09-18 10:30:00,77.45,77.53,77.37,77.38,10800.0,54.7219,54.7784,54.6654,54.6724,10800.0
2008-09-18 11:00:00,77.38,77.51,77.38,77.42,2200.0,54.6724,54.7643,54.6724,54.7007,2200.0
2008-09-18 11:30:00,77.41,77.47,77.39,77.47,3200.0,54.6936,54.736,54.6795,54.736,3200.0
2008-09-18 12:00:00,77.51,77.59,77.37,77.48,4100.0,54.7643,54.8208,54.6654,54.7431,4100.0
2008-09-18 12:30:00,77.51,77.84,77.45,77.84,3200.0,54.7643,54.9975,54.7219,54.9975,3200.0
2008-09-18 13:00:00,77.83,77.97,77.63,77.84,6300.0,54.9904,55.0893,54.8491,54.9975,6300.0
2008-09-18 13:30:00,77.85,77.88,77.56,77.82,9300.0,55.0045,55.0257,54.7996,54.9833,9300.0
2008-09-18 14:00:00,77.81,77.9,77.61,77.64,9600.0,54.9763,55.0398,54.8349,54.8561,9600.0
2008-09-18 14:30:00,77.83,77.85,77.66,77.71,8600.0,54.9904,55.0045,54.8703,54.9056,8600.0
2008-09-18 15:00:00,77.64,77.84,77.37,77.49,104200.0,54.8561,54.9975,54.6654,54.7502,104200.0
2008-09-18 15:30:00,77.45,77.85,77.45,77.73,7000.0,54.7219,55.0045,54.7219,54.9197,7000.0
2008-09-19 09:30:00,77.5,78.78,77.0,77.0,50200.0,54.7572,55.6616,54.404,54.404,50200.0
2008-09-19 10:00:00,76.92,77.04,76.76,76.86,4800.0,54.3474,54.4322,54.2344,54.305,4800.0
2008-09-19 10:30:00,77.03,77.04,76.78,76.82,35000.0,54.4251,54.4322,54.2485,54.2768,35000.0
2008-09-19 11:00:00,76.92,76.97,76.79,76.91,18800.0,54.3474,54.3828,54.2556,54.3404,18800.0
2008-09-19 11:30:00,76.9,76.9,76.77,76.84,13800.0,54.3333,54.3333,54.2414,54.2909,13800.0
2008-09-19 12:00:00,76.87,76.89,76.78,76.82,11900.0,54.3121,54.3262,54.2485,54.2768,11900.0
2008-09-19 12:30:00,76.82,76.86,76.7,76.86,8400.0,54.2768,54.305,54.192,54.305,8400.0
2008-09-19 13:00:00,76.86,76.93,76.83,76.83,6600.0,54.305,54.3545,54.2838,54.2838,6600.0
2008-09-19 13:30:00,76.89,77.19,76.7,77.14,12000.0,54.3262,54.5382,54.192,54.5029,12000.0
2008-09-19 14:00:00,77.11,77.71,76.86,77.19,12900.0,54.4817,54.9056,54.305,54.5382,12900.0
2008-09-19 14:30:00,77.16,77.3,76.8,77.17,8300.0,54.517,54.6159,54.2626,54.5241,8300.0
2008-09-19 15:00:00,77.14,77.42,77.08,77.12,6600.0,54.5029,54.7007,54.4605,54.4887,6600.0
2008-09-19 15:30:00,77.38,77.43,76.97,77.39,20700.0,54.6724,54.7078,54.3828,54.6795,20700.0
2008-09-22 09:30:00,77.56,77.56,76.6,76.74,37300.0,54.7996,54.7996,54.1213,54.2203,37300.0
2008-09-22 10:00:00,76.69,76.93,76.63,76.63,16400.0,54.1849,54.3545,54.1425,54.1425,16400.0
2008-09-22 10:30:00,76.63,76.96,76.62,76.86,8200.0,54.1425,54.3757,54.1355,54.305,8200.0
2008-09-22 11:00:00,76.78,76.87,76.6,76.84,10600.0,54.2485,54.3121,54.1213,54.2909,10600.0
2008-09-22 11:30:00,76.65,76.79,76.58,76.58,9100.0,54.1567,54.2556,54.1072,54.1072,9100.0
2008-09-22 12:00:00,76.74,76.76,76.55,76.72,7500.0,54.2203,54.2344,54.086,54.2061,7500.0
2008-09-22 12:30:00,76.72,76.82,76.55,76.74,18900.0,54.2061,54.2768,54.086,54.2203,18900.0
2008-09-22 13:00:00,76.77,77.11,76.7,77.11,5500.0,54.2414,54.4817,54.192,54.4817,5500.0
2008-09-22 13:30:00,77.11,77.28,76.58,77.09,4000.0,54.4817,54.6018,54.1072,54.4675,4000.0
2008-09-22 14:00:00,77.14,77.67,77.14,77.35,23800.0,54.5029,54.8773,54.5029,54.6512,23800.0
2008-09-22 14:30:00,77.35,77.38,77.3,77.38,2600.0,54.6512,54.6724,54.6159,54.6724,2600.0
2008-09-22 15:00:00,77.36,77.5,77.33,77.47,6900.0,54.6583,54.7572,54.6371,54.736,6900.0
2008-09-22 15:30:00,77.47,77.47,76.84,77.38,21300.0,54.736,54.736,54.2909,54.6724,21300.0
2008-09-23 09:30:00,76.91,77.48,76.91,77.03,12900.0,54.3404,54.7431,54.3404,54.4251,12900.0
2008-09-23 10:00:00,77.05,78.16,77.0,77.2,71900.0,54.4393,55.2235,54.404,54.5453,71900.0
2008-09-23 10:30:00,77.34,77.4,76.96,77.35,14800.0,54.6442,54.6866,54.3757,54.6512,14800.0
2008-09-23 11:00:00,77.33,77.37,77.25,77.25,16300.0,54.6371,54.6654,54.5806,54.5806,16300.0
2008-09-23 11:30:00,77.26,77.3,77.1,77.25,2600.0,54.5877,54.6159,54.4746,54.5806,2600.0
2008-09-23 12:00:00,77.25,77.34,77.21,77.21,9900.0,54.5806,54.6442,54.5523,54.5523,9900.0
2008-09-23 12:30:00,77.32,77.32,77.18,77.3,4400.0,54.63,54.63,54.5311,54.6159,4400.0
2008-09-23 13:00:00,77.3,77.38,77.3,77.35,3400.0,54.6159,54.6724,54.6159,54.6512,3400.0
2008-09-23 13:30:00,77.24,77.34,77.23,77.34,2900.0,54.5735,54.6442,54.5665,54.6442,2900.0
2008-09-23 14:00:00,77.21,77.27,77.2,77.23,2300.0,54.5523,54.5947,54.5453,54.5665,2300.0
2008-09-23 14:30:00,77.23,77.27,77.22,77.24,8500.0,54.5665,54.5947,54.5594,54.5735,8500.0
2008-09-23 15:00:00,77.24,77.25,77.14,77.15,12800.0,54.5735,54.5806,54.5029,54.5099,12800.0
2008-09-23 15:30:00,77.19,77.29,77.11,77.29,12600.0,54.5382,54.6089,54.4817,54.6089,12600.0
2008-09-24 09:30:00,77.49,77.51,77.08,77.49,22600.0,54.7502,54.7643,54.4605,54.7502,22600.0
2008-09-24 10:00:00,77.44,77.54,77.38,77.5,1600.0,54.7148,54.7855,54.6724,54.7572,1600.0
2008-09-24 10:30:00,77.52,77.53,77.47,77.5,6100.0,54.7714,54.7784,54.736,54.7572,6100.0
2008-09-24 11:00:00,77.53,77.77,77.53,77.71,3800.0,54.7784,54.948,54.7784,54.9056,3800.0
2008-09-24 11:30:00,77.69,77.92,77.69,77.86,10600.0,54.8915,55.054,54.8915,55.0116,10600.0
2008-09-24 12:00:00,77.86,77.86,77.79,77.81,3000.0,55.0116,55.0116,54.9621,54.9763,3000.0
2008-09-24 12:30:00,77.83,77.9,77.8,77.83,16300.0,54.9904,55.0398,54.9692,54.9904,16300.0
2008-09-24 13:00:00,77.83,77.87,77.82,77.82,16500.0,54.9904,55.0186,54.9833,54.9833,16500.0
2008-09-24 13:30:00,77.84,77.87,77.81,77.86,5200.0,54.9975,55.0186,54.9763,55.0116,5200.0
2008-09-24 14:00:00,77.87,77.87,77.78,77.78,10600.0,55.0186,55.0186,54.9551,54.9551,10600.0
2008-09-24 14:30:00,77.77,77.89,77.75,77.88,8400.0,54.948,55.0328,54.9339,55.0257,8400.0
2008-09-24 15:00:00,77.97,77.97,77.61,77.78,3500.0,55.0893,55.0893,54.8349,54.9551,3500.0
2008-09-24 15:30:00,77.78,77.89,77.73,77.89,8400.0,54.9551,55.0328,54.9197,55.0328,8400.0
2008-09-25 09:30:00,78.63,78.63,77.2,77.6,15600.0,55.5556,55.5556,54.5453,54.8279,15600.0
2008-09-25 10:00:00,77.66,77.71,77.61,77.66,8100.0,54.8703,54.9056,54.8349,54.8703,8100.0
2008-09-25 10:30:00,77.66,77.89,77.66,77.86,11900.0,54.8703,55.0328,54.8703,55.0116,11900.0
2008-09-25 11:00:00,77.83,77.86,77.78,77.78,4300.0,54.9904,55.0116,54.9551,54.9551,4300.0
2008-09-25 11:30:00,77.76,78.14,77.73,77.94,4600.0,54.9409,55.2094,54.9197,55.0681,4600.0
2008-09-25 12:00:00,77.94,77.95,77.91,77.93,5000.0,55.0681,55.0752,55.0469,55.061,5000.0
2008-09-25 12:30:00,77.94,77.94,77.81,77.81,6900.0,55.0681,55.0681,54.9763,54.9763,6900.0
2008-09-25 13:00:00,77.75,77.8,77.73,77.74,5300.0,54.9339,54.9692,54.9197,54.9268,5300.0
2008-09-25 13:30:00,77.75,77.89,77.75,77.81,11300.0,54.9339,55.0328,54.9339,54.9763,11300.0
2008-09-25 14:00:00,77.81,77.81,77.74,77.8,2700.0,54.9763,54.9763,54.9268,54.9692,2700.0
2008-09-25 14:30:00,77.8,77.83,77.75,77.83,5400.0,54.9692,54.9904,54.9339,54.9904,5400.0
2008-09-25 15:00:00,77.83,77.88,77.5,77.81,5100.0,54.9904,55.0257,54.7572,54.9763,5100.0
2008-09-25 15:30:00,77.82,77.93,77.5,77.84,13200.0,54.9833,55.061,54.7572,54.9975,13200.0
2008-09-26 09:30:00,78.68,78.68,77.19,77.93,47100.0,55.5909,55.5909,54.5382,55.061,47100.0
2008-09-26 10:00:00,77.91,77.93,77.22,77.74,10200.0,55.0469,55.061,54.5594,54.9268,10200.0
2008-09-26 10:30:00,77.82,77.83,77.49,77.83,3500.0,54.9833,54.9904,54.7502,54.9904,3500.0
2008-09-26 11:00:00,77.71,78.51,77.71,77.9,43100.0,54.9056,55.4708,54.9056,55.0398,43100.0
2008-09-26 11:30:00,77.9,77.9,77.77,77.77,4500.0,55.0398,55.0398,54.948,54.948,4500.0
2008-09-26 12:00:00,77.9,77.92,77.65,77.71,11000.0,55.0398,55.054,54.8632,54.9056,11000.0
2008-09-26 12:30:00,77.71,77.72,77.5,77.72,5100.0,54.9056,54.9127,54.7572,54.9127,5100.0
2008-09-26 13:00:00,77.62,77.73,77.6,77.72,3200.0,54.842,54.9197,54.8279,54.9127,3200.0
2008-09-26 13:30:00,77.67,77.73,77.66,77.68,7600.0,54.8773,54.9197,54.8703,54.8844,7600.0
2008-09-26 14:00:00,77.66,77.67,77.65,77.66,2000.0,54.8703,54.8773,54.8632,54.8703,2000.0
2008-09-26 14:30:00,77.6,77.67,77.53,77.62,7900.0,54.8279,54.8773,54.7784,54.842,7900.0
2008-09-26 15:00:00,77.62,77.65,77.5,77.55,11900.0,54.842,54.8632,54.7572,54.7926,11900.0
2008-09-26 15:30:00,77.56,77.57,77.5,77.52,14300.0,54.7996,54.8067,54.7572,54.7714,14300.0
2008-09-29 09:30:00,78.17,78.17,77.12,77.48,12500.0,55.2306,55.2306,54.4887,54.7431,12500.0
2008-09-29 10:00:00,77.62,77.62,77.0,77.08,27700.0,54.842,54.842,54.404,54.4605,27700.0
2008-09-29 10:30:00,77.08,77.87,76.85,77.05,28300.0,54.4605,55.0186,54.298,54.4393,28300.0
2008-09-29 11:00:00,77.0,77.4,76.89,77.21,6900.0,54.404,54.6866,54.3262,54.5523,6900.0
2008-09-29 11:30:00,77.01,77.94,77.0,77.2,13900.0,54.411,55.0681,54.404,54.5453,13900.0
2008-09-29 12:00:00,77.23,77.49,77.18,77.42,3800.0,54.5665,54.7502,54.5311,54.7007,3800.0
2008-09-29 12:30:00,77.29,77.46,77.2,77.3,3100.0,54.6089,54.729,54.5453,54.6159,3100.0
2008-09-29 13:00:00,77.3,77.37,77.24,77.33,7000.0,54.6159,54.6654,54.5735,54.6371,7000.0
2008-09-29 13:30:00,77.31,79.4,77.16,77.16,24800.0,54.623,56.0997,54.517,54.517,24800.0
2008-09-29 14:00:00,77.36,79.4,77.28,77.95,24800.0,54.6583,56.0997,54.6018,55.0752,24800.0
2008-09-29 14:30:00,77.97,77.99,77.35,77.65,33000.0,55.0893,55.1034,54.6512,54.8632,33000.0
2008-09-29 15:00:00,77.67,77.97,77.2,77.82,23200.0,54.8773,55.0893,54.5453,54.9833,23200.0
2008-09-29 15:30:00,77.97,78.0,77.2,77.63,23900.0,55.0893,55.1105,54.5453,54.8491,23900.0
2008-09-30 09:30:00,78.35,78.35,77.05,77.69,6400.0,55.3578,55.3578,54.4393,54.8915,6400.0
2008-09-30 10:00:00,77.23,77.25,77.2,77.2,14300.0,54.5665,54.5806,54.5453,54.5453,14300.0
2008-09-30 10:30:00,77.36,77.49,77.26,77.34,11400.0,54.6583,54.7502,54.5877,54.6442,11400.0
2008-09-30 11:00:00,77.34,77.39,77.2,77.39,15800.0,54.6442,54.6795,54.5453,54.6795,15800.0
2008-09-30 11:30:00,77.36,77.41,77.22,77.35,5700.0,54.6583,54.6936,54.5594,54.6512,5700.0
2008-09-30 12:00:00,77.36,77.43,77.26,77.43,2000.0,54.6583,54.7078,54.5877,54.7078,2000.0
2008-09-30 12:30:00,77.45,77.45,77.28,77.4,2800.0,54.7219,54.7219,54.6018,54.6866,2800.0
2008-09-30 13:00:00,77.32,77.32,77.2,77.23,10400.0,54.63,54.63,54.5453,54.5665,10400.0
2008-09-30 13:30:00,77.2,77.23,77.2,77.22,21700.0,54.5453,54.5665,54.5453,54.5594,21700.0
2008-09-30 14:00:00,77.2,77.22,77.2,77.22,11400.0,54.5453,54.5594,54.5453,54.5594,11400.0
2008-09-30 14:30:00,77.2,77.22,76.91,76.94,43200.0,54.5453,54.5594,54.3404,54.3616,43200.0
2008-09-30 15:00:00,76.95,77.11,76.8,76.91,33200.0,54.3686,54.4817,54.2626,54.3404,33200.0
2008-09-30 15:30:00,77.1,77.15,76.76,77.15,19600.0,54.4746,54.5099,54.2344,54.5099,19600.0
2008-10-01 09:30:00,78.1,78.11,77.0,77.12,7600.0,55.3434,55.3505,54.5639,54.649,7600.0
2008-10-01 10:00:00,77.1,77.2,76.97,77.0,6700.0,54.6348,54.7057,54.5427,54.5639,6700.0
2008-10-01 10:30:00,76.94,77.0,76.68,76.95,4600.0,54.5214,54.5639,54.3372,54.5285,4600.0
2008-10-01 11:00:00,77.01,77.7,76.84,77.02,14300.0,54.571,55.06,54.4506,54.5781,14300.0
2008-10-01 11:30:00,76.99,76.99,76.52,76.53,7400.0,54.5568,54.5568,54.2238,54.2309,7400.0
2008-10-01 12:00:00,76.51,76.79,76.33,76.33,5100.0,54.2167,54.4151,54.0892,54.0892,5100.0
2008-10-01 12:30:00,76.53,76.53,75.89,75.89,5500.0,54.2309,54.2309,53.7774,53.7774,5500.0
2008-10-01 13:00:00,75.93,77.19,75.38,75.91,27900.0,53.8057,54.6986,53.416,53.7915,27900.0
2008-10-01 13:30:00,76.18,76.18,73.9,75.09,23100.0,53.9829,53.9829,52.3672,53.2105,23100.0
2008-10-01 14:00:00,74.9,75.31,74.65,74.95,32100.0,53.0758,53.3664,52.8987,53.1113,32100.0
2008-10-01 14:30:00,74.96,76.2,74.86,75.26,12300.0,53.1183,53.997,53.0475,53.3309,12300.0
2008-10-01 15:00:00,75.18,75.6,74.91,74.91,13800.0,53.2742,53.5719,53.0829,53.0829,13800.0
2008-10-01 15:30:00,74.88,75.19,74.81,74.9,22200.0,53.0617,53.2813,53.012,53.0758,22200.0
2008-10-02 09:30:00,76.34,76.36,75.73,75.95,15900.0,54.0962,54.1104,53.664,53.8199,15900.0
2008-10-02 10:00:00,76.08,76.24,75.98,76.0,6200.0,53.912,54.0254,53.8411,53.8553,6200.0
2008-10-02 10:30:00,76.02,76.25,75.97,76.03,8800.0,53.8695,54.0325,53.8341,53.8766,8800.0
2008-10-02 11:00:00,76.01,76.2,76.0,76.2,6300.0,53.8624,53.997,53.8553,53.997,6300.0
2008-10-02 11:30:00,76.23,76.32,76.21,76.31,5600.0,54.0183,54.0821,54.0041,54.075,5600.0
2008-10-02 12:00:00,76.31,76.32,76.08,76.17,3000.0,54.075,54.0821,53.912,53.9758,3000.0
2008-10-02 12:30:00,76.29,76.32,76.18,76.29,3000.0,54.0608,54.0821,53.9829,54.0608,3000.0
2008-10-02 13:00:00,76.19,76.44,76.12,76.42,17600.0,53.9899,54.1671,53.9403,54.1529,17600.0
2008-10-02 13:30:00,76.42,76.55,76.34,76.4,6300.0,54.1529,54.2451,54.0962,54.1388,6300.0
2008-10-02 14:00:00,76.53,76.53,76.4,76.4,4200.0,54.2309,54.2309,54.1388,54.1388,4200.0
2008-10-02 14:30:00,76.27,76.5,76.26,76.36,10600.0,54.0466,54.2096,54.0396,54.1104,10600.0
2008-10-02 15:00:00,76.35,76.5,76.35,76.39,6400.0,54.1033,54.2096,54.1033,54.1317,6400.0
2008-10-02 15:30:00,76.46,76.5,76.35,76.39,16200.0,54.1813,54.2096,54.1033,54.1317,16200.0
2008-10-03 09:30:00,76.95,77.01,76.23,76.57,5000.0,54.5285,54.571,54.0183,54.2592,5000.0
2008-10-03 10:00:00,76.57,77.41,76.51,76.51,3400.0,54.2592,54.8545,54.2167,54.2167,3400.0
2008-10-03 10:30:00,76.43,76.43,76.26,76.3,1400.0,54.16,54.16,54.0396,54.0679,1400.0
2008-10-03 11:00:00,76.22,76.3,76.18,76.29,2400.0,54.0112,54.0679,53.9829,54.0608,2400.0
2008-10-03 11:30:00,76.3,76.5,76.23,76.33,3800.0,54.0679,54.2096,54.0183,54.0892,3800.0
2008-10-03 12:00:00,76.32,76.41,76.21,76.29,6700.0,54.0821,54.1458,54.0041,54.0608,6700.0
2008-10-03 12:30:00,76.4,76.5,76.39,76.5,2000.0,54.1388,54.2096,54.1317,54.2096,2000.0
2008-10-03 13:00:00,76.5,76.5,76.42,76.42,1500.0,54.2096,54.2096,54.1529,54.1529,1500.0
2008-10-03 13:30:00,76.5,76.5,76.44,76.48,2100.0,54.2096,54.2096,54.1671,54.1954,2100.0
2008-10-03 14:00:00,76.37,76.51,76.36,76.5,21500.0,54.1175,54.2167,54.1104,54.2096,21500.0
2008-10-03 14:30:00,76.5,76.53,76.5,76.53,11500.0,54.2096,54.2309,54.2096,54.2309,11500.0
2008-10-03 15:00:00,76.5,76.5,76.32,76.49,8100.0,54.2096,54.2096,54.0821,54.2025,8100.0
2008-10-03 15:30:00,76.44,76.5,76.34,76.44,12500.0,54.1671,54.2096,54.0962,54.1671,12500.0
2008-10-06 09:30:00,77.52,77.52,76.42,76.77,15000.0,54.9324,54.9324,54.1529,54.4009,15000.0
2008-10-06 10:00:00,76.85,76.98,76.78,76.98,9100.0,54.4576,54.5498,54.408,54.5498,9100.0
2008-10-06 10:30:00,77.11,77.87,77.07,77.14,8900.0,54.6419,55.1804,54.6135,54.6631,8900.0
2008-10-06 11:00:00,77.16,77.32,77.16,77.32,1200.0,54.6773,54.7907,54.6773,54.7907,1200.0
2008-10-06 11:30:00,77.17,77.3,77.17,77.22,2200.0,54.6844,54.7765,54.6844,54.7198,2200.0
2008-10-06 12:00:00,76.95,77.53,76.93,76.99,30800.0,54.5285,54.9395,54.5143,54.5568,30800.0
2008-10-06 12:30:00,76.97,77.07,76.94,76.95,9500.0,54.5427,54.6135,54.5214,54.5285,9500.0
2008-10-06 13:00:00,76.97,77.8,76.94,77.38,13800.0,54.5427,55.1308,54.5214,54.8332,13800.0
2008-10-06 13:30:00,77.19,77.77,77.1,77.1,9900.0,54.6986,55.1096,54.6348,54.6348,9900.0
2008-10-06 14:00:00,77.05,77.25,76.96,76.96,6600.0,54.5994,54.7411,54.5356,54.5356,6600.0
2008-10-06 14:30:00,76.96,77.02,76.72,76.77,14100.0,54.5356,54.5781,54.3655,54.4009,14100.0
2008-10-06 15:00:00,76.72,77.46,76.55,76.96,9900.0,54.3655,54.8899,54.2451,54.5356,9900.0
2008-10-06 15:30:00,76.96,77.16,76.63,76.9,8700.0,54.5356,54.6773,54.3017,54.4931,8700.0
2008-10-07 09:30:00,77.33,77.66,77.25,77.54,24000.0,54.7978,55.0316,54.7411,54.9466,24000.0
2008-10-07 10:00:00,77.52,77.68,77.39,77.39,12200.0,54.9324,55.0458,54.8403,54.8403,12200.0
2008-10-07 10:30:00,77.57,77.65,77.53,77.63,7900.0,54.9678,55.0245,54.9395,55.0104,7900.0
2008-10-07 11:00:00,77.57,77.66,77.42,77.64,5700.0,54.9678,55.0316,54.8616,55.0175,5700.0
2008-10-07 11:30:00,77.65,77.96,77.57,77.79,29200.0,55.0245,55.2442,54.9678,55.1237,29200.0
2008-10-07 12:00:00,77.65,77.87,77.65,77.65,1800.0,55.0245,55.1804,55.0245,55.0245,1800.0
2008-10-07 12:30:00,77.87,78.04,77.72,77.86,10800.0,55.1804,55.3009,55.0741,55.1733,10800.0
2008-10-07 13:00:00,77.9,77.98,77.74,77.96,12800.0,55.2017,55.2584,55.0883,55.2442,12800.0
2008-10-07 13:30:00,77.84,77.94,77.62,77.81,7900.0,55.1592,55.23,55.0033,55.1379,7900.0
2008-10-07 14:00:00,77.75,78.0,77.63,77.85,14500.0,55.0954,55.2726,55.0104,55.1663,14500.0
2008-10-07 14:30:00,77.85,77.98,77.64,77.78,15100.0,55.1663,55.2584,55.0175,55.1167,15100.0
2008-10-07 15:00:00,77.79,77.8,77.5,77.7,14800.0,55.1237,55.1308,54.9182,55.06,14800.0
2008-10-07 15:30:00,77.7,77.8,77.5,77.52,18900.0,55.06,55.1308,54.9182,54.9324,18900.0
2008-10-08 09:30:00,77.77,77.9,77.52,77.82,20200.0,55.1096,55.2017,54.9324,55.145,20200.0
2008-10-08 10:00:00,77.4,77.97,77.4,77.64,10300.0,54.8474,55.2513,54.8474,55.0175,10300.0
2008-10-08 10:30:00,77.58,77.72,75.22,76.83,35800.0,54.9749,55.0741,53.3026,54.4435,35800.0
2008-10-08 11:00:00,76.96,77.4,76.51,76.94,5200.0,54.5356,54.8474,54.2167,54.5214,5200.0
2008-10-08 11:30:00,77.35,77.35,76.56,76.56,5100.0,54.812,54.812,54.2521,54.2521,5100.0
2008-10-08 12:00:00,76.53,77.05,76.22,76.42,6500.0,54.2309,54.5994,54.0112,54.1529,6500.0
2008-10-08 12:30:00,76.47,76.7,76.32,76.35,7800.0,54.1884,54.3513,54.0821,54.1033,7800.0
2008-10-08 13:00:00,76.34,76.35,76.13,76.14,16600.0,54.0962,54.1033,53.9474,53.9545,16600.0
2008-10-08 13:30:00,76.3,76.3,76.15,76.16,3100.0,54.0679,54.0679,53.9616,53.9687,3100.0
2008-10-08 14:00:00,76.15,76.29,76.13,76.23,13700.0,53.9616,54.0608,53.9474,54.0183,13700.0
2008-10-08 14:30:00,76.3,76.3,76.2,76.23,2200.0,54.0679,54.0679,53.997,54.0183,2200.0
2008-10-08 15:00:00,76.22,76.3,76.2,76.3,6700.0,54.0112,54.0679,53.997,54.0679,6700.0
2008-10-08 15:30:00,76.3,77.29,76.16,76.2,14500.0,54.0679,54.7694,53.9687,53.997,14500.0
2008-10-09 09:30:00,76.0,77.5,75.92,76.14,10800.0,53.8553,54.9182,53.7986,53.9545,10800.0
2008-10-09 10:00:00,76.1,77.0,75.99,76.44,6600.0,53.9262,54.5639,53.8482,54.1671,6600.0
2008-10-09 10:30:00,76.41,76.98,75.5,76.0,14900.0,54.1458,54.5498,53.501,53.8553,14900.0
2008-10-09 11:00:00,75.99,76.7,75.99,76.7,5000.0,53.8482,54.3513,53.8482,54.3513,5000.0
2008-10-09 11:30:00,76.71,77.38,76.44,76.69,24200.0,54.3584,54.8332,54.1671,54.3443,24200.0
2008-10-09 12:00:00,76.69,77.38,76.62,76.77,8000.0,54.3443,54.8332,54.2947,54.4009,8000.0
2008-10-09 12:30:00,77.32,77.32,76.44,76.68,1500.0,54.7907,54.7907,54.1671,54.3372,1500.0
2008-10-09 13:00:00,76.72,77.28,76.32,77.08,3300.0,54.3655,54.7623,54.0821,54.6206,3300.0
2008-10-09 13:30:00,76.75,77.35,76.75,77.33,10300.0,54.3868,54.812,54.3868,54.7978,10300.0
2008-10-09 14:00:00,77.34,77.39,77.05,77.31,10100.0,54.8049,54.8403,54.5994,54.7836,10100.0
2008-10-09 14:30:00,77.21,77.33,76.91,77.27,12400.0,54.7127,54.7978,54.5002,54.7553,12400.0
2008-10-09 15:00:00,77.08,77.25,76.76,76.92,7700.0,54.6206,54.7411,54.3939,54.5072,7700.0
2008-10-09 15:30:00,77.04,77.09,76.09,76.71,11300.0,54.5923,54.6277,53.9191,54.3584,11300.0
2008-10-10 09:30:00,76.5,76.96,74.75,75.68,40900.0,54.2096,54.5356,52.9695,53.6286,40900.0
2008-10-10 10:00:00,75.7,76.24,75.45,75.71,10300.0,53.6427,54.0254,53.4656,53.6498,10300.0
2008-10-10 10:30:00,75.75,76.0,75.74,75.85,20500.0,53.6782,53.8553,53.6711,53.749,20500.0
2008-10-10 11:00:00,75.71,75.93,75.5,75.5,19000.0,53.6498,53.8057,53.501,53.501,19000.0
2008-10-10 11:30:00,75.53,75.57,75.01,75.1,12100.0,53.5223,53.5506,53.1538,53.2175,12100.0
2008-10-10 12:00:00,75.44,75.47,75.02,75.14,21900.0,53.4585,53.4797,53.1609,53.2459,21900.0
2008-10-10 12:30:00,75.25,75.49,75.2,75.23,8400.0,53.3238,53.4939,53.2884,53.3097,8400.0
2008-10-10 13:00:00,75.23,75.85,75.22,75.78,30700.0,53.3097,53.749,53.3026,53.6994,30700.0
2008-10-10 13:30:00,75.58,76.25,75.5,75.5,12000.0,53.5577,54.0325,53.501,53.501,12000.0
2008-10-10 14:00:00,75.48,75.69,75.27,75.27,10300.0,53.4868,53.6356,53.338,53.338,10300.0
2008-10-10 14:30:00,75.28,75.68,75.04,75.22,13700.0,53.3451,53.6286,53.175,53.3026,13700.0
2008-10-10 15:00:00,75.22,75.44,75.22,75.22,12300.0,53.3026,53.4585,53.3026,53.3026,12300.0
2008-10-10 15:30:00,75.25,75.68,75.0,75.04,17200.0,53.3238,53.6286,53.1467,53.175,17200.0
2008-10-13 09:30:00,74.0,76.43,70.12,70.47,138000.0,52.4381,54.16,49.6886,49.9366,138000.0
2008-10-13 10:00:00,70.46,72.19,68.97,70.75,116000.0,49.9295,51.1555,48.8737,50.135,116000.0
2008-10-13 10:30:00,70.6,70.95,69.5,70.52,10400.0,50.0287,50.2768,49.2493,49.9721,10400.0
2008-10-13 11:00:00,70.45,70.74,68.29,70.05,30400.0,49.9225,50.128,48.3918,49.639,30400.0
2008-10-13 11:30:00,70.68,70.68,70.16,70.4,11300.0,50.0854,50.0854,49.717,49.887,11300.0
2008-10-13 12:00:00,70.35,71.0,70.2,70.2,36500.0,49.8516,50.3122,49.7453,49.7453,36500.0
2008-10-13 12:30:00,70.59,72.89,70.59,72.36,69400.0,50.0217,51.6515,50.0217,51.2759,69400.0
2008-10-13 13:00:00,72.35,72.42,71.17,71.44,2600.0,51.2688,51.3184,50.4327,50.624,2600.0
2008-10-13 13:30:00,71.49,72.29,71.32,71.65,14100.0,50.6594,51.2263,50.539,50.7728,14100.0
2008-10-13 14:00:00,71.53,72.05,71.26,71.88,10900.0,50.6878,51.0563,50.4964,50.9358,10900.0
2008-10-13 14:30:00,71.93,72.38,71.8,72.38,8300.0,50.9712,51.2901,50.8791,51.2901,8300.0
2008-10-13 15:00:00,72.33,72.69,72.24,72.63,11700.0,51.2547,51.5098,51.1909,51.4673,11700.0
2008-10-13 15:30:00,72.68,72.88,71.75,72.65,66700.0,51.5027,51.6444,50.8437,51.4814,66700.0
2008-10-14 09:30:00,71.52,73.48,71.28,72.5,60900.0,50.6807,52.0696,50.5106,51.3751,60900.0
2008-10-14 10:00:00,72.7,72.73,72.4,72.73,22000.0,51.5169,51.5381,51.3043,51.5381,22000.0
2008-10-14 10:30:00,72.64,72.99,72.45,72.99,23600.0,51.4743,51.7224,51.3397,51.7224,23600.0
2008-10-14 11:00:00,72.9,73.35,72.63,73.35,14800.0,51.6586,51.9775,51.4673,51.9775,14800.0
2008-10-14 11:30:00,73.3,73.75,73.28,73.68,11900.0,51.942,52.2609,51.9279,52.2113,11900.0
2008-10-14 12:00:00,73.55,73.75,73.51,73.65,15600.0,52.1192,52.2609,52.0908,52.19,15600.0
2008-10-14 12:30:00,73.66,73.78,73.65,73.78,2700.0,52.1971,52.2822,52.19,52.2822,2700.0
2008-10-14 13:00:00,73.77,74.3,73.53,74.3,18800.0,52.2751,52.6507,52.105,52.6507,18800.0
2008-10-14 13:30:00,74.25,74.91,74.25,74.84,36000.0,52.6152,53.0829,52.6152,53.0333,36000.0
2008-10-14 14:00:00,74.79,75.0,74.5,74.61,13300.0,52.9979,53.1467,52.7924,52.8703,13300.0
2008-10-14 14:30:00,74.6,74.72,72.63,73.33,87400.0,52.8632,52.9483,51.4673,51.9633,87400.0
2008-10-14 15:00:00,73.64,74.04,73.06,73.35,32100.0,52.183,52.4664,51.772,51.9775,32100.0
2008-10-14 15:30:00,73.7,74.71,73.22,74.45,16100.0,52.2255,52.9412,51.8853,52.7569,16100.0
2008-10-15 09:30:00,73.48,74.38,71.7,73.61,26300.0,52.0696,52.7073,50.8082,52.1617,26300.0
2008-10-15 10:00:00,73.94,73.96,72.4,73.48,4700.0,52.3955,52.4097,51.3043,52.0696,4700.0
2008-10-15 10:30:00,73.74,74.0,73.1,73.32,6300.0,52.2538,52.4381,51.8003,51.9562,6300.0
2008-10-15 11:00:00,73.89,74.0,73.58,74.0,9700.0,52.3601,52.4381,52.1404,52.4381,9700.0
2008-10-15 11:30:00,74.25,74.78,74.25,74.3,5600.0,52.6152,52.9908,52.6152,52.6507,5600.0
2008-10-15 12:00:00,74.54,74.59,74.13,74.4,6900.0,52.8207,52.8562,52.5302,52.7215,6900.0
2008-10-15 12:30:00,74.4,74.8,74.27,74.76,5400.0,52.7215,53.005,52.6294,52.9766,5400.0
2008-10-15 13:00:00,74.55,74.55,74.27,74.55,2800.0,52.8278,52.8278,52.6294,52.8278,2800.0
2008-10-15 13:30:00,74.5,74.7,74.36,74.65,5300.0,52.7924,52.9341,52.6932,52.8987,5300.0
2008-10-15 14:00:00,74.67,74.75,74.49,74.7,3700.0,52.9128,52.9695,52.7853,52.9341,3700.0
2008-10-15 14:30:00,74.52,75.26,74.48,75.19,24600.0,52.8065,53.3309,52.7782,53.2813,24600.0
2008-10-15 15:00:00,75.25,75.71,75.16,75.26,26900.0,53.3238,53.6498,53.2601,53.3309,26900.0
2008-10-15 15:30:00,75.29,75.67,74.43,74.43,23900.0,53.3522,53.6215,52.7428,52.7428,23900.0
2008-10-16 09:30:00,75.5,75.5,74.26,75.15,7500.0,53.501,53.501,52.6223,53.253,7500.0
2008-10-16 10:00:00,75.12,75.13,74.73,75.09,2400.0,53.2317,53.2388,52.9554,53.2105,2400.0
2008-10-16 10:30:00,75.05,75.1,74.76,74.76,2600.0,53.1821,53.2175,52.9766,52.9766,2600.0
2008-10-16 11:00:00,74.98,74.98,74.54,74.7,4700.0,53.1325,53.1325,52.8207,52.9341,4700.0
2008-10-16 11:30:00,74.61,74.95,74.51,74.65,4900.0,52.8703,53.1113,52.7995,52.8987,4900.0
2008-10-16 12:00:00,74.82,75.0,74.51,74.91,7300.0,53.0191,53.1467,52.7995,53.0829,7300.0
2008-10-16 12:30:00,74.99,75.0,74.9,74.9,2400.0,53.1396,53.1467,53.0758,53.0758,2400.0
2008-10-16 13:00:00,74.95,74.99,74.86,74.86,1200.0,53.1113,53.1396,53.0475,53.0475,1200.0
2008-10-16 13:30:00,74.97,75.06,74.85,74.9,7400.0,53.1254,53.1892,53.0404,53.0758,7400.0
2008-10-16 14:00:00,74.95,75.06,74.9,75.06,2300.0,53.1113,53.1892,53.0758,53.1892,2300.0
2008-10-16 14:30:00,75.06,75.06,74.5,75.02,9500.0,53.1892,53.1892,52.7924,53.1609,9500.0
2008-10-16 15:00:00,75.07,75.14,74.51,74.98,4500.0,53.1963,53.2459,52.7995,53.1325,4500.0
2008-10-16 15:30:00,75.08,75.11,74.36,74.93,5800.0,53.2034,53.2246,52.6932,53.0971,5800.0
2008-10-17 09:30:00,75.49,75.49,73.51,74.38,4800.0,53.4939,53.4939,52.0908,52.7073,4800.0
2008-10-17 10:00:00,74.69,74.69,74.45,74.45,1100.0,52.927,52.927,52.7569,52.7569,1100.0
2008-10-17 10:30:00,74.45,74.6,74.1,74.56,2900.0,52.7569,52.8632,52.5089,52.8349,2900.0
2008-10-17 11:00:00,74.54,74.76,74.2,74.45,4600.0,52.8207,52.9766,52.5798,52.7569,4600.0
2008-10-17 11:30:00,74.66,75.37,73.99,74.97,8800.0,52.9058,53.4089,52.431,53.1254,8800.0
2008-10-17 12:00:00,75.01,75.01,74.2,74.73,4800.0,53.1538,53.1538,52.5798,52.9554,4800.0
2008-10-17 12:30:00,74.96,74.96,74.7,74.91,1400.0,53.1183,53.1183,52.9341,53.0829,1400.0
2008-10-17 13:00:00,74.71,74.89,74.41,74.41,5700.0,52.9412,53.0687,52.7286,52.7286,5700.0
2008-10-17 13:30:00,74.58,74.67,74.33,74.41,3100.0,52.8491,52.9128,52.6719,52.7286,3100.0
2008-10-17 14:00:00,74.3,74.36,73.75,73.81,19700.0,52.6507,52.6932,52.2609,52.3034,19700.0
2008-10-17 14:30:00,74.17,74.4,74.0,74.0,3400.0,52.5585,52.7215,52.4381,52.4381,3400.0
2008-10-17 15:00:00,73.97,74.19,73.85,74.0,17700.0,52.4168,52.5727,52.3318,52.4381,17700.0
2008-10-17 15:30:00,74.17,74.4,73.88,73.89,11000.0,52.5585,52.7215,52.353,52.3601,11000.0
2008-10-20 09:30:00,74.02,74.47,74.0,74.07,13000.0,52.4522,52.7711,52.4381,52.4877,13000.0
2008-10-20 10:00:00,74.0,74.26,73.88,73.96,11800.0,52.4381,52.6223,52.353,52.4097,11800.0
2008-10-20 10:30:00,73.87,74.46,73.87,74.3,13100.0,52.3459,52.764,52.3459,52.6507,13100.0
2008-10-20 11:00:00,74.3,74.42,74.18,74.41,1400.0,52.6507,52.7357,52.5656,52.7286,1400.0
2008-10-20 11:30:00,74.4,74.4,74.23,74.25,2800.0,52.7215,52.7215,52.601,52.6152,2800.0
2008-10-20 12:00:00,74.2,74.42,74.0,74.05,11300.0,52.5798,52.7357,52.4381,52.4735,11300.0
2008-10-20 12:30:00,74.26,74.26,74.07,74.18,1200.0,52.6223,52.6223,52.4877,52.5656,1200.0
2008-10-20 13:00:00,74.12,74.33,74.03,74.22,7400.0,52.5231,52.6719,52.4593,52.594,7400.0
2008-10-20 13:30:00,74.28,74.52,74.12,74.47,6000.0,52.6365,52.8065,52.5231,52.7711,6000.0
2008-10-20 14:00:00,74.43,74.46,74.16,74.35,5300.0,52.7428,52.764,52.5514,52.6861,5300.0
2008-10-20 14:30:00,74.46,74.47,74.17,74.24,12400.0,52.764,52.7711,52.5585,52.6081,12400.0
2008-10-20 15:00:00,74.27,74.37,74.19,74.35,6600.0,52.6294,52.7003,52.5727,52.6861,6600.0
2008-10-20 15:30:00,74.44,74.6,74.43,74.6,8200.0,52.7499,52.8632,52.7428,52.8632,8200.0
2008-10-21 09:30:00,75.39,75.5,75.38,75.5,10400.0,53.4231,53.501,53.416,53.501,10400.0
2008-10-21 10:00:00,75.54,75.88,75.38,75.68,5000.0,53.5293,53.7703,53.416,53.6286,5000.0
2008-10-21 10:30:00,75.79,75.87,75.79,75.87,1700.0,53.7065,53.7632,53.7065,53.7632,1700.0
2008-10-21 11:00:00,75.84,75.84,75.77,75.79,2600.0,53.7419,53.7419,53.6923,53.7065,2600.0
2008-10-21 11:30:00,75.79,76.07,75.76,76.0,11100.0,53.7065,53.9049,53.6852,53.8553,11100.0
2008-10-21 12:00:00,75.99,76.0,75.99,75.99,3400.0,53.8482,53.8553,53.8482,53.8482,3400.0
2008-10-21 12:30:00,75.98,76.0,75.94,75.96,4700.0,53.8411,53.8553,53.8128,53.827,4700.0
2008-10-21 13:00:00,75.99,76.0,75.95,76.0,3900.0,53.8482,53.8553,53.8199,53.8553,3900.0
2008-10-21 13:30:00,75.99,76.0,75.99,76.0,2600.0,53.8482,53.8553,53.8482,53.8553,2600.0
2008-10-21 14:00:00,76.0,76.0,75.9,75.95,6000.0,53.8553,53.8553,53.7844,53.8199,6000.0
2008-10-21 14:30:00,75.93,75.99,75.66,75.81,4000.0,53.8057,53.8482,53.6144,53.7207,4000.0
2008-10-21 15:00:00,75.8,75.97,75.72,75.97,4600.0,53.7136,53.8341,53.6569,53.8341,4600.0
2008-10-21 15:30:00,75.82,75.95,75.4,75.45,14400.0,53.7278,53.8199,53.4301,53.4656,14400.0
2008-10-22 09:30:00,75.98,76.0,75.82,76.0,10300.0,53.8411,53.8553,53.7278,53.8553,10300.0
2008-10-22 10:00:00,75.98,75.99,75.79,75.98,3500.0,53.8411,53.8482,53.7065,53.8411,3500.0
2008-10-22 10:30:00,75.92,75.94,75.57,75.6,3700.0,53.7986,53.8128,53.5506,53.5719,3700.0
2008-10-22 11:00:00,75.68,75.75,75.57,75.7,4100.0,53.6286,53.6782,53.5506,53.6427,4100.0
2008-10-22 11:30:00,75.71,75.73,75.68,75.68,1100.0,53.6498,53.664,53.6286,53.6286,1100.0
2008-10-22 12:00:00,75.73,75.77,75.52,75.66,7100.0,53.664,53.6923,53.5152,53.6144,7100.0
2008-10-22 12:30:00,75.74,75.97,75.51,75.83,2800.0,53.6711,53.8341,53.5081,53.7348,2800.0
2008-10-22 13:00:00,75.83,76.0,75.83,75.86,5000.0,53.7348,53.8553,53.7348,53.7561,5000.0
2008-10-22 13:30:00,75.82,75.85,75.53,75.53,4400.0,53.7278,53.749,53.5223,53.5223,4400.0
2008-10-22 14:00:00,75.61,76.0,75.51,75.52,6900.0,53.5789,53.8553,53.5081,53.5152,6900.0
2008-10-22 14:30:00,75.51,75.97,75.51,75.56,12500.0,53.5081,53.8341,53.5081,53.5435,12500.0
2008-10-22 15:00:00,75.55,75.88,75.54,75.7,14500.0,53.5364,53.7703,53.5293,53.6427,14500.0
2008-10-22 15:30:00,75.57,75.97,75.23,75.97,15200.0,53.5506,53.8341,53.3097,53.8341,15200.0
2008-10-23 09:30:00,76.29,76.29,75.87,75.9,5100.0,54.0608,54.0608,53.7632,53.7844,5100.0
2008-10-23 10:00:00,75.95,75.95,75.84,75.89,1900.0,53.8199,53.8199,53.7419,53.7774,1900.0
2008-10-23 10:30:00,75.88,75.95,75.85,75.89,4200.0,53.7703,53.8199,53.749,53.7774,4200.0
2008-10-23 11:00:00,75.89,75.97,75.87,75.97,12400.0,53.7774,53.8341,53.7632,53.8341,12400.0
2008-10-23 11:30:00,75.87,75.97,75.87,75.87,3800.0,53.7632,53.8341,53.7632,53.7632,3800.0
2008-10-23 12:00:00,75.97,75.97,75.87,75.87,3700.0,53.8341,53.8341,53.7632,53.7632,3700.0
2008-10-23 12:30:00,75.96,75.97,75.85,75.85,7500.0,53.827,53.8341,53.749,53.749,7500.0
2008-10-23 13:00:00,75.95,76.0,75.93,76.0,7600.0,53.8199,53.8553,53.8057,53.8553,7600.0
2008-10-23 13:30:00,76.0,76.0,75.97,75.97,6700.0,53.8553,53.8553,53.8341,53.8341,6700.0
2008-10-23 14:00:00,76.0,76.0,75.59,75.82,35000.0,53.8553,53.8553,53.5648,53.7278,35000.0
2008-10-23 14:30:00,75.83,75.89,75.71,75.8,9200.0,53.7348,53.7774,53.6498,53.7136,9200.0
2008-10-23 15:00:00,75.77,75.99,75.72,75.89,17300.0,53.6923,53.8482,53.6569,53.7774,17300.0
2008-10-23 15:30:00,75.83,75.94,75.73,75.94,8900.0,53.7348,53.8128,53.664,53.8128,8900.0
2008-10-24 09:30:00,76.2,76.35,75.95,76.2,20600.0,53.997,54.1033,53.8199,53.997,20600.0
2008-10-24 10:00:00,76.0,76.0,75.59,75.96,600.0,53.8553,53.8553,53.5648,53.827,600.0
2008-10-24 10:30:00,75.99,76.0,75.98,75.98,4100.0,53.8482,53.8553,53.8411,53.8411,4100.0
2008-10-24 11:00:00,76.0,76.0,75.98,76.0,9600.0,53.8553,53.8553,53.8411,53.8553,9600.0
2008-10-24 11:30:00,75.72,75.98,75.67,75.77,4800.0,53.6569,53.8411,53.6215,53.6923,4800.0
2008-10-24 12:00:00,75.89,75.92,75.76,75.91,2200.0,53.7774,53.7986,53.6852,53.7915,2200.0
2008-10-24 12:30:00,75.92,75.94,75.9,75.9,4600.0,53.7986,53.8128,53.7844,53.7844,4600.0
2008-10-24 13:00:00,75.94,75.98,75.84,75.97,2600.0,53.8128,53.8411,53.7419,53.8341,2600.0
2008-10-24 13:30:00,75.93,75.98,74.73,74.74,33800.0,53.8057,53.8411,52.9554,52.9624,33800.0
2008-10-24 14:00:00,74.96,75.47,74.81,75.29,8400.0,53.1183,53.4797,53.012,53.3522,8400.0
2008-10-24 14:30:00,75.01,75.16,74.91,74.98,8500.0,53.1538,53.2601,53.0829,53.1325,8500.0
2008-10-24 15:00:00,75.13,75.21,74.97,74.97,14900.0,53.2388,53.2955,53.1254,53.1254,14900.0
2008-10-24 15:30:00,74.84,75.42,74.74,74.75,10800.0,53.0333,53.4443,52.9624,52.9695,10800.0
2008-10-27 09:30:00,75.01,75.6,75.01,75.17,12000.0,53.1538,53.5719,53.1538,53.2672,12000.0
2008-10-27 10:00:00,75.05,75.19,74.97,75.15,4100.0,53.1821,53.2813,53.1254,53.253,4100.0
2008-10-27 10:30:00,75.16,75.16,75.07,75.08,3900.0,53.2601,53.2601,53.1963,53.2034,3900.0
2008-10-27 11:00:00,75.08,75.17,75.08,75.08,3500.0,53.2034,53.2672,53.2034,53.2034,3500.0
2008-10-27 11:30:00,75.09,75.33,75.09,75.22,5000.0,53.2105,53.3805,53.2105,53.3026,5000.0
2008-10-27 12:00:00,75.05,75.33,75.05,75.28,5900.0,53.1821,53.3805,53.1821,53.3451,5900.0
2008-10-27 12:30:00,75.09,75.5,75.09,75.19,2700.0,53.2105,53.501,53.2105,53.2813,2700.0
2008-10-27 13:00:00,75.4,75.58,75.31,75.53,1200.0,53.4301,53.5577,53.3664,53.5223,1200.0
2008-10-27 13:30:00,75.52,75.88,75.52,75.68,6100.0,53.5152,53.7703,53.5152,53.6286,6100.0
2008-10-27 14:00:00,75.7,75.86,75.54,75.64,9600.0,53.6427,53.7561,53.5293,53.6002,9600.0
2008-10-27 14:30:00,75.6,75.78,75.39,75.71,7400.0,53.5719,53.6994,53.4231,53.6498,7400.0
2008-10-27 15:00:00,75.41,75.66,75.3,75.31,12200.0,53.4372,53.6144,53.3593,53.3664,12200.0
2008-10-27 15:30:00,75.4,75.52,75.29,75.33,4300.0,53.4301,53.5152,53.3522,53.3805,4300.0
2008-10-28 09:30:00,75.08,75.46,75.08,75.45,3600.0,53.2034,53.4727,53.2034,53.4656,3600.0
2008-10-28 10:00:00,75.45,75.5,75.26,75.26,3700.0,53.4656,53.501,53.3309,53.3309,3700.0
2008-10-28 10:30:00,75.27,75.39,75.25,75.25,4400.0,53.338,53.4231,53.3238,53.3238,4400.0
2008-10-28 11:00:00,75.21,75.38,75.21,75.21,3100.0,53.2955,53.416,53.2955,53.2955,3100.0
2008-10-28 11:30:00,75.36,75.75,75.21,75.33,8500.0,53.4018,53.6782,53.2955,53.3805,8500.0
2008-10-28 12:00:00,75.43,75.93,75.34,75.67,5900.0,53.4514,53.8057,53.3876,53.6215,5900.0
2008-10-28 12:30:00,75.85,75.94,75.66,75.66,1600.0,53.749,53.8128,53.6144,53.6144,1600.0
2008-10-28 13:00:00,75.87,75.88,75.68,75.71,2600.0,53.7632,53.7703,53.6286,53.6498,2600.0
2008-10-28 13:30:00,75.87,75.93,75.75,75.91,7100.0,53.7632,53.8057,53.6782,53.7915,7100.0
2008-10-28 14:00:00,75.91,76.0,75.7,75.86,10100.0,53.7915,53.8553,53.6427,53.7561,10100.0
2008-10-28 14:30:00,75.9,76.06,75.85,76.06,9100.0,53.7844,53.8978,53.749,53.8978,9100.0
2008-10-28 15:00:00,75.93,75.98,75.9,75.92,8300.0,53.8057,53.8411,53.7844,53.7986,8300.0
2008-10-28 15:30:00,75.9,75.96,75.09,75.25,22300.0,53.7844,53.827,53.2105,53.3238,22300.0
2008-10-29 09:30:00,75.58,75.88,75.34,75.58,7400.0,53.5577,53.7703,53.3876,53.5577,7400.0
2008-10-29 10:00:00,75.58,75.59,75.37,75.37,2600.0,53.5577,53.5648,53.4089,53.4089,2600.0
2008-10-29 10:30:00,75.4,75.51,75.38,75.51,1000.0,53.4301,53.5081,53.416,53.5081,1000.0
2008-10-29 11:00:00,75.55,75.61,75.45,75.45,900.0,53.5364,53.5789,53.4656,53.4656,900.0
2008-10-29 11:30:00,75.62,75.73,75.62,75.68,1600.0,53.586,53.664,53.586,53.6286,1600.0
2008-10-29 12:00:00,75.72,75.73,75.52,75.52,2600.0,53.6569,53.664,53.5152,53.5152,2600.0
2008-10-29 12:30:00,75.63,75.74,75.5,75.5,4900.0,53.5931,53.6711,53.501,53.501,4900.0
2008-10-29 13:00:00,75.6,75.6,75.43,75.55,5100.0,53.5719,53.5719,53.4514,53.5364,5100.0
2008-10-29 13:30:00,75.52,75.65,75.47,75.51,4900.0,53.5152,53.6073,53.4797,53.5081,4900.0
2008-10-29 14:00:00,75.52,75.69,75.38,75.59,14000.0,53.5152,53.6356,53.416,53.5648,14000.0
2008-10-29 14:30:00,75.51,75.75,75.51,75.69,7200.0,53.5081,53.6782,53.5081,53.6356,7200.0
2008-10-29 15:00:00,75.71,75.75,75.45,75.54,10400.0,53.6498,53.6782,53.4656,53.5293,10400.0
2008-10-29 15:30:00,75.53,75.75,75.46,75.51,13100.0,53.5223,53.6782,53.4727,53.5081,13100.0
2008-10-30 09:30:00,76.0,76.0,75.42,75.65,6200.0,53.8553,53.8553,53.4443,53.6073,6200.0
2008-10-30 10:00:00,75.64,75.7,75.56,75.56,1300.0,53.6002,53.6427,53.5435,53.5435,1300.0
2008-10-30 10:30:00,75.52,75.82,75.52,75.57,2000.0,53.5152,53.7278,53.5152,53.5506,2000.0
2008-10-30 11:00:00,75.64,75.65,75.59,75.59,1800.0,53.6002,53.6073,53.5648,53.5648,1800.0
2008-10-30 11:30:00,75.57,75.73,75.52,75.58,3600.0,53.5506,53.664,53.5152,53.5577,3600.0
2008-10-30 12:00:00,75.72,75.73,75.59,75.68,2100.0,53.6569,53.664,53.5648,53.6286,2100.0
2008-10-30 12:30:00,75.7,75.73,75.64,75.73,2300.0,53.6427,53.664,53.6002,53.664,2300.0
2008-10-30 13:00:00,75.75,75.75,75.47,75.57,9600.0,53.6782,53.6782,53.4797,53.5506,9600.0
2008-10-30 13:30:00,75.68,75.68,75.56,75.64,1000.0,53.6286,53.6286,53.5435,53.6002,1000.0
2008-10-30 14:00:00,75.6,75.67,75.56,75.67,3700.0,53.5719,53.6215,53.5435,53.6215,3700.0
2008-10-30 14:30:00,75.64,75.68,75.57,75.58,4500.0,53.6002,53.6286,53.5506,53.5577,4500.0
2008-10-30 15:00:00,75.66,75.72,75.55,75.66,6300.0,53.6144,53.6569,53.5364,53.6144,6300.0
2008-10-30 15:30:00,75.57,75.74,75.44,75.74,12400.0,53.5506,53.6711,53.4585,53.6711,12400.0
2008-10-31 09:30:00,75.43,75.8,75.43,75.65,6200.0,53.4514,53.7136,53.4514,53.6073,6200.0
2008-10-31 10:00:00,75.71,75.95,75.68,75.87,3900.0,53.6498,53.8199,53.6286,53.7632,3900.0
2008-10-31 10:30:00,75.83,75.84,75.63,75.81,2100.0,53.7348,53.7419,53.5931,53.7207,2100.0
2008-10-31 11:00:00,75.69,75.69,75.69,75.69,100.0,53.6356,53.6356,53.6356,53.6356,100.0
2008-10-31 11:30:00,75.78,75.86,75.67,75.8,3200.0,53.6994,53.7561,53.6215,53.7136,3200.0
2008-10-31 12:00:00,75.73,75.86,75.73,75.75,4100.0,53.664,53.7561,53.664,53.6782,4100.0
2008-10-31 12:30:00,75.86,75.87,75.86,75.86,1800.0,53.7561,53.7632,53.7561,53.7561,1800.0
2008-10-31 13:00:00,75.87,75.97,75.85,75.92,2300.0,53.7632,53.8341,53.749,53.7986,2300.0
2008-10-31 13:30:00,75.97,75.99,75.9,75.9,4700.0,53.8341,53.8482,53.7844,53.7844,4700.0
2008-10-31 14:00:00,75.9,75.9,75.67,75.68,7700.0,53.7844,53.7844,53.6215,53.6286,7700.0
2008-10-31 14:30:00,75.63,75.89,75.42,75.49,17600.0,53.5931,53.7774,53.4443,53.4939,17600.0
2008-10-31 15:00:00,75.49,75.5,75.3,75.34,17600.0,53.4939,53.501,53.3593,53.3876,17600.0
2008-10-31 15:30:00,75.47,75.47,75.12,75.38,9400.0,53.4797,53.4797,53.2317,53.416,9400.0
2008-11-03 09:30:00,75.79,75.84,75.22,75.54,9400.0,53.8797,53.9153,53.4745,53.702,9400.0
2008-11-03 10:00:00,75.38,75.56,75.32,75.56,700.0,53.5882,53.7162,53.5456,53.7162,700.0
2008-11-03 10:30:00,75.53,75.58,75.37,75.5,10900.0,53.6949,53.7304,53.5811,53.6735,10900.0
2008-11-03 11:00:00,75.48,75.72,75.45,75.72,2900.0,53.6593,53.8299,53.638,53.8299,2900.0
2008-11-03 11:30:00,75.73,75.79,75.69,75.75,6600.0,53.8371,53.8797,53.8086,53.8513,6600.0
2008-11-03 12:00:00,75.61,75.78,75.61,75.74,2800.0,53.7517,53.8726,53.7517,53.8442,2800.0
2008-11-03 12:30:00,75.8,75.83,75.62,75.62,3000.0,53.8868,53.9081,53.7589,53.7589,3000.0
2008-11-03 13:00:00,75.66,75.85,75.62,75.62,24700.0,53.7873,53.9224,53.7589,53.7589,24700.0
2008-11-03 13:30:00,75.62,75.65,75.48,75.54,46300.0,53.7589,53.7802,53.6593,53.702,46300.0
2008-11-03 14:00:00,75.5,75.57,75.46,75.55,5800.0,53.6735,53.7233,53.6451,53.7091,5800.0
2008-11-03 14:30:00,75.52,75.55,75.34,75.38,11400.0,53.6878,53.7091,53.5598,53.5882,11400.0
2008-11-03 15:00:00,75.32,75.58,75.3,75.33,11500.0,53.5456,53.7304,53.5314,53.5527,11500.0
2008-11-03 15:30:00,75.45,75.45,74.93,75.0,48000.0,53.638,53.638,53.2683,53.3181,48000.0
2008-11-04 09:30:00,75.7,75.7,75.08,75.17,6000.0,53.8157,53.8157,53.375,53.4389,6000.0
2008-11-04 10:00:00,75.36,75.41,75.26,75.38,1800.0,53.574,53.6096,53.5029,53.5882,1800.0
2008-11-04 10:30:00,75.39,75.46,75.3,75.31,6200.0,53.5953,53.6451,53.5314,53.5385,6200.0
2008-11-04 11:00:00,75.45,75.89,75.34,75.85,7700.0,53.638,53.9508,53.5598,53.9224,7700.0
2008-11-04 11:30:00,75.61,75.78,75.46,75.78,7800.0,53.7517,53.8726,53.6451,53.8726,7800.0
2008-11-04 12:00:00,75.61,75.61,75.41,75.47,32000.0,53.7517,53.7517,53.6096,53.6522,32000.0
2008-11-04 12:30:00,75.5,75.5,75.29,75.35,30100.0,53.6735,53.6735,53.5243,53.5669,30100.0
2008-11-04 13:00:00,75.35,75.35,75.12,75.2,19200.0,53.5669,53.5669,53.4034,53.4603,19200.0
2008-11-04 13:30:00,75.17,75.18,74.85,75.0,50600.0,53.4389,53.4461,53.2115,53.3181,50600.0
2008-11-04 14:00:00,74.95,75.05,74.95,75.0,17800.0,53.2825,53.3536,53.2825,53.3181,17800.0
2008-11-04 14:30:00,74.99,75.07,74.75,75.03,37500.0,53.311,53.3679,53.1404,53.3394,37500.0
2008-11-04 15:00:00,75.03,75.08,74.97,75.07,42600.0,53.3394,53.375,53.2968,53.3679,42600.0
2008-11-04 15:30:00,75.02,75.1,74.72,74.72,43700.0,53.3323,53.3892,53.119,53.119,43700.0
2008-11-05 09:30:00,75.23,75.48,75.23,75.31,4900.0,53.4816,53.6593,53.4816,53.5385,4900.0
2008-11-05 10:00:00,75.38,75.45,75.23,75.24,5100.0,53.5882,53.638,53.4816,53.4887,5100.0
2008-11-05 10:30:00,75.27,75.44,75.21,75.44,16800.0,53.51,53.6309,53.4674,53.6309,16800.0
2008-11-05 11:00:00,75.45,75.55,75.33,75.39,4100.0,53.638,53.7091,53.5527,53.5953,4100.0
2008-11-05 11:30:00,75.38,75.48,75.38,75.43,4300.0,53.5882,53.6593,53.5882,53.6238,4300.0
2008-11-05 12:00:00,75.47,75.51,75.41,75.51,2600.0,53.6522,53.6807,53.6096,53.6807,2600.0
2008-11-05 12:30:00,75.43,75.55,75.41,75.5,2100.0,53.6238,53.7091,53.6096,53.6735,2100.0
2008-11-05 13:00:00,75.5,75.55,75.4,75.45,1800.0,53.6735,53.7091,53.6025,53.638,1800.0
2008-11-05 13:30:00,75.59,76.0,75.46,75.98,27900.0,53.7375,54.029,53.6451,54.0148,27900.0
2008-11-05 14:00:00,75.91,75.99,75.8,75.8,5200.0,53.965,54.0219,53.8868,53.8868,5200.0
2008-11-05 14:30:00,75.95,75.95,75.66,75.66,10300.0,53.9935,53.9935,53.7873,53.7873,10300.0
2008-11-05 15:00:00,75.66,75.8,75.45,75.78,21600.0,53.7873,53.8868,53.638,53.8726,21600.0
2008-11-05 15:30:00,75.8,76.0,75.65,76.0,16100.0,53.8868,54.029,53.7802,54.029,16100.0
2008-11-06 09:30:00,76.0,76.0,75.54,75.87,2300.0,54.029,54.029,53.702,53.9366,2300.0
2008-11-06 10:00:00,75.96,75.99,75.91,75.92,1800.0,54.0006,54.0219,53.965,53.9721,1800.0
2008-11-06 10:30:00,75.92,75.92,75.92,75.92,0.0,53.9721,53.9721,53.9721,53.9721,0.0
2008-11-06 11:00:00,75.94,76.0,75.8,75.83,3000.0,53.9863,54.029,53.8868,53.9081,3000.0
2008-11-06 11:30:00,76.0,76.21,75.92,76.18,4800.0,54.029,54.1783,53.9721,54.157,4800.0
2008-11-06 12:00:00,76.24,76.29,76.22,76.29,6400.0,54.1996,54.2352,54.1854,54.2352,6400.0
2008-11-06 12:30:00,76.04,76.3,76.04,76.05,1000.0,54.0574,54.2423,54.0574,54.0645,1000.0
2008-11-06 13:00:00,76.25,76.3,76.0,76.25,32000.0,54.2067,54.2423,54.029,54.2067,32000.0
2008-11-06 13:30:00,76.35,76.39,76.01,76.01,2100.0,54.2778,54.3063,54.0361,54.0361,2100.0
2008-11-06 14:00:00,76.15,76.15,76.02,76.15,2400.0,54.1356,54.1356,54.0432,54.1356,2400.0
2008-11-06 14:30:00,76.13,76.15,76.0,76.15,4600.0,54.1214,54.1356,54.029,54.1356,4600.0
2008-11-06 15:00:00,76.15,76.28,76.01,76.14,6000.0,54.1356,54.2281,54.0361,54.1285,6000.0
2008-11-06 15:30:00,76.12,76.14,75.96,75.96,15800.0,54.1143,54.1285,54.0006,54.0006,15800.0
2008-11-07 09:30:00,75.94,76.25,75.87,76.1,2800.0,53.9863,54.2067,53.9366,54.1001,2800.0
2008-11-07 10:00:00,75.89,75.95,75.89,75.89,700.0,53.9508,53.9935,53.9508,53.9508,700.0
2008-11-07 10:30:00,75.89,75.95,75.82,75.84,2500.0,53.9508,53.9935,53.901,53.9153,2500.0
2008-11-07 11:00:00,75.83,75.83,75.8,75.8,1800.0,53.9081,53.9081,53.8868,53.8868,1800.0
2008-11-07 11:30:00,75.8,75.89,75.78,75.89,2700.0,53.8868,53.9508,53.8726,53.9508,2700.0
2008-11-07 12:00:00,75.81,75.95,75.8,75.95,2000.0,53.8939,53.9935,53.8868,53.9935,2000.0
2008-11-07 12:30:00,75.98,76.1,75.82,75.95,9600.0,54.0148,54.1001,53.901,53.9935,9600.0
2008-11-07 13:00:00,75.93,76.1,75.93,76.1,27300.0,53.9792,54.1001,53.9792,54.1001,27300.0
2008-11-07 13:30:00,76.1,76.1,76.09,76.1,5100.0,54.1001,54.1001,54.093,54.1001,5100.0
2008-11-07 14:00:00,76.05,76.1,75.97,76.0,6300.0,54.0645,54.1001,54.0077,54.029,6300.0
2008-11-07 14:30:00,75.96,76.0,75.93,76.0,13900.0,54.0006,54.029,53.9792,54.029,13900.0
2008-11-07 15:00:00,76.0,76.1,75.84,76.1,20900.0,54.029,54.1001,53.9153,54.1001,20900.0
2008-11-07 15:30:00,76.19,76.5,76.0,76.5,15000.0,54.1641,54.3845,54.029,54.3845,15000.0
2008-11-10 09:30:00,75.93,76.16,75.9,75.9,13700.0,53.9792,54.1427,53.9579,53.9579,13700.0
2008-11-10 10:00:00,75.91,76.17,75.9,76.15,7800.0,53.965,54.1499,53.9579,54.1356,7800.0
2008-11-10 10:30:00,76.1,76.38,76.08,76.18,13700.0,54.1001,54.2991,54.0859,54.157,13700.0
2008-11-10 11:00:00,76.37,76.74,76.16,76.31,13100.0,54.292,54.5551,54.1427,54.2494,13100.0
2008-11-10 11:30:00,76.3,76.65,76.3,76.49,8900.0,54.2423,54.4911,54.2423,54.3773,8900.0
2008-11-10 12:00:00,76.47,76.5,76.41,76.42,1800.0,54.3631,54.3845,54.3205,54.3276,1800.0
2008-11-10 12:30:00,76.42,76.5,76.41,76.5,2800.0,54.3276,54.3845,54.3205,54.3845,2800.0
2008-11-10 13:00:00,76.5,76.59,76.41,76.56,4000.0,54.3845,54.4484,54.3205,54.4271,4000.0
2008-11-10 13:30:00,76.44,76.55,76.43,76.55,2100.0,54.3418,54.42,54.3347,54.42,2100.0
2008-11-10 14:00:00,76.52,76.59,76.44,76.5,6300.0,54.3987,54.4484,54.3418,54.3845,6300.0
2008-11-10 14:30:00,76.55,76.64,76.46,76.5,2600.0,54.42,54.484,54.356,54.3845,2600.0
2008-11-10 15:00:00,76.66,76.71,76.33,76.33,9100.0,54.4982,54.5337,54.2636,54.2636,9100.0
2008-11-10 15:30:00,76.39,76.71,76.32,76.32,15800.0,54.3063,54.5337,54.2565,54.2565,15800.0
2008-11-11 09:30:00,76.98,76.98,76.3,76.76,9500.0,54.7257,54.7257,54.2423,54.5693,9500.0
2008-11-11 10:00:00,76.81,76.93,76.75,76.84,7800.0,54.6048,54.6901,54.5622,54.6262,7800.0
2008-11-11 10:30:00,76.84,76.93,76.8,76.81,19200.0,54.6262,54.6901,54.5977,54.6048,19200.0
2008-11-11 11:00:00,76.89,76.89,76.55,76.55,4000.0,54.6617,54.6617,54.42,54.42,4000.0
2008-11-11 11:30:00,76.59,76.82,76.59,76.78,1400.0,54.4484,54.6119,54.4484,54.5835,1400.0
2008-11-11 12:00:00,76.59,76.92,76.5,76.65,6100.0,54.4484,54.683,54.3845,54.4911,6100.0
2008-11-11 12:30:00,76.68,76.88,76.67,76.82,800.0,54.5124,54.6546,54.5053,54.6119,800.0
2008-11-11 13:00:00,76.71,76.83,76.66,76.83,900.0,54.5337,54.6191,54.4982,54.6191,900.0
2008-11-11 13:30:00,76.83,76.93,76.71,76.83,3800.0,54.6191,54.6901,54.5337,54.6191,3800.0
2008-11-11 14:00:00,76.89,76.91,76.62,76.78,4400.0,54.6617,54.6759,54.4698,54.5835,4400.0
2008-11-11 14:30:00,76.77,76.8,76.6,76.6,3900.0,54.5764,54.5977,54.4555,54.4555,3900.0
2008-11-11 15:00:00,76.77,76.88,76.6,76.88,9100.0,54.5764,54.6546,54.4555,54.6546,9100.0
2008-11-11 15:30:00,76.61,76.91,76.5,76.91,3900.0,54.4627,54.6759,54.3845,54.6759,3900.0
2008-11-12 09:30:00,77.0,77.1,76.88,76.99,5000.0,54.7399,54.811,54.6546,54.7328,5000.0
2008-11-12 10:00:00,76.98,77.48,76.93,77.39,12800.0,54.7257,55.0811,54.6901,55.0172,12800.0
2008-11-12 10:30:00,77.35,77.35,76.22,76.78,24000.0,54.9887,54.9887,54.1854,54.5835,24000.0
2008-11-12 11:00:00,76.78,76.79,76.67,76.79,1900.0,54.5835,54.5906,54.5053,54.5906,1900.0
2008-11-12 11:30:00,76.79,77.19,76.79,77.15,7700.0,54.5906,54.875,54.5906,54.8465,7700.0
2008-11-12 12:00:00,77.06,77.06,76.81,77.0,3500.0,54.7826,54.7826,54.6048,54.7399,3500.0
2008-11-12 12:30:00,77.0,77.0,76.8,76.99,3300.0,54.7399,54.7399,54.5977,54.7328,3300.0
2008-11-12 13:00:00,76.97,77.12,76.96,77.12,6200.0,54.7186,54.8252,54.7115,54.8252,6200.0
2008-11-12 13:30:00,77.12,77.12,76.96,77.08,3500.0,54.8252,54.8252,54.7115,54.7968,3500.0
2008-11-12 14:00:00,77.12,77.12,77.11,77.11,1900.0,54.8252,54.8252,54.8181,54.8181,1900.0
2008-11-12 14:30:00,77.12,77.15,77.08,77.08,3200.0,54.8252,54.8465,54.7968,54.7968,3200.0
2008-11-12 15:00:00,77.15,77.15,77.01,77.15,10900.0,54.8465,54.8465,54.747,54.8465,10900.0
2008-11-12 15:30:00,77.06,77.32,76.82,77.32,14600.0,54.7826,54.9674,54.6119,54.9674,14600.0
2008-11-13 09:30:00,77.46,77.46,77.02,77.29,8700.0,55.0669,55.0669,54.7541,54.9461,8700.0
2008-11-13 10:00:00,77.3,77.34,77.09,77.16,6700.0,54.9532,54.9816,54.8039,54.8537,6700.0
2008-11-13 10:30:00,77.18,77.32,77.11,77.31,6600.0,54.8679,54.9674,54.8181,54.9603,6600.0
2008-11-13 11:00:00,77.32,77.33,77.27,77.32,3900.0,54.9674,54.9745,54.9319,54.9674,3900.0
2008-11-13 11:30:00,77.33,77.33,77.16,77.16,2600.0,54.9745,54.9745,54.8537,54.8537,2600.0
2008-11-13 12:00:00,77.16,77.47,77.16,77.46,4700.0,54.8537,55.074,54.8537,55.0669,4700.0
2008-11-13 12:30:00,77.4,77.48,77.26,77.3,8900.0,55.0243,55.0811,54.9247,54.9532,8900.0
2008-11-13 13:00:00,77.48,77.48,77.27,77.47,2200.0,55.0811,55.0811,54.9319,55.074,2200.0
2008-11-13 13:30:00,77.47,77.74,77.4,77.74,21800.0,55.074,55.266,55.0243,55.266,21800.0
2008-11-13 14:00:00,77.59,77.7,77.46,77.55,5100.0,55.1593,55.2375,55.0669,55.1309,5100.0
2008-11-13 14:30:00,77.48,77.54,77.42,77.54,3500.0,55.0811,55.1238,55.0385,55.1238,3500.0
2008-11-13 15:00:00,77.57,77.68,77.49,77.49,6500.0,55.1451,55.2233,55.0883,55.0883,6500.0
2008-11-13 15:30:00,77.49,77.74,77.31,77.39,13700.0,55.0883,55.266,54.9603,55.0172,13700.0
2008-11-14 09:30:00,77.45,77.45,76.75,76.99,9200.0,55.0598,55.0598,54.5622,54.7328,9200.0
2008-11-14 10:00:00,76.8,76.95,76.76,76.83,3000.0,54.5977,54.7044,54.5693,54.6191,3000.0
2008-11-14 10:30:00,76.86,77.09,76.75,76.78,4000.0,54.6404,54.8039,54.5622,54.5835,4000.0
2008-11-14 11:00:00,77.04,77.15,76.75,77.14,6000.0,54.7683,54.8465,54.5622,54.8394,6000.0
2008-11-14 11:30:00,76.96,77.1,76.91,77.1,1000.0,54.7115,54.811,54.6759,54.811,1000.0
2008-11-14 12:00:00,77.02,77.23,76.9,77.19,3500.0,54.7541,54.9034,54.6688,54.875,3500.0
2008-11-14 12:30:00,77.17,77.22,77.08,77.17,2300.0,54.8608,54.8963,54.7968,54.8608,2300.0
2008-11-14 13:00:00,77.16,77.17,76.95,77.17,1200.0,54.8537,54.8608,54.7044,54.8608,1200.0
2008-11-14 13:30:00,77.08,77.34,76.97,77.3,10600.0,54.7968,54.9816,54.7186,54.9532,10600.0
2008-11-14 14:00:00,77.22,77.3,77.2,77.2,1800.0,54.8963,54.9532,54.8821,54.8821,1800.0
2008-11-14 14:30:00,77.22,77.31,77.21,77.24,1400.0,54.8963,54.9603,54.8892,54.9105,1400.0
2008-11-14 15:00:00,77.31,77.31,77.1,77.25,9500.0,54.9603,54.9603,54.811,54.9176,9500.0
2008-11-14 15:30:00,77.27,77.35,77.04,77.34,6100.0,54.9319,54.9887,54.7683,54.9816,6100.0
2008-11-17 09:30:00,76.76,77.26,76.76,76.89,9400.0,54.5693,54.9247,54.5693,54.6617,9400.0
2008-11-17 10:00:00,77.16,77.16,76.76,76.94,8800.0,54.8537,54.8537,54.5693,54.6973,8800.0
2008-11-17 10:30:00,76.88,76.91,76.77,76.77,2200.0,54.6546,54.6759,54.5764,54.5764,2200.0
2008-11-17 11:00:00,76.88,76.88,76.76,76.77,600.0,54.6546,54.6546,54.5693,54.5764,600.0
2008-11-17 11:30:00,76.87,76.92,76.75,76.75,9300.0,54.6475,54.683,54.5622,54.5622,9300.0
2008-11-17 12:00:00,76.71,76.75,76.64,76.7,2100.0,54.5337,54.5622,54.484,54.5266,2100.0
2008-11-17 12:30:00,76.67,76.75,76.67,76.68,1000.0,54.5053,54.5622,54.5053,54.5124,1000.0
2008-11-17 13:00:00,76.7,76.75,76.54,76.68,6100.0,54.5266,54.5622,54.4129,54.5124,6100.0
2008-11-17 13:30:00,76.6,76.77,76.55,76.66,3300.0,54.4555,54.5764,54.42,54.4982,3300.0
2008-11-17 14:00:00,76.62,76.7,76.59,76.59,1700.0,54.4698,54.5266,54.4484,54.4484,1700.0
2008-11-17 14:30:00,76.69,76.7,76.61,76.68,3700.0,54.5195,54.5266,54.4627,54.5124,3700.0
2008-11-17 15:00:00,76.63,76.94,76.59,76.7,4200.0,54.4769,54.6973,54.4484,54.5266,4200.0
2008-11-17 15:30:00,76.7,77.26,76.55,76.7,7900.0,54.5266,54.9247,54.42,54.5266,7900.0
2008-11-18 09:30:00,77.1,77.23,76.82,76.82,3500.0,54.811,54.9034,54.6119,54.6119,3500.0
2008-11-18 10:00:00,76.99,76.99,76.99,76.99,100.0,54.7328,54.7328,54.7328,54.7328,100.0
2008-11-18 10:30:00,76.84,76.99,76.84,76.99,1000.0,54.6262,54.7328,54.6262,54.7328,1000.0
2008-11-18 11:00:00,76.93,76.99,76.9,76.98,3000.0,54.6901,54.7328,54.6688,54.7257,3000.0
2008-11-18 11:30:00,76.98,77.0,76.92,77.0,3900.0,54.7257,54.7399,54.683,54.7399,3900.0
2008-11-18 12:00:00,76.97,77.0,76.96,77.0,800.0,54.7186,54.7399,54.7115,54.7399,800.0
2008-11-18 12:30:00,77.0,77.0,77.0,77.0,1900.0,54.7399,54.7399,54.7399,54.7399,1900.0
2008-11-18 13:00:00,76.96,76.98,76.96,76.98,200.0,54.7115,54.7257,54.7115,54.7257,200.0
2008-11-18 13:30:00,76.98,77.0,76.96,77.0,3300.0,54.7257,54.7399,54.7115,54.7399,3300.0
2008-11-18 14:00:00,76.97,77.0,76.9,76.98,14800.0,54.7186,54.7399,54.6688,54.7257,14800.0
2008-11-18 14:30:00,77.0,77.2,76.94,77.17,6500.0,54.7399,54.8821,54.6973,54.8608,6500.0
2008-11-18 15:00:00,77.11,77.18,76.97,77.05,7600.0,54.8181,54.8679,54.7186,54.7755,7600.0
2008-11-18 15:30:00,77.08,77.09,76.83,77.0,4900.0,54.7968,54.8039,54.6191,54.7399,4900.0
2008-11-19 09:30:00,77.0,77.0,76.92,77.0,2800.0,54.7399,54.7399,54.683,54.7399,2800.0
2008-11-19 10:00:00,76.92,77.0,76.9,77.0,3000.0,54.683,54.7399,54.6688,54.7399,3000.0
2008-11-19 10:30:00,76.99,77.07,76.99,77.05,1200.0,54.7328,54.7897,54.7328,54.7755,1200.0
2008-11-19 11:00:00,76.99,77.08,76.96,77.08,2700.0,54.7328,54.7968,54.7115,54.7968,2700.0
2008-11-19 11:30:00,77.02,77.03,76.93,77.0,1200.0,54.7541,54.7612,54.6901,54.7399,1200.0
2008-11-19 12:00:00,77.01,77.01,76.9,76.97,10000.0,54.747,54.747,54.6688,54.7186,10000.0
2008-11-19 12:30:00,77.0,77.0,76.95,76.95,2700.0,54.7399,54.7399,54.7044,54.7044,2700.0
2008-11-19 13:00:00,77.0,77.0,76.97,77.0,12300.0,54.7399,54.7399,54.7186,54.7399,12300.0
2008-11-19 13:30:00,77.0,77.34,76.96,77.28,7200.0,54.7399,54.9816,54.7115,54.939,7200.0
2008-11-19 14:00:00,77.26,77.4,77.25,77.4,3800.0,54.9247,55.0243,54.9176,55.0243,3800.0
2008-11-19 14:30:00,77.39,77.4,77.31,77.39,9400.0,55.0172,55.0243,54.9603,55.0172,9400.0
2008-11-19 15:00:00,77.39,77.4,77.33,77.33,2800.0,55.0172,55.0243,54.9745,54.9745,2800.0
2008-11-19 15:30:00,77.4,77.4,77.2,77.3,4000.0,55.0243,55.0243,54.8821,54.9532,4000.0
2008-11-20 09:30:00,77.58,77.59,77.23,77.56,4400.0,55.1522,55.1593,54.9034,55.138,4400.0
2008-11-20 10:00:00,77.56,77.62,77.42,77.45,6900.0,55.138,55.1807,55.0385,55.0598,6900.0
2008-11-20 10:30:00,77.4,77.55,77.23,77.23,2400.0,55.0243,55.1309,54.9034,54.9034,2400.0
2008-11-20 11:00:00,77.21,77.32,77.1,77.18,5500.0,54.8892,54.9674,54.811,54.8679,5500.0
2008-11-20 11:30:00,77.19,77.39,77.12,77.12,2700.0,54.875,55.0172,54.8252,54.8252,2700.0
2008-11-20 12:00:00,77.24,77.34,77.1,77.1,3700.0,54.9105,54.9816,54.811,54.811,3700.0
2008-11-20 12:30:00,77.08,77.25,77.06,77.25,1600.0,54.7968,54.9176,54.7826,54.9176,1600.0
2008-11-20 13:00:00,77.25,77.33,77.24,77.33,1200.0,54.9176,54.9745,54.9105,54.9745,1200.0
2008-11-20 13:30:00,77.35,77.45,77.16,77.45,6300.0,54.9887,55.0598,54.8537,55.0598,6300.0
2008-11-20 14:00:00,77.45,77.45,77.06,77.25,10500.0,55.0598,55.0598,54.7826,54.9176,10500.0
2008-11-20 14:30:00,77.23,77.36,77.18,77.36,4000.0,54.9034,54.9958,54.8679,54.9958,4000.0
2008-11-20 15:00:00,77.31,77.55,77.17,77.55,8300.0,54.9603,55.1309,54.8608,55.1309,8300.0
2008-11-20 15:30:00,77.55,78.24,77.55,78.24,126900.0,55.1309,55.6214,55.1309,55.6214,126900.0
2008-11-21 09:30:00,78.0,78.0,77.1,77.21,24300.0,55.4508,55.4508,54.811,54.8892,24300.0
2008-11-21 10:00:00,77.26,77.6,77.13,77.49,23100.0,54.9247,55.1665,54.8323,55.0883,23100.0
2008-11-21 10:30:00,77.2,77.45,77.14,77.45,6200.0,54.8821,55.0598,54.8394,55.0598,6200.0
2008-11-21 11:00:00,77.42,77.42,77.1,77.1,13400.0,55.0385,55.0385,54.811,54.811,13400.0
2008-11-21 11:30:00,77.15,77.15,77.1,77.1,3300.0,54.8465,54.8465,54.811,54.811,3300.0
2008-11-21 12:00:00,77.1,77.38,77.1,77.17,19600.0,54.811,55.0101,54.811,54.8608,19600.0
2008-11-21 12:30:00,77.28,77.38,77.14,77.33,9100.0,54.939,55.0101,54.8394,54.9745,9100.0
2008-11-21 13:00:00,77.39,77.45,77.17,77.45,5100.0,55.0172,55.0598,54.8608,55.0598,5100.0
2008-11-21 13:30:00,77.19,77.5,77.19,77.27,6400.0,54.875,55.0954,54.875,54.9319,6400.0
2008-11-21 14:00:00,77.27,77.5,77.27,77.4,9100.0,54.9319,55.0954,54.9319,55.0243,9100.0
2008-11-21 14:30:00,77.43,77.54,77.29,77.53,14200.0,55.0456,55.1238,54.9461,55.1167,14200.0
2008-11-21 15:00:00,77.32,78.09,77.32,78.09,77100.0,54.9674,55.5148,54.9674,55.5148,77100.0
2008-11-21 15:30:00,78.06,78.19,77.33,77.89,31100.0,55.4935,55.5859,54.9745,55.3726,31100.0
2008-11-24 09:30:00,77.98,78.0,77.5,77.81,16500.0,55.4366,55.4508,55.0954,55.3157,16500.0
2008-11-24 10:00:00,77.92,78.0,77.66,77.89,10000.0,55.3939,55.4508,55.2091,55.3726,10000.0
2008-11-24 10:30:00,77.76,78.04,77.6,77.7,26500.0,55.2802,55.4793,55.1665,55.2375,26500.0
2008-11-24 11:00:00,77.7,77.95,77.7,77.91,9900.0,55.2375,55.4153,55.2375,55.3868,9900.0
2008-11-24 11:30:00,77.85,77.96,77.85,77.96,6700.0,55.3442,55.4224,55.3442,55.4224,6700.0
2008-11-24 12:00:00,77.95,77.96,77.9,77.96,8800.0,55.4153,55.4224,55.3797,55.4224,8800.0
2008-11-24 12:30:00,77.95,77.95,77.91,77.94,2800.0,55.4153,55.4153,55.3868,55.4082,2800.0
2008-11-24 13:00:00,77.9,77.93,77.88,77.92,5600.0,55.3797,55.4011,55.3655,55.3939,5600.0
2008-11-24 13:30:00,77.84,77.88,77.83,77.83,6300.0,55.3371,55.3655,55.33,55.33,6300.0
2008-11-24 14:00:00,77.83,77.85,77.75,77.81,6200.0,55.33,55.3442,55.2731,55.3157,6200.0
2008-11-24 14:30:00,77.8,77.84,77.63,77.64,12200.0,55.3086,55.3371,55.1878,55.1949,12200.0
2008-11-24 15:00:00,77.7,77.85,77.67,77.85,15300.0,55.2375,55.3442,55.2162,55.3442,15300.0
2008-11-24 15:30:00,77.77,77.85,77.65,77.8,19800.0,55.2873,55.3442,55.202,55.3086,19800.0
2008-11-25 09:30:00,77.94,78.06,77.5,78.06,11600.0,55.4082,55.4935,55.0954,55.4935,11600.0
2008-11-25 10:00:00,78.02,78.06,77.94,77.99,8200.0,55.465,55.4935,55.4082,55.4437,8200.0
2008-11-25 10:30:00,78.04,78.13,77.99,78.12,8800.0,55.4793,55.5432,55.4437,55.5361,8800.0
2008-11-25 11:00:00,78.12,78.13,77.72,78.08,9800.0,55.5361,55.5432,55.2518,55.5077,9800.0
2008-11-25 11:30:00,78.09,78.15,78.03,78.15,6600.0,55.5148,55.5575,55.4721,55.5575,6600.0
2008-11-25 12:00:00,78.06,78.16,78.06,78.16,3300.0,55.4935,55.5646,55.4935,55.5646,3300.0
2008-11-25 12:30:00,78.15,78.15,78.09,78.09,2700.0,55.5575,55.5575,55.5148,55.5148,2700.0
2008-11-25 13:00:00,78.1,78.12,78.06,78.12,3500.0,55.5219,55.5361,55.4935,55.5361,3500.0
2008-11-25 13:30:00,78.09,78.1,78.04,78.09,12100.0,55.5148,55.5219,55.4793,55.5148,12100.0
2008-11-25 14:00:00,78.1,78.17,78.05,78.05,5200.0,55.5219,55.5717,55.4864,55.4864,5200.0
2008-11-25 14:30:00,78.08,78.18,78.08,78.18,5100.0,55.5077,55.5788,55.5077,55.5788,5100.0
2008-11-25 15:00:00,78.18,78.29,78.17,78.22,4300.0,55.5788,55.657,55.5717,55.6072,4300.0
2008-11-25 15:30:00,78.25,78.34,78.17,78.33,21300.0,55.6285,55.6925,55.5717,55.6854,21300.0
2008-11-26 09:30:00,78.5,78.5,78.05,78.3,4400.0,55.8063,55.8063,55.4864,55.6641,4400.0
2008-11-26 10:00:00,78.27,78.33,78.07,78.2,7500.0,55.6428,55.6854,55.5006,55.593,7500.0
2008-11-26 10:30:00,78.29,78.34,78.2,78.29,3400.0,55.657,55.6925,55.593,55.657,3400.0
2008-11-26 11:00:00,78.3,78.53,78.1,78.24,7900.0,55.6641,55.8276,55.5219,55.6214,7900.0
2008-11-26 11:30:00,78.23,78.28,78.08,78.1,1700.0,55.6143,55.6499,55.5077,55.5219,1700.0
2008-11-26 12:00:00,78.26,78.37,78.12,78.19,10800.0,55.6357,55.7139,55.5361,55.5859,10800.0
2008-11-26 12:30:00,78.2,78.2,78.06,78.17,7300.0,55.593,55.593,55.4935,55.5717,7300.0
2008-11-26 13:00:00,78.19,78.2,78.11,78.2,7700.0,55.5859,55.593,55.529,55.593,7700.0
2008-11-26 13:30:00,78.13,78.2,78.13,78.19,3300.0,55.5432,55.593,55.5432,55.5859,3300.0
2008-11-26 14:00:00,78.16,78.2,78.0,78.2,12200.0,55.5646,55.593,55.4508,55.593,12200.0
2008-11-26 14:30:00,78.2,78.39,78.2,78.39,13500.0,55.593,55.7281,55.593,55.7281,13500.0
2008-11-26 15:00:00,78.36,78.45,78.3,78.45,3800.0,55.7067,55.7707,55.6641,55.7707,3800.0
2008-11-26 15:30:00,78.44,78.46,78.32,78.46,13000.0,55.7636,55.7778,55.6783,55.7778,13000.0
2008-11-28 09:30:00,78.29,78.29,78.01,78.06,3500.0,55.657,55.657,55.4579,55.4935,3500.0
2008-11-28 10:00:00,78.25,78.29,78.25,78.29,3400.0,55.6285,55.657,55.6285,55.657,3400.0
2008-11-28 10:30:00,78.24,78.3,78.17,78.3,2400.0,55.6214,55.6641,55.5717,55.6641,2400.0
2008-11-28 11:00:00,78.3,78.32,78.28,78.32,8800.0,55.6641,55.6783,55.6499,55.6783,8800.0
2008-11-28 11:30:00,78.31,78.31,78.16,78.3,3000.0,55.6712,55.6712,55.5646,55.6641,3000.0
2008-11-28 12:00:00,78.31,78.32,78.16,78.29,2600.0,55.6712,55.6783,55.5646,55.657,2600.0
2008-11-28 12:30:00,78.14,78.35,78.11,78.35,3400.0,55.5503,55.6996,55.529,55.6996,3400.0
2008-11-28 13:00:00,78.35,78.35,78.35,78.35,0.0,55.6996,55.6996,55.6996,55.6996,0.0
2008-11-28 13:30:00,78.35,78.35,78.35,78.35,0.0,55.6996,55.6996,55.6996,55.6996,0.0
2008-11-28 14:00:00,78.35,78.35,78.35,78.35,0.0,55.6996,55.6996,55.6996,55.6996,0.0
2008-11-28 14:30:00,78.35,78.35,78.35,78.35,0.0,55.6996,55.6996,55.6996,55.6996,0.0
2008-11-28 15:00:00,78.35,78.35,78.35,78.35,0.0,55.6996,55.6996,55.6996,55.6996,0.0
2008-11-28 15:30:00,78.35,78.35,78.35,78.35,0.0,55.6996,55.6996,55.6996,55.6996,0.0
2008-12-01 09:30:00,78.45,78.6,78.35,78.6,24200.0,55.9327,56.0397,55.8614,56.0397,24200.0
2008-12-01 10:00:00,78.58,78.59,78.52,78.52,4600.0,56.0254,56.0325,55.9826,55.9826,4600.0
2008-12-01 10:30:00,78.59,78.66,78.45,78.52,14300.0,56.0325,56.0824,55.9327,55.9826,14300.0
2008-12-01 11:00:00,78.51,78.56,78.41,78.54,4500.0,55.9755,56.0111,55.9042,55.9969,4500.0
2008-12-01 11:30:00,78.5,78.51,78.46,78.46,1100.0,55.9684,55.9755,55.9398,55.9398,1100.0
2008-12-01 12:00:00,78.5,78.53,78.47,78.49,3900.0,55.9684,55.9898,55.947,55.9612,3900.0
2008-12-01 12:30:00,78.45,78.45,78.36,78.36,2500.0,55.9327,55.9327,55.8685,55.8685,2500.0
2008-12-01 13:00:00,78.41,78.41,78.35,78.35,7300.0,55.9042,55.9042,55.8614,55.8614,7300.0
2008-12-01 13:30:00,78.33,78.39,78.3,78.39,1500.0,55.8472,55.8899,55.8258,55.8899,1500.0
2008-12-01 14:00:00,78.37,78.4,78.2,78.21,7000.0,55.8757,55.8971,55.7545,55.7616,7000.0
2008-12-01 14:30:00,78.25,78.36,78.11,78.21,3500.0,55.7901,55.8685,55.6903,55.7616,3500.0
2008-12-01 15:00:00,78.36,78.4,78.31,78.4,5900.0,55.8685,55.8971,55.8329,55.8971,5900.0
2008-12-01 15:30:00,78.38,78.4,78.26,78.4,18900.0,55.8828,55.8971,55.7973,55.8971,18900.0
2008-12-02 09:30:00,78.55,78.58,78.2,78.58,5900.0,56.004,56.0254,55.7545,56.0254,5900.0
2008-12-02 10:00:00,78.62,78.65,78.44,78.58,4800.0,56.0539,56.0753,55.9256,56.0254,4800.0
2008-12-02 10:30:00,78.65,78.65,78.56,78.56,3100.0,56.0753,56.0753,56.0111,56.0111,3100.0
2008-12-02 11:00:00,78.65,78.66,78.51,78.64,16300.0,56.0753,56.0824,55.9755,56.0682,16300.0
2008-12-02 11:30:00,78.64,78.67,78.6,78.67,17200.0,56.0682,56.0896,56.0397,56.0896,17200.0
2008-12-02 12:00:00,78.65,78.67,78.6,78.6,5300.0,56.0753,56.0896,56.0397,56.0397,5300.0
2008-12-02 12:30:00,78.6,78.64,78.57,78.57,3300.0,56.0397,56.0682,56.0183,56.0183,3300.0
2008-12-02 13:00:00,78.5,78.59,78.47,78.49,2500.0,55.9684,56.0325,55.947,55.9612,2500.0
2008-12-02 13:30:00,78.57,78.59,78.52,78.52,2900.0,56.0183,56.0325,55.9826,55.9826,2900.0
2008-12-02 14:00:00,78.58,78.59,78.54,78.57,11400.0,56.0254,56.0325,55.9969,56.0183,11400.0
2008-12-02 14:30:00,78.59,78.59,78.52,78.56,8800.0,56.0325,56.0325,55.9826,56.0111,8800.0
2008-12-02 15:00:00,78.54,78.59,78.47,78.59,8200.0,55.9969,56.0325,55.947,56.0325,8200.0
2008-12-02 15:30:00,78.59,78.63,78.47,78.62,13900.0,56.0325,56.0611,55.947,56.0539,13900.0
2008-12-03 09:30:00,78.58,78.59,78.45,78.51,2500.0,56.0254,56.0325,55.9327,55.9755,2500.0
2008-12-03 10:00:00,78.53,78.61,78.41,78.5,2100.0,55.9898,56.0468,55.9042,55.9684,2100.0
2008-12-03 10:30:00,78.59,78.61,78.43,78.43,4200.0,56.0325,56.0468,55.9185,55.9185,4200.0
2008-12-03 11:00:00,78.47,78.6,78.44,78.56,8800.0,55.947,56.0397,55.9256,56.0111,8800.0
2008-12-03 11:30:00,78.54,78.57,78.4,78.53,8700.0,55.9969,56.0183,55.8971,55.9898,8700.0
2008-12-03 12:00:00,78.45,78.52,78.4,78.4,2800.0,55.9327,55.9826,55.8971,55.8971,2800.0
2008-12-03 12:30:00,78.47,78.49,78.14,78.39,34400.0,55.947,55.9612,55.7117,55.8899,34400.0
2008-12-03 13:00:00,78.48,78.48,78.46,78.48,6900.0,55.9541,55.9541,55.9398,55.9541,6900.0
2008-12-03 13:30:00,78.22,78.48,78.22,78.47,4500.0,55.7687,55.9541,55.7687,55.947,4500.0
2008-12-03 14:00:00,78.28,78.68,78.28,78.68,14800.0,55.8115,56.0967,55.8115,56.0967,14800.0
2008-12-03 14:30:00,78.59,78.67,78.5,78.61,5600.0,56.0325,56.0896,55.9684,56.0468,5600.0
2008-12-03 15:00:00,78.67,78.67,78.3,78.36,12800.0,56.0896,56.0896,55.8258,55.8685,12800.0
2008-12-03 15:30:00,78.51,78.81,78.36,78.81,10600.0,55.9755,56.1894,55.8685,56.1894,10600.0
2008-12-04 09:30:00,78.73,78.85,78.28,78.35,15700.0,56.1323,56.2179,55.8115,55.8614,15700.0
2008-12-04 10:00:00,78.35,78.67,78.35,78.51,3300.0,55.8614,56.0896,55.8614,55.9755,3300.0
2008-12-04 10:30:00,78.68,78.68,78.6,78.63,4000.0,56.0967,56.0967,56.0397,56.0611,4000.0
2008-12-04 11:00:00,78.64,78.64,78.38,78.55,9900.0,56.0682,56.0682,55.8828,56.004,9900.0
2008-12-04 11:30:00,78.55,78.62,78.55,78.62,8300.0,56.004,56.0539,56.004,56.0539,8300.0
2008-12-04 12:00:00,78.61,78.61,78.45,78.48,9300.0,56.0468,56.0468,55.9327,55.9541,9300.0
2008-12-04 12:30:00,78.48,78.52,78.45,78.5,9800.0,55.9541,55.9826,55.9327,55.9684,9800.0
2008-12-04 13:00:00,78.5,78.52,78.5,78.5,12000.0,55.9684,55.9826,55.9684,55.9684,12000.0
2008-12-04 13:30:00,78.51,78.52,78.5,78.52,7600.0,55.9755,55.9826,55.9684,55.9826,7600.0
2008-12-04 14:00:00,78.5,78.52,78.46,78.46,4100.0,55.9684,55.9826,55.9398,55.9398,4100.0
2008-12-04 14:30:00,78.5,78.5,78.21,78.47,25800.0,55.9684,55.9684,55.7616,55.947,25800.0
2008-12-04 15:00:00,78.41,78.47,78.3,78.46,6900.0,55.9042,55.947,55.8258,55.9398,6900.0
2008-12-04 15:30:00,78.34,78.81,78.34,78.81,16900.0,55.8543,56.1894,55.8543,56.1894,16900.0
2008-12-05 09:30:00,78.63,78.63,78.36,78.36,2900.0,56.0611,56.0611,55.8685,55.8685,2900.0
2008-12-05 10:00:00,78.36,78.63,78.36,78.46,2000.0,55.8685,56.0611,55.8685,55.9398,2000.0
2008-12-05 10:30:00,78.4,78.82,78.4,78.74,6100.0,55.8971,56.1965,55.8971,56.1395,6100.0
2008-12-05 11:00:00,78.73,78.74,78.57,78.57,2000.0,56.1323,56.1395,56.0183,56.0183,2000.0
2008-12-05 11:30:00,78.57,78.73,78.56,78.7,5600.0,56.0183,56.1323,56.0111,56.111,5600.0
2008-12-05 12:00:00,78.67,78.71,78.55,78.64,11000.0,56.0896,56.1181,56.004,56.0682,11000.0
2008-12-05 12:30:00,78.61,78.62,78.33,78.44,9300.0,56.0468,56.0539,55.8472,55.9256,9300.0
2008-12-05 13:00:00,78.51,78.52,78.42,78.48,3500.0,55.9755,55.9826,55.9113,55.9541,3500.0
2008-12-05 13:30:00,78.43,78.49,78.42,78.49,9900.0,55.9185,55.9612,55.9113,55.9612,9900.0
2008-12-05 14:00:00,78.43,78.49,78.42,78.44,14000.0,55.9185,55.9612,55.9113,55.9256,14000.0
2008-12-05 14:30:00,78.49,78.64,78.44,78.56,11400.0,55.9612,56.0682,55.9256,56.0111,11400.0
2008-12-05 15:00:00,78.56,78.57,78.43,78.56,8000.0,56.0111,56.0183,55.9185,56.0111,8000.0
2008-12-05 15:30:00,78.56,78.57,78.46,78.54,9400.0,56.0111,56.0183,55.9398,55.9969,9400.0
2008-12-08 09:30:00,78.54,78.68,78.15,78.39,21800.0,55.9969,56.0967,55.7188,55.8899,21800.0
2008-12-08 10:00:00,78.29,78.4,78.29,78.37,3100.0,55.8186,55.8971,55.8186,55.8757,3100.0
2008-12-08 10:30:00,78.39,78.41,78.38,78.41,5400.0,55.8899,55.9042,55.8828,55.9042,5400.0
2008-12-08 11:00:00,78.37,78.4,78.33,78.35,2100.0,55.8757,55.8971,55.8472,55.8614,2100.0
2008-12-08 11:30:00,78.38,78.6,78.34,78.6,46900.0,55.8828,56.0397,55.8543,56.0397,46900.0
2008-12-08 12:00:00,78.5,78.62,78.5,78.62,6800.0,55.9684,56.0539,55.9684,56.0539,6800.0
2008-12-08 12:30:00,78.53,78.59,78.43,78.43,4900.0,55.9898,56.0325,55.9185,55.9185,4900.0
2008-12-08 13:00:00,78.56,78.56,78.47,78.5,2000.0,56.0111,56.0111,55.947,55.9684,2000.0
2008-12-08 13:30:00,78.59,78.63,78.51,78.55,12700.0,56.0325,56.0611,55.9755,56.004,12700.0
2008-12-08 14:00:00,78.55,78.6,78.45,78.59,5300.0,56.004,56.0397,55.9327,56.0325,5300.0
2008-12-08 14:30:00,78.51,78.67,78.45,78.52,13200.0,55.9755,56.0896,55.9327,55.9826,13200.0
2008-12-08 15:00:00,78.56,78.65,78.53,78.54,7600.0,56.0111,56.0753,55.9898,55.9969,7600.0
2008-12-08 15:30:00,78.52,78.53,77.78,77.79,18200.0,55.9826,55.9898,55.455,55.4622,18200.0
2008-12-09 09:30:00,78.61,78.64,78.25,78.59,6800.0,56.0468,56.0682,55.7901,56.0325,6800.0
2008-12-09 10:00:00,78.6,78.6,78.51,78.53,1900.0,56.0397,56.0397,55.9755,55.9898,1900.0
2008-12-09 10:30:00,78.59,78.59,78.51,78.56,4900.0,56.0325,56.0325,55.9755,56.0111,4900.0
2008-12-09 11:00:00,78.57,78.57,78.51,78.57,5700.0,56.0183,56.0183,55.9755,56.0183,5700.0
2008-12-09 11:30:00,78.57,78.61,78.55,78.6,15800.0,56.0183,56.0468,56.004,56.0397,15800.0
2008-12-09 12:00:00,78.58,78.85,78.56,78.6,9500.0,56.0254,56.2179,56.0111,56.0397,9500.0
2008-12-09 12:30:00,78.61,78.64,78.41,78.6,6300.0,56.0468,56.0682,55.9042,56.0397,6300.0
2008-12-09 13:00:00,78.47,78.71,78.46,78.71,2600.0,55.947,56.1181,55.9398,56.1181,2600.0
2008-12-09 13:30:00,78.74,78.74,78.42,78.42,9100.0,56.1395,56.1395,55.9113,55.9113,9100.0
2008-12-09 14:00:00,78.45,78.78,78.45,78.78,7100.0,55.9327,56.168,55.9327,56.168,7100.0
2008-12-09 14:30:00,78.76,78.94,78.73,78.91,22700.0,56.1537,56.2821,56.1323,56.2607,22700.0
2008-12-09 15:00:00,78.86,78.98,78.6,78.64,12200.0,56.225,56.3106,56.0397,56.0682,12200.0
2008-12-09 15:30:00,78.78,78.78,77.96,78.11,28500.0,56.168,56.168,55.5834,55.6903,28500.0
2008-12-10 09:30:00,78.42,78.73,78.3,78.39,9100.0,55.9113,56.1323,55.8258,55.8899,9100.0
2008-12-10 10:00:00,78.35,78.52,78.35,78.47,3500.0,55.8614,55.9826,55.8614,55.947,3500.0
2008-12-10 10:30:00,78.53,78.53,78.25,78.25,6700.0,55.9898,55.9898,55.7901,55.7901,6700.0
2008-12-10 11:00:00,78.25,78.62,78.07,78.62,30800.0,55.7901,56.0539,55.6618,56.0539,30800.0
2008-12-10 11:30:00,78.62,78.63,78.13,78.13,12600.0,56.0539,56.0611,55.7046,55.7046,12600.0
2008-12-10 12:00:00,78.31,78.49,78.22,78.48,4900.0,55.8329,55.9612,55.7687,55.9541,4900.0
2008-12-10 12:30:00,78.49,78.55,78.48,78.53,5300.0,55.9612,56.004,55.9541,55.9898,5300.0
2008-12-10 13:00:00,78.51,78.54,78.1,78.46,14600.0,55.9755,55.9969,55.6832,55.9398,14600.0
2008-12-10 13:30:00,78.37,78.48,78.2,78.42,3500.0,55.8757,55.9541,55.7545,55.9113,3500.0
2008-12-10 14:00:00,78.47,78.67,78.25,78.59,18700.0,55.947,56.0896,55.7901,56.0325,18700.0
2008-12-10 14:30:00,78.66,78.72,78.58,78.65,16500.0,56.0824,56.1252,56.0254,56.0753,16500.0
2008-12-10 15:00:00,78.63,78.69,78.56,78.57,6600.0,56.0611,56.1038,56.0111,56.0183,6600.0
2008-12-10 15:30:00,78.69,78.89,78.46,78.88,16500.0,56.1038,56.2464,55.9398,56.2393,16500.0
2008-12-11 09:30:00,78.84,78.88,78.37,78.88,3600.0,56.2108,56.2393,55.8757,56.2393,3600.0
2008-12-11 10:00:00,78.87,79.06,78.82,78.95,17300.0,56.2322,56.3676,56.1965,56.2892,17300.0
2008-12-11 10:30:00,79.05,79.05,78.35,78.4,11500.0,56.3605,56.3605,55.8614,55.8971,11500.0
2008-12-11 11:00:00,78.4,78.58,78.4,78.58,5900.0,55.8971,56.0254,55.8971,56.0254,5900.0
2008-12-11 11:30:00,78.54,78.54,78.43,78.48,4200.0,55.9969,55.9969,55.9185,55.9541,4200.0
2008-12-11 12:00:00,78.45,78.55,78.43,78.55,4300.0,55.9327,56.004,55.9185,56.004,4300.0
2008-12-11 12:30:00,78.55,78.6,78.46,78.58,7500.0,56.004,56.0397,55.9398,56.0254,7500.0
2008-12-11 13:00:00,78.49,78.7,78.48,78.64,7200.0,55.9612,56.111,55.9541,56.0682,7200.0
2008-12-11 13:30:00,78.65,78.66,78.62,78.66,1200.0,56.0753,56.0824,56.0539,56.0824,1200.0
2008-12-11 14:00:00,78.66,78.73,78.62,78.73,6000.0,56.0824,56.1323,56.0539,56.1323,6000.0
2008-12-11 14:30:00,78.7,78.75,78.54,78.56,8700.0,56.111,56.1466,55.9969,56.0111,8700.0
2008-12-11 15:00:00,78.56,78.94,78.54,78.92,19500.0,56.0111,56.2821,55.9969,56.2678,19500.0
2008-12-11 15:30:00,78.94,78.94,78.01,78.12,27800.0,56.2821,56.2821,55.619,55.6974,27800.0
2008-12-12 09:30:00,78.7,78.7,78.11,78.7,13900.0,56.111,56.111,55.6903,56.111,13900.0
2008-12-12 10:00:00,78.71,78.98,78.5,78.88,7800.0,56.1181,56.3106,55.9684,56.2393,7800.0
2008-12-12 10:30:00,78.83,78.94,78.66,78.86,6100.0,56.2036,56.2821,56.0824,56.225,6100.0
2008-12-12 11:00:00,78.86,78.86,78.7,78.78,11300.0,56.225,56.225,56.111,56.168,11300.0
2008-12-12 11:30:00,78.79,78.79,78.52,78.54,1700.0,56.1751,56.1751,55.9826,55.9969,1700.0
2008-12-12 12:00:00,78.54,78.71,78.54,78.71,4300.0,55.9969,56.1181,55.9969,56.1181,4300.0
2008-12-12 12:30:00,78.58,78.74,78.54,78.54,3700.0,56.0254,56.1395,55.9969,55.9969,3700.0
2008-12-12 13:00:00,78.6,78.71,78.53,78.55,2800.0,56.0397,56.1181,55.9898,56.004,2800.0
2008-12-12 13:30:00,78.52,78.72,78.52,78.55,9800.0,55.9826,56.1252,55.9826,56.004,9800.0
2008-12-12 14:00:00,78.65,78.68,78.49,78.68,4500.0,56.0753,56.0967,55.9612,56.0967,4500.0
2008-12-12 14:30:00,78.68,78.7,78.4,78.4,5800.0,56.0967,56.111,55.8971,55.8971,5800.0
2008-12-12 15:00:00,78.43,78.69,78.3,78.65,14400.0,55.9185,56.1038,55.8258,56.0753,14400.0
2008-12-12 15:30:00,78.49,78.85,78.42,78.85,11500.0,55.9612,56.2179,55.9113,56.2179,11500.0
2008-12-15 09:30:00,78.74,78.85,78.45,78.7,7000.0,56.1395,56.2179,55.9327,56.111,7000.0
2008-12-15 10:00:00,78.71,78.74,78.7,78.73,3800.0,56.1181,56.1395,56.111,56.1323,3800.0
2008-12-15 10:30:00,78.65,78.79,78.62,78.79,3500.0,56.0753,56.1751,56.0539,56.1751,3500.0
2008-12-15 11:00:00,78.8,78.8,78.66,78.78,2600.0,56.1823,56.1823,56.0824,56.168,2600.0
2008-12-15 11:30:00,78.78,78.8,78.71,78.8,1500.0,56.168,56.1823,56.1181,56.1823,1500.0
2008-12-15 12:00:00,78.8,78.83,78.78,78.83,1400.0,56.1823,56.2036,56.168,56.2036,1400.0
2008-12-15 12:30:00,78.82,78.83,78.74,78.77,3700.0,56.1965,56.2036,56.1395,56.1609,3700.0
2008-12-15 13:00:00,78.77,78.79,78.71,78.78,6400.0,56.1609,56.1751,56.1181,56.168,6400.0
2008-12-15 13:30:00,78.7,78.79,78.7,78.74,2300.0,56.111,56.1751,56.111,56.1395,2300.0
2008-12-15 14:00:00,78.75,78.78,78.66,78.78,7500.0,56.1466,56.168,56.0824,56.168,7500.0
2008-12-15 14:30:00,78.78,78.8,78.75,78.8,10100.0,56.168,56.1823,56.1466,56.1823,10100.0
2008-12-15 15:00:00,78.8,78.8,78.75,78.75,10000.0,56.1823,56.1823,56.1466,56.1466,10000.0
2008-12-15 15:30:00,78.79,78.85,78.54,78.54,16500.0,56.1751,56.2179,55.9969,55.9969,16500.0
2008-12-16 09:30:00,78.8,78.8,78.5,78.73,7300.0,56.1823,56.1823,55.9684,56.1323,7300.0
2008-12-16 10:00:00,78.73,78.9,78.73,78.81,6500.0,56.1323,56.2536,56.1323,56.1894,6500.0
2008-12-16 10:30:00,78.86,78.89,78.61,78.64,9800.0,56.225,56.2464,56.0468,56.0682,9800.0
2008-12-16 11:00:00,78.86,78.88,78.76,78.82,5700.0,56.225,56.2393,56.1537,56.1965,5700.0
2008-12-16 11:30:00,78.82,78.86,78.77,78.8,3200.0,56.1965,56.225,56.1609,56.1823,3200.0
2008-12-16 12:00:00,78.79,78.85,78.76,78.84,5000.0,56.1751,56.2179,56.1537,56.2108,5000.0
2008-12-16 12:30:00,78.74,78.87,78.7,78.72,8200.0,56.1395,56.2322,56.111,56.1252,8200.0
2008-12-16 13:00:00,78.75,78.82,78.74,78.74,5900.0,56.1466,56.1965,56.1395,56.1395,5900.0
2008-12-16 13:30:00,78.74,78.8,78.22,78.4,19000.0,56.1395,56.1823,55.7687,55.8971,19000.0
2008-12-16 14:00:00,78.57,78.6,78.27,78.55,6400.0,56.0183,56.0397,55.8044,56.004,6400.0
2008-12-16 14:30:00,78.46,78.69,78.25,78.45,15400.0,55.9398,56.1038,55.7901,55.9327,15400.0
2008-12-16 15:00:00,78.34,78.7,78.33,78.53,10500.0,55.8543,56.111,55.8472,55.9898,10500.0
2008-12-16 15:30:00,78.6,79.3,78.6,79.02,19700.0,56.0397,56.5387,56.0397,56.3391,19700.0
2008-12-17 09:30:00,79.35,79.4,79.26,79.36,8000.0,56.5744,56.61,56.5102,56.5815,8000.0
2008-12-17 10:00:00,79.37,79.39,79.33,79.33,1200.0,56.5887,56.6029,56.5601,56.5601,1200.0
2008-12-17 10:30:00,79.39,79.4,79.03,79.08,10500.0,56.6029,56.61,56.3462,56.3819,10500.0
2008-12-17 11:00:00,79.04,79.36,79.0,79.29,7300.0,56.3534,56.5815,56.3249,56.5316,7300.0
2008-12-17 11:30:00,79.29,79.29,79.12,79.12,2600.0,56.5316,56.5316,56.4104,56.4104,2600.0
2008-12-17 12:00:00,79.29,79.34,79.1,79.34,6700.0,56.5316,56.5673,56.3961,56.5673,6700.0
2008-12-17 12:30:00,79.33,79.34,79.14,79.34,5800.0,56.5601,56.5673,56.4247,56.5673,5800.0
2008-12-17 13:00:00,79.34,79.34,79.18,79.34,5900.0,56.5673,56.5673,56.4532,56.5673,5900.0
2008-12-17 13:30:00,79.34,79.34,79.25,79.26,4900.0,56.5673,56.5673,56.5031,56.5102,4900.0
2008-12-17 14:00:00,79.26,79.33,79.15,79.22,10700.0,56.5102,56.5601,56.4318,56.4817,10700.0
2008-12-17 14:30:00,79.22,79.22,79.2,79.2,13200.0,56.4817,56.4817,56.4674,56.4674,13200.0
2008-12-17 15:00:00,79.22,79.22,78.92,79.07,12500.0,56.4817,56.4817,56.2678,56.3748,12500.0
2008-12-17 15:30:00,79.08,79.23,78.94,79.17,16300.0,56.3819,56.4888,56.2821,56.4461,16300.0
2008-12-18 09:30:00,79.47,79.47,79.22,79.45,8000.0,56.6599,56.6599,56.4817,56.6457,8000.0
2008-12-18 10:00:00,79.46,79.48,79.34,79.42,2300.0,56.6528,56.6671,56.5673,56.6243,2300.0
2008-12-18 10:30:00,79.4,79.4,79.32,79.32,3400.0,56.61,56.61,56.553,56.553,3400.0
2008-12-18 11:00:00,79.4,79.41,79.33,79.33,2200.0,56.61,56.6172,56.5601,56.5601,2200.0
2008-12-18 11:30:00,79.38,79.41,79.3,79.41,5200.0,56.5958,56.6172,56.5387,56.6172,5200.0
2008-12-18 12:00:00,79.41,79.44,79.32,79.35,7700.0,56.6172,56.6386,56.553,56.5744,7700.0
2008-12-18 12:30:00,79.35,79.45,79.3,79.42,5100.0,56.5744,56.6457,56.5387,56.6243,5100.0
2008-12-18 13:00:00,79.43,79.5,79.37,79.5,14900.0,56.6314,56.6813,56.5887,56.6813,14900.0
2008-12-18 13:30:00,79.5,79.53,79.46,79.53,4900.0,56.6813,56.7027,56.6528,56.7027,4900.0
2008-12-18 14:00:00,79.53,79.54,79.52,79.54,5000.0,56.7027,56.7099,56.6956,56.7099,5000.0
2008-12-18 14:30:00,79.54,79.54,79.4,79.49,8600.0,56.7099,56.7099,56.61,56.6742,8600.0
2008-12-18 15:00:00,79.51,79.64,79.42,79.5,18900.0,56.6885,56.7812,56.6243,56.6813,18900.0
2008-12-18 15:30:00,79.64,79.64,79.36,79.59,21300.0,56.7812,56.7812,56.5815,56.7455,21300.0
2008-12-19 09:30:00,79.46,79.76,79.45,79.76,3200.0,56.6528,56.8667,56.6457,56.8667,3200.0
2008-12-19 10:00:00,79.76,79.76,79.47,79.56,2600.0,56.8667,56.8667,56.6599,56.7241,2600.0
2008-12-19 10:30:00,79.58,79.65,79.56,79.57,8900.0,56.7384,56.7883,56.7241,56.7312,8900.0
2008-12-19 11:00:00,79.56,79.65,78.59,79.49,19300.0,56.7241,56.7883,56.0325,56.6742,19300.0
2008-12-19 11:30:00,79.4,79.5,79.06,79.36,3200.0,56.61,56.6813,56.3676,56.5815,3200.0
2008-12-19 12:00:00,79.38,79.38,79.16,79.35,2000.0,56.5958,56.5958,56.4389,56.5744,2000.0
2008-12-19 12:30:00,79.34,79.83,79.34,79.82,14500.0,56.5673,56.9166,56.5673,56.9095,14500.0
2008-12-19 13:00:00,79.82,79.83,79.64,79.77,3700.0,56.9095,56.9166,56.7812,56.8738,3700.0
2008-12-19 13:30:00,79.76,79.86,79.76,79.8,3100.0,56.8667,56.938,56.8667,56.8952,3100.0
2008-12-19 14:00:00,79.86,79.87,79.61,79.68,9300.0,56.938,56.9451,56.7598,56.8097,9300.0
2008-12-19 14:30:00,79.75,79.84,79.67,79.78,8400.0,56.8596,56.9237,56.8025,56.881,8400.0
2008-12-19 15:00:00,79.78,79.86,79.65,79.86,14900.0,56.881,56.938,56.7883,56.938,14900.0
2008-12-19 15:30:00,79.86,79.91,79.62,79.87,22100.0,56.938,56.9737,56.7669,56.9451,22100.0
2008-12-22 09:30:00,79.44,79.84,79.35,79.5,29800.0,56.6386,56.9237,56.5744,56.6813,29800.0
2008-12-22 10:00:00,79.5,79.67,79.18,79.18,6400.0,56.6813,56.8025,56.4532,56.4532,6400.0
2008-12-22 10:30:00,79.39,79.54,78.82,79.0,16000.0,56.6029,56.7099,56.1965,56.3249,16000.0
2008-12-22 11:00:00,79.04,79.17,78.65,78.7,9100.0,56.3534,56.4461,56.0753,56.111,9100.0
2008-12-22 11:30:00,78.78,78.88,78.56,78.87,8000.0,56.168,56.2393,56.0111,56.2322,8000.0
2008-12-22 12:00:00,78.87,78.9,78.55,78.56,9900.0,56.2322,56.2536,56.004,56.0111,9900.0
2008-12-22 12:30:00,78.55,78.9,78.55,78.89,2700.0,56.004,56.2536,56.004,56.2464,2700.0
2008-12-22 13:00:00,78.8,78.9,78.53,78.62,9900.0,56.1823,56.2536,55.9898,56.0539,9900.0
2008-12-22 13:30:00,78.69,78.95,78.68,78.94,6100.0,56.1038,56.2892,56.0967,56.2821,6100.0
2008-12-22 14:00:00,78.94,78.94,78.8,78.82,4500.0,56.2821,56.2821,56.1823,56.1965,4500.0
2008-12-22 14:30:00,78.91,79.68,78.81,79.55,39900.0,56.2607,56.8097,56.1894,56.717,39900.0
2008-12-22 15:00:00,79.51,79.8,79.46,79.8,11400.0,56.6885,56.8952,56.6528,56.8952,11400.0
2008-12-22 15:30:00,79.68,79.9,79.46,79.9,59700.0,56.8097,56.9665,56.6528,56.9665,59700.0
2008-12-23 09:30:00,79.48,79.79,78.9,79.07,9200.0,56.6671,56.8881,56.2536,56.3748,9200.0
2008-12-23 10:00:00,79.11,79.87,79.11,79.87,9300.0,56.4033,56.9451,56.4033,56.9451,9300.0
2008-12-23 10:30:00,79.88,79.94,79.53,79.81,10600.0,56.9523,56.995,56.7027,56.9024,10600.0
2008-12-23 11:00:00,79.81,79.94,79.78,79.92,4000.0,56.9024,56.995,56.881,56.9808,4000.0
2008-12-23 11:30:00,79.93,79.93,79.76,79.86,14600.0,56.9879,56.9879,56.8667,56.938,14600.0
2008-12-23 12:00:00,79.79,79.87,79.77,79.8,3700.0,56.8881,56.9451,56.8738,56.8952,3700.0
2008-12-23 12:30:00,79.8,79.99,79.8,79.99,21200.0,56.8952,57.0307,56.8952,57.0307,21200.0
2008-12-23 13:00:00,79.99,79.99,79.87,79.87,17800.0,57.0307,57.0307,56.9451,56.9451,17800.0
2008-12-23 13:30:00,79.79,79.89,79.79,79.88,5400.0,56.8881,56.9594,56.8881,56.9523,5400.0
2008-12-23 14:00:00,79.78,79.91,79.46,79.89,3300.0,56.881,56.9737,56.6528,56.9594,3300.0
2008-12-23 14:30:00,79.72,79.89,79.51,79.89,3900.0,56.8382,56.9594,56.6885,56.9594,3900.0
2008-12-23 15:00:00,79.89,79.9,79.65,79.86,10400.0,56.9594,56.9665,56.7883,56.938,10400.0
2008-12-23 15:30:00,79.86,80.0,79.71,79.99,13800.0,56.938,57.0378,56.8311,57.0307,13800.0
2008-12-24 09:30:00,79.24,80.23,79.01,79.94,24100.0,56.653,57.3608,56.4886,57.1535,24100.0
2008-12-24 10:00:00,79.95,79.95,79.49,79.9,17300.0,57.1606,57.1606,56.8318,57.1249,17300.0
2008-12-24 10:30:00,79.51,79.93,79.3,79.55,40600.0,56.8461,57.1463,56.6959,56.8747,40600.0
2008-12-24 11:00:00,79.67,79.89,79.51,79.76,13900.0,56.9605,57.1177,56.8461,57.0248,13900.0
2008-12-24 11:30:00,79.76,80.09,79.6,79.67,25100.0,57.0248,57.2607,56.9104,56.9605,25100.0
2008-12-24 12:00:00,79.79,79.92,79.63,79.78,59900.0,57.0462,57.1392,56.9319,57.0391,59900.0
2008-12-24 12:30:00,79.56,80.01,79.3,80.01,13800.0,56.8818,57.2035,56.6959,57.2035,13800.0
2008-12-26 09:30:00,79.2,79.89,79.2,79.75,11400.0,56.6244,57.1177,56.6244,57.0177,11400.0
2008-12-26 10:00:00,79.75,80.02,79.75,80.01,23500.0,57.0177,57.2107,57.0177,57.2035,23500.0
2008-12-26 10:30:00,79.92,80.02,79.91,80.02,5700.0,57.1392,57.2107,57.132,57.2107,5700.0
2008-12-26 11:00:00,80.01,80.02,79.9,80.0,2800.0,57.2035,57.2107,57.1249,57.1964,2800.0
2008-12-26 11:30:00,79.93,80.04,79.92,80.01,4000.0,57.1463,57.225,57.1392,57.2035,4000.0
2008-12-26 12:00:00,80.01,80.08,79.97,80.02,13200.0,57.2035,57.2536,57.1749,57.2107,13200.0
2008-12-26 12:30:00,80.02,80.05,79.97,80.04,8900.0,57.2107,57.2321,57.1749,57.225,8900.0
2008-12-26 13:00:00,80.03,80.03,79.96,80.03,4000.0,57.2178,57.2178,57.1678,57.2178,4000.0
2008-12-26 13:30:00,79.97,80.05,79.95,80.01,4400.0,57.1749,57.2321,57.1606,57.2035,4400.0
2008-12-26 14:00:00,79.97,80.07,79.95,80.05,5700.0,57.1749,57.2464,57.1606,57.2321,5700.0
2008-12-26 14:30:00,79.99,80.09,79.99,80.02,8000.0,57.1892,57.2607,57.1892,57.2107,8000.0
2008-12-26 15:00:00,80.09,80.09,79.69,79.78,8100.0,57.2607,57.2607,56.9748,57.0391,8100.0
2008-12-26 15:30:00,80.08,80.08,79.69,80.07,16000.0,57.2536,57.2536,56.9748,57.2464,16000.0
2008-12-29 09:30:00,79.45,79.93,79.4,79.63,28000.0,56.8032,57.1463,56.7674,56.9319,28000.0
2008-12-29 10:00:00,79.8,80.01,79.41,79.99,13400.0,57.0534,57.2035,56.7746,57.1892,13400.0
2008-12-29 10:30:00,80.01,80.01,79.87,79.97,12100.0,57.2035,57.2035,57.1034,57.1749,12100.0
2008-12-29 11:00:00,79.97,80.03,79.85,79.97,3000.0,57.1749,57.2178,57.0891,57.1749,3000.0
2008-12-29 11:30:00,79.96,80.08,79.85,80.08,4900.0,57.1678,57.2536,57.0891,57.2536,4900.0
2008-12-29 12:00:00,80.14,80.25,80.09,80.25,8700.0,57.2965,57.3751,57.2607,57.3751,8700.0
2008-12-29 12:30:00,80.2,80.29,80.14,80.27,11900.0,57.3394,57.4037,57.2965,57.3894,11900.0
2008-12-29 13:00:00,80.28,80.29,80.14,80.17,3100.0,57.3966,57.4037,57.2965,57.3179,3100.0
2008-12-29 13:30:00,80.26,80.35,80.18,80.25,19700.0,57.3823,57.4466,57.3251,57.3751,19700.0
2008-12-29 14:00:00,80.33,80.37,79.92,80.23,10100.0,57.4323,57.4609,57.1392,57.3608,10100.0
2008-12-29 14:30:00,80.24,80.27,80.19,80.26,4700.0,57.368,57.3894,57.3322,57.3823,4700.0
2008-12-29 15:00:00,80.2,80.24,80.1,80.21,8800.0,57.3394,57.368,57.2679,57.3465,8800.0
2008-12-29 15:30:00,80.21,80.26,79.97,80.22,10600.0,57.3465,57.3823,57.1749,57.3537,10600.0
2008-12-30 09:30:00,79.43,79.8,79.4,79.67,36000.0,56.7889,57.0534,56.7674,56.9605,36000.0
2008-12-30 10:00:00,79.64,80.03,79.63,80.02,11700.0,56.939,57.2178,56.9319,57.2107,11700.0
2008-12-30 10:30:00,80.07,80.14,80.04,80.1,3500.0,57.2464,57.2965,57.225,57.2679,3500.0
2008-12-30 11:00:00,80.11,80.26,80.1,80.24,24200.0,57.275,57.3823,57.2679,57.368,24200.0
2008-12-30 11:30:00,80.24,80.25,80.16,80.23,16300.0,57.368,57.3751,57.3108,57.3608,16300.0
2008-12-30 12:00:00,80.23,80.24,80.16,80.23,5500.0,57.3608,57.368,57.3108,57.3608,5500.0
2008-12-30 12:30:00,80.23,80.23,80.16,80.23,8500.0,57.3608,57.3608,57.3108,57.3608,8500.0
2008-12-30 13:00:00,80.22,80.27,80.15,80.25,19000.0,57.3537,57.3894,57.3036,57.3751,19000.0
2008-12-30 13:30:00,80.26,80.27,80.05,80.25,3300.0,57.3823,57.3894,57.2321,57.3751,3300.0
2008-12-30 14:00:00,80.25,80.25,80.05,80.1,5000.0,57.3751,57.3751,57.2321,57.2679,5000.0
2008-12-30 14:30:00,80.1,80.18,79.1,79.88,21100.0,57.2679,57.3251,56.5529,57.1106,21100.0
2008-12-30 15:00:00,79.9,80.07,79.66,80.0,9800.0,57.1249,57.2464,56.9533,57.1964,9800.0
2008-12-30 15:30:00,79.99,80.26,79.69,79.69,8600.0,57.1892,57.3823,56.9748,56.9748,8600.0
2008-12-31 09:30:00,80.22,80.96,79.2,80.52,42800.0,57.3537,57.8827,56.6244,57.5682,42800.0
2008-12-31 10:00:00,80.5,80.56,79.83,80.52,13500.0,57.5539,57.5968,57.0748,57.5682,13500.0
2008-12-31 10:30:00,80.52,80.57,79.9,80.47,10500.0,57.5682,57.6039,57.1249,57.5324,10500.0
2008-12-31 11:00:00,80.48,80.51,80.44,80.48,8200.0,57.5396,57.561,57.511,57.5396,8200.0
2008-12-31 11:30:00,80.48,80.51,80.12,80.3,16500.0,57.5396,57.561,57.2822,57.4109,16500.0
2008-12-31 12:00:00,80.29,80.48,80.29,80.47,9100.0,57.4037,57.5396,57.4037,57.5324,9100.0
2008-12-31 12:30:00,80.44,80.45,80.19,80.44,5400.0,57.511,57.5181,57.3322,57.511,5400.0
2008-12-31 13:00:00,80.45,80.49,80.38,80.48,10300.0,57.5181,57.5467,57.4681,57.5396,10300.0
2008-12-31 13:30:00,80.48,80.62,80.41,80.47,11000.0,57.5396,57.6397,57.4895,57.5324,11000.0
2008-12-31 14:00:00,80.46,80.55,80.44,80.44,3700.0,57.5253,57.5896,57.511,57.511,3700.0
2008-12-31 14:30:00,80.53,80.55,80.47,80.51,6100.0,57.5753,57.5896,57.5324,57.561,6100.0
2008-12-31 15:00:00,80.54,80.55,80.28,80.37,11300.0,57.5825,57.5896,57.3966,57.4609,11300.0
2008-12-31 15:30:00,80.52,80.55,80.26,80.55,11300.0,57.5682,57.5896,57.3823,57.5896,11300.0
2009-01-02 09:30:00,80.24,80.24,80.09,80.21,6400.0,57.368,57.368,57.2607,57.3465,6400.0
2009-01-02 10:00:00,80.2,80.26,80.09,80.09,8400.0,57.3394,57.3823,57.2607,57.2607,8400.0
2009-01-02 10:30:00,80.13,80.13,80.0,80.0,3500.0,57.2893,57.2893,57.1964,57.1964,3500.0
2009-01-02 11:00:00,79.91,80.11,79.82,80.11,4100.0,57.132,57.275,57.0677,57.275,4100.0
2009-01-02 11:30:00,80.04,80.04,79.8,79.85,10000.0,57.225,57.225,57.0534,57.0891,10000.0
2009-01-02 12:00:00,79.92,79.96,79.8,79.9,6000.0,57.1392,57.1678,57.0534,57.1249,6000.0
2009-01-02 12:30:00,79.72,79.96,79.69,79.96,4200.0,56.9962,57.1678,56.9748,57.1678,4200.0
2009-01-02 13:00:00,79.79,79.98,79.76,79.97,6000.0,57.0462,57.1821,57.0248,57.1749,6000.0
2009-01-02 13:30:00,79.96,79.96,79.77,79.77,1600.0,57.1678,57.1678,57.0319,57.0319,1600.0
2009-01-02 14:00:00,79.84,79.94,79.75,79.78,5300.0,57.082,57.1535,57.0177,57.0391,5300.0
2009-01-02 14:30:00,79.89,79.89,79.62,79.62,6400.0,57.1177,57.1177,56.9247,56.9247,6400.0
2009-01-02 15:00:00,79.62,79.74,79.6,79.74,7800.0,56.9247,57.0105,56.9104,57.0105,7800.0
2009-01-02 15:30:00,79.62,79.77,79.31,79.53,7900.0,56.9247,57.0319,56.7031,56.8604,7900.0
2009-01-05 09:30:00,79.94,79.94,79.2,79.43,19300.0,57.1535,57.1535,56.6244,56.7889,19300.0
2009-01-05 10:00:00,79.48,79.64,79.42,79.55,3700.0,56.8246,56.939,56.7817,56.8747,3700.0
2009-01-05 10:30:00,79.54,79.69,79.5,79.54,4400.0,56.8675,56.9748,56.8389,56.8675,4400.0
2009-01-05 11:00:00,79.54,79.92,79.43,79.91,33300.0,56.8675,57.1392,56.7889,57.132,33300.0
2009-01-05 11:30:00,79.9,79.9,79.72,79.9,5800.0,57.1249,57.1249,56.9962,57.1249,5800.0
2009-01-05 12:00:00,79.91,79.91,79.82,79.91,3800.0,57.132,57.132,57.0677,57.132,3800.0
2009-01-05 12:30:00,79.91,79.91,79.78,79.91,5200.0,57.132,57.132,57.0391,57.132,5200.0
2009-01-05 13:00:00,79.91,79.92,79.85,79.91,6400.0,57.132,57.1392,57.0891,57.132,6400.0
2009-01-05 13:30:00,79.91,79.91,79.85,79.88,5500.0,57.132,57.132,57.0891,57.1106,5500.0
2009-01-05 14:00:00,79.86,79.89,79.7,79.88,5300.0,57.0963,57.1177,56.9819,57.1106,5300.0
2009-01-05 14:30:00,79.87,79.87,79.61,79.82,5700.0,57.1034,57.1034,56.9176,57.0677,5700.0
2009-01-05 15:00:00,79.72,79.97,79.72,79.95,2900.0,56.9962,57.1749,56.9962,57.1606,2900.0
2009-01-05 15:30:00,79.94,79.95,79.08,79.2,41700.0,57.1535,57.1606,56.5386,56.6244,41700.0
2009-01-06 09:30:00,79.8,79.8,79.7,79.7,5000.0,57.0534,57.0534,56.9819,56.9819,5000.0
2009-01-06 10:00:00,79.72,79.76,79.5,79.62,3100.0,56.9962,57.0248,56.8389,56.9247,3100.0
2009-01-06 10:30:00,79.76,79.8,79.57,79.64,6100.0,57.0248,57.0534,56.889,56.939,6100.0
2009-01-06 11:00:00,79.65,79.85,79.64,79.75,14700.0,56.9462,57.0891,56.939,57.0177,14700.0
2009-01-06 11:30:00,79.86,79.92,79.53,79.92,23200.0,57.0963,57.1392,56.8604,57.1392,23200.0
2009-01-06 12:00:00,79.86,79.96,79.77,79.95,6900.0,57.0963,57.1678,57.0319,57.1606,6900.0
2009-01-06 12:30:00,79.94,79.96,79.9,79.92,13900.0,57.1535,57.1678,57.1249,57.1392,13900.0
2009-01-06 13:00:00,79.92,79.95,79.85,79.85,2000.0,57.1392,57.1606,57.0891,57.0891,2000.0
2009-01-06 13:30:00,79.99,80.28,79.9,80.28,19900.0,57.1892,57.3966,57.1249,57.3966,19900.0
2009-01-06 14:00:00,80.18,80.3,80.1,80.15,10400.0,57.3251,57.4109,57.2679,57.3036,10400.0
2009-01-06 14:30:00,80.22,80.23,80.04,80.18,6200.0,57.3537,57.3608,57.225,57.3251,6200.0
2009-01-06 15:00:00,80.16,80.28,79.98,80.19,7100.0,57.3108,57.3966,57.1821,57.3322,7100.0
2009-01-06 15:30:00,80.15,80.3,79.96,80.28,19300.0,57.3036,57.4109,57.1678,57.3966,19300.0
2009-01-07 09:30:00,80.08,80.44,80.05,80.3,14000.0,57.2536,57.511,57.2321,57.4109,14000.0
2009-01-07 10:00:00,80.28,80.35,80.09,80.35,4800.0,57.3966,57.4466,57.2607,57.4466,4800.0
2009-01-07 10:30:00,80.16,80.35,80.08,80.08,6600.0,57.3108,57.4466,57.2536,57.2536,6600.0
2009-01-07 11:00:00,80.25,80.33,80.1,80.31,3900.0,57.3751,57.4323,57.2679,57.418,3900.0
2009-01-07 11:30:00,80.31,80.31,80.26,80.29,9400.0,57.418,57.418,57.3823,57.4037,9400.0
2009-01-07 12:00:00,80.28,80.28,80.16,80.27,6200.0,57.3966,57.3966,57.3108,57.3894,6200.0
2009-01-07 12:30:00,80.2,80.28,80.2,80.21,5400.0,57.3394,57.3966,57.3394,57.3465,5400.0
2009-01-07 13:00:00,80.24,80.26,80.17,80.2,1600.0,57.368,57.3823,57.3179,57.3394,1600.0
2009-01-07 13:30:00,80.2,80.24,80.2,80.24,7200.0,57.3394,57.368,57.3394,57.368,7200.0
2009-01-07 14:00:00,80.24,80.28,80.16,80.19,8000.0,57.368,57.3966,57.3108,57.3322,8000.0
2009-01-07 14:30:00,80.28,80.31,80.2,80.2,7300.0,57.3966,57.418,57.3394,57.3394,7300.0
2009-01-07 15:00:00,80.28,80.3,80.15,80.27,6800.0,57.3966,57.4109,57.3036,57.3894,6800.0
2009-01-07 15:30:00,80.31,80.34,79.25,79.35,62600.0,57.418,57.4395,56.6602,56.7317,62600.0
2009-01-08 09:30:00,80.22,80.22,79.7,79.79,9400.0,57.3537,57.3537,56.9819,57.0462,9400.0
2009-01-08 10:00:00,79.76,79.77,79.55,79.76,5700.0,57.0248,57.0319,56.8747,57.0248,5700.0
2009-01-08 10:30:00,79.76,79.77,79.58,79.71,12600.0,57.0248,57.0319,56.8961,56.9891,12600.0
2009-01-08 11:00:00,79.63,79.74,79.57,79.64,10500.0,56.9319,57.0105,56.889,56.939,10500.0
2009-01-08 11:30:00,79.65,79.65,79.6,79.65,9500.0,56.9462,56.9462,56.9104,56.9462,9500.0
2009-01-08 12:00:00,79.65,79.65,79.64,79.65,600.0,56.9462,56.9462,56.939,56.9462,600.0
2009-01-08 12:30:00,79.65,79.65,79.21,79.62,12600.0,56.9462,56.9462,56.6316,56.9247,12600.0
2009-01-08 13:00:00,79.63,79.72,79.47,79.65,14200.0,56.9319,56.9962,56.8175,56.9462,14200.0
2009-01-08 13:30:00,79.6,79.65,79.47,79.59,3600.0,56.9104,56.9462,56.8175,56.9033,3600.0
2009-01-08 14:00:00,79.56,79.64,79.41,79.49,5600.0,56.8818,56.939,56.7746,56.8318,5600.0
2009-01-08 14:30:00,79.51,79.63,79.44,79.48,3100.0,56.8461,56.9319,56.796,56.8246,3100.0
2009-01-08 15:00:00,79.49,79.65,79.42,79.5,7900.0,56.8318,56.9462,56.7817,56.8389,7900.0
2009-01-08 15:30:00,79.49,79.5,79.28,79.28,17400.0,56.8318,56.8389,56.6816,56.6816,17400.0
2009-01-09 09:30:00,79.69,79.69,79.3,79.63,4300.0,56.9748,56.9748,56.6959,56.9319,4300.0
2009-01-09 10:00:00,79.61,79.66,79.61,79.65,800.0,56.9176,56.9533,56.9176,56.9462,800.0
2009-01-09 10:30:00,79.65,79.74,79.4,79.74,5100.0,56.9462,57.0105,56.7674,57.0105,5100.0
2009-01-09 11:00:00,79.65,79.75,79.57,79.58,6000.0,56.9462,57.0177,56.889,56.8961,6000.0
2009-01-09 11:30:00,79.68,79.68,79.4,79.48,6300.0,56.9676,56.9676,56.7674,56.8246,6300.0
2009-01-09 12:00:00,79.5,79.5,79.42,79.5,7300.0,56.8389,56.8389,56.7817,56.8389,7300.0
2009-01-09 12:30:00,79.5,79.5,79.33,79.33,8700.0,56.8389,56.8389,56.7174,56.7174,8700.0
2009-01-09 13:00:00,79.35,79.35,79.32,79.35,2900.0,56.7317,56.7317,56.7102,56.7317,2900.0
2009-01-09 13:30:00,79.35,79.35,79.2,79.34,36700.0,56.7317,56.7317,56.6244,56.7245,36700.0
2009-01-09 14:00:00,79.34,79.34,79.25,79.28,2400.0,56.7245,56.7245,56.6602,56.6816,2400.0
2009-01-09 14:30:00,79.25,79.3,79.18,79.28,13900.0,56.6602,56.6959,56.6101,56.6816,13900.0
2009-01-09 15:00:00,79.42,79.5,79.18,79.2,9800.0,56.7817,56.8389,56.6101,56.6244,9800.0
2009-01-09 15:30:00,79.35,79.36,79.14,79.31,13000.0,56.7317,56.7388,56.5815,56.7031,13000.0
2009-01-12 09:30:00,79.7,79.7,79.35,79.58,6400.0,56.9819,56.9819,56.7317,56.8961,6400.0
2009-01-12 10:00:00,79.6,79.75,79.6,79.71,4700.0,56.9104,57.0177,56.9104,56.9891,4700.0
2009-01-12 10:30:00,79.72,79.88,79.71,79.76,5700.0,56.9962,57.1106,56.9891,57.0248,5700.0
2009-01-12 11:00:00,79.82,79.84,79.62,79.62,3200.0,57.0677,57.082,56.9247,56.9247,3200.0
2009-01-12 11:30:00,79.55,79.62,79.3,79.4,23800.0,56.8747,56.9247,56.6959,56.7674,23800.0
2009-01-12 12:00:00,79.52,79.59,79.35,79.42,4600.0,56.8532,56.9033,56.7317,56.7817,4600.0
2009-01-12 12:30:00,79.54,79.55,79.39,79.5,4500.0,56.8675,56.8747,56.7603,56.8389,4500.0
2009-01-12 13:00:00,79.54,79.62,79.41,79.59,12400.0,56.8675,56.9247,56.7746,56.9033,12400.0
2009-01-12 13:30:00,79.6,79.62,79.52,79.62,7400.0,56.9104,56.9247,56.8532,56.9247,7400.0
2009-01-12 14:00:00,79.61,79.62,79.41,79.61,9300.0,56.9176,56.9247,56.7746,56.9176,9300.0
2009-01-12 14:30:00,79.62,79.62,79.39,79.39,11100.0,56.9247,56.9247,56.7603,56.7603,11100.0
2009-01-12 15:00:00,79.39,79.65,79.36,79.65,19400.0,56.7603,56.9462,56.7388,56.9462,19400.0
2009-01-12 15:30:00,79.65,79.97,79.58,79.94,8700.0,56.9462,57.1749,56.8961,57.1535,8700.0
2009-01-13 09:30:00,80.21,80.21,79.89,79.89,6300.0,57.3465,57.3465,57.1177,57.1177,6300.0
2009-01-13 10:00:00,79.88,79.88,79.85,79.85,2400.0,57.1106,57.1106,57.0891,57.0891,2400.0
2009-01-13 10:30:00,79.85,79.88,79.7,79.74,3400.0,57.0891,57.1106,56.9819,57.0105,3400.0
2009-01-13 11:00:00,79.85,79.89,79.73,79.82,5400.0,57.0891,57.1177,57.0034,57.0677,5400.0
2009-01-13 11:30:00,79.9,79.94,79.84,79.9,3700.0,57.1249,57.1535,57.082,57.1249,3700.0
2009-01-13 12:00:00,79.9,79.94,79.86,79.86,7200.0,57.1249,57.1535,57.0963,57.0963,7200.0
2009-01-13 12:30:00,79.86,79.96,79.8,79.94,14300.0,57.0963,57.1678,57.0534,57.1535,14300.0
2009-01-13 13:00:00,79.95,79.95,79.9,79.93,4400.0,57.1606,57.1606,57.1249,57.1463,4400.0
2009-01-13 13:30:00,79.9,79.9,79.57,79.71,18200.0,57.1249,57.1249,56.889,56.9891,18200.0
2009-01-13 14:00:00,79.73,79.79,79.65,79.7,7500.0,57.0034,57.0462,56.9462,56.9819,7500.0
2009-01-13 14:30:00,79.7,79.78,79.65,79.75,4300.0,56.9819,57.0391,56.9462,57.0177,4300.0
2009-01-13 15:00:00,79.76,79.95,79.71,79.95,7000.0,57.0248,57.1606,56.9891,57.1606,7000.0
2009-01-13 15:30:00,79.81,80.0,79.81,79.98,9400.0,57.0605,57.1964,57.0605,57.1821,9400.0
2009-01-14 09:30:00,80.2,80.2,80.0,80.09,8200.0,57.3394,57.3394,57.1964,57.2607,8200.0
2009-01-14 10:00:00,80.15,80.17,80.09,80.17,2200.0,57.3036,57.3179,57.2607,57.3179,2200.0
2009-01-14 10:30:00,80.17,80.2,79.55,79.67,18000.0,57.3179,57.3394,56.8747,56.9605,18000.0
2009-01-14 11:00:00,79.67,80.0,79.58,79.75,6800.0,56.9605,57.1964,56.8961,57.0177,6800.0
2009-01-14 11:30:00,79.82,80.14,79.77,79.83,3500.0,57.0677,57.2965,57.0319,57.0748,3500.0
2009-01-14 12:00:00,79.82,80.15,79.82,80.15,1600.0,57.0677,57.3036,57.0677,57.3036,1600.0
2009-01-14 12:30:00,79.96,79.96,79.55,79.87,15900.0,57.1678,57.1678,56.8747,57.1034,15900.0
2009-01-14 13:00:00,79.77,80.15,79.7,80.0,6800.0,57.0319,57.3036,56.9819,57.1964,6800.0
2009-01-14 13:30:00,80.12,80.16,79.96,80.15,8500.0,57.2822,57.3108,57.1678,57.3036,8500.0
2009-01-14 14:00:00,80.15,80.44,80.05,80.31,38500.0,57.3036,57.511,57.2321,57.418,38500.0
2009-01-14 14:30:00,80.23,80.45,80.23,80.45,5500.0,57.3608,57.5181,57.3608,57.5181,5500.0
2009-01-14 15:00:00,80.44,80.54,80.36,80.36,27100.0,57.511,57.5825,57.4538,57.4538,27100.0
2009-01-14 15:30:00,80.52,80.56,80.34,80.55,10200.0,57.5682,57.5968,57.4395,57.5896,10200.0
2009-01-15 09:30:00,80.61,80.61,80.28,80.51,15100.0,57.6325,57.6325,57.3966,57.561,15100.0
2009-01-15 10:00:00,80.27,80.58,80.26,80.58,6300.0,57.3894,57.6111,57.3823,57.6111,6300.0
2009-01-15 10:30:00,80.58,80.59,80.47,80.53,3500.0,57.6111,57.6182,57.5324,57.5753,3500.0
2009-01-15 11:00:00,80.5,80.59,80.5,80.59,8900.0,57.5539,57.6182,57.5539,57.6182,8900.0
2009-01-15 11:30:00,80.56,80.56,80.5,80.56,9700.0,57.5968,57.5968,57.5539,57.5968,9700.0
2009-01-15 12:00:00,80.5,80.59,80.5,80.59,6600.0,57.5539,57.6182,57.5539,57.6182,6600.0
2009-01-15 12:30:00,80.57,80.64,80.57,80.62,12100.0,57.6039,57.654,57.6039,57.6397,12100.0
2009-01-15 13:00:00,80.58,80.6,80.52,80.6,8400.0,57.6111,57.6254,57.5682,57.6254,8400.0
2009-01-15 13:30:00,80.6,80.6,80.53,80.55,7300.0,57.6254,57.6254,57.5753,57.5896,7300.0
2009-01-15 14:00:00,80.55,80.56,80.42,80.53,8200.0,57.5896,57.5968,57.4967,57.5753,8200.0
2009-01-15 14:30:00,80.44,80.56,80.43,80.49,10000.0,57.511,57.5968,57.5038,57.5467,10000.0
2009-01-15 15:00:00,80.54,80.54,80.4,80.5,20400.0,57.5825,57.5825,57.4824,57.5539,20400.0
2009-01-15 15:30:00,80.49,80.57,80.4,80.56,15000.0,57.5467,57.6039,57.4824,57.5968,15000.0
2009-01-16 09:30:00,80.43,80.43,80.02,80.36,15400.0,57.5038,57.5038,57.2107,57.4538,15400.0
2009-01-16 10:00:00,80.34,80.38,80.24,80.38,3400.0,57.4395,57.4681,57.368,57.4681,3400.0
2009-01-16 10:30:00,80.38,80.41,80.32,80.41,10900.0,57.4681,57.4895,57.4252,57.4895,10900.0
2009-01-16 11:00:00,80.41,80.47,80.33,80.44,16900.0,57.4895,57.5324,57.4323,57.511,16900.0
2009-01-16 11:30:00,80.42,80.48,80.36,80.38,4800.0,57.4967,57.5396,57.4538,57.4681,4800.0
2009-01-16 12:00:00,80.37,80.49,80.37,80.47,8700.0,57.4609,57.5467,57.4609,57.5324,8700.0
2009-01-16 12:30:00,80.48,80.49,80.44,80.44,4400.0,57.5396,57.5467,57.511,57.511,4400.0
2009-01-16 13:00:00,80.44,80.44,80.32,80.32,15900.0,57.511,57.511,57.4252,57.4252,15900.0
2009-01-16 13:30:00,80.34,80.38,80.25,80.31,3000.0,57.4395,57.4681,57.3751,57.418,3000.0
2009-01-16 14:00:00,80.26,80.45,80.26,80.38,11700.0,57.3823,57.5181,57.3823,57.4681,11700.0
2009-01-16 14:30:00,80.35,80.42,80.3,80.3,3300.0,57.4466,57.4967,57.4109,57.4109,3300.0
2009-01-16 15:00:00,80.37,80.4,80.25,80.38,8000.0,57.4609,57.4824,57.3751,57.4681,8000.0
2009-01-16 15:30:00,80.28,80.45,80.25,80.34,13300.0,57.3966,57.5181,57.3751,57.4395,13300.0
2009-01-20 09:30:00,80.27,80.33,79.87,79.89,30800.0,57.3894,57.4323,57.1034,57.1177,30800.0
2009-01-20 10:00:00,79.94,79.94,79.88,79.9,5300.0,57.1535,57.1535,57.1106,57.1249,5300.0
2009-01-20 10:30:00,79.93,80.24,79.92,79.96,10200.0,57.1463,57.368,57.1392,57.1678,10200.0
2009-01-20 11:00:00,79.97,80.11,79.91,80.0,4300.0,57.1749,57.275,57.132,57.1964,4300.0
2009-01-20 11:30:00,79.99,80.0,79.95,80.0,2800.0,57.1892,57.1964,57.1606,57.1964,2800.0
2009-01-20 12:00:00,79.96,80.09,79.95,80.02,13700.0,57.1678,57.2607,57.1606,57.2107,13700.0
2009-01-20 12:30:00,79.98,80.03,79.91,80.03,13500.0,57.1821,57.2178,57.132,57.2178,13500.0
2009-01-20 13:00:00,79.97,80.24,79.97,80.15,5700.0,57.1749,57.368,57.1749,57.3036,5700.0
2009-01-20 13:30:00,80.15,80.25,80.03,80.03,11800.0,57.3036,57.3751,57.2178,57.2178,11800.0
2009-01-20 14:00:00,80.19,80.19,80.08,80.09,9100.0,57.3322,57.3322,57.2536,57.2607,9100.0
2009-01-20 14:30:00,80.07,80.14,79.99,80.0,10400.0,57.2464,57.2965,57.1892,57.1964,10400.0
2009-01-20 15:00:00,80.02,80.04,79.75,79.83,12900.0,57.2107,57.225,57.0177,57.0748,12900.0
2009-01-20 15:30:00,79.81,79.99,79.6,79.61,15900.0,57.0605,57.1892,56.9104,56.9176,15900.0
2009-01-21 09:30:00,80.27,80.27,79.6,79.92,7600.0,57.3894,57.3894,56.9104,57.1392,7600.0
2009-01-21 10:00:00,80.03,80.07,79.92,80.05,33000.0,57.2178,57.2464,57.1392,57.2321,33000.0
2009-01-21 10:30:00,80.04,80.1,80.0,80.01,5200.0,57.225,57.2679,57.1964,57.2035,5200.0
2009-01-21 11:00:00,80.0,80.1,79.9,80.03,14800.0,57.1964,57.2679,57.1249,57.2178,14800.0
2009-01-21 11:30:00,80.03,80.06,80.0,80.03,4100.0,57.2178,57.2393,57.1964,57.2178,4100.0
2009-01-21 12:00:00,80.0,80.0,79.82,79.9,26300.0,57.1964,57.1964,57.0677,57.1249,26300.0
2009-01-21 12:30:00,79.86,79.9,79.8,79.87,5900.0,57.0963,57.1249,57.0534,57.1034,5900.0
2009-01-21 13:00:00,79.86,79.86,79.67,79.67,5100.0,57.0963,57.0963,56.9605,56.9605,5100.0
2009-01-21 13:30:00,79.67,79.71,79.25,79.25,27800.0,56.9605,56.9891,56.6602,56.6602,27800.0
2009-01-21 14:00:00,79.25,79.3,79.1,79.27,31800.0,56.6602,56.6959,56.5529,56.6745,31800.0
2009-01-21 14:30:00,79.28,79.3,79.15,79.19,9300.0,56.6816,56.6959,56.5887,56.6173,9300.0
2009-01-21 15:00:00,79.24,79.7,78.81,79.15,34700.0,56.653,56.9819,56.3456,56.5887,34700.0
2009-01-21 15:30:00,79.03,79.21,79.02,79.03,12100.0,56.5029,56.6316,56.4957,56.5029,12100.0
2009-01-22 09:30:00,78.85,79.57,78.8,79.3,5000.0,56.3742,56.889,56.3384,56.6959,5000.0
2009-01-22 10:00:00,79.25,79.35,78.96,79.09,8400.0,56.6602,56.7317,56.4528,56.5458,8400.0
2009-01-22 10:30:00,79.26,79.26,78.95,79.07,12800.0,56.6673,56.6673,56.4457,56.5315,12800.0
2009-01-22 11:00:00,79.06,79.3,78.93,79.28,7600.0,56.5243,56.6959,56.4314,56.6816,7600.0
2009-01-22 11:30:00,79.23,79.4,79.17,79.4,7700.0,56.6459,56.7674,56.603,56.7674,7700.0
2009-01-22 12:00:00,79.39,79.49,79.18,79.47,10700.0,56.7603,56.8318,56.6101,56.8175,10700.0
2009-01-22 12:30:00,79.27,79.73,79.27,79.68,7200.0,56.6745,57.0034,56.6745,56.9676,7200.0
2009-01-22 13:00:00,79.68,79.68,79.28,79.57,9400.0,56.9676,56.9676,56.6816,56.889,9400.0
2009-01-22 13:30:00,79.53,79.65,79.42,79.59,2100.0,56.8604,56.9462,56.7817,56.9033,2100.0
2009-01-22 14:00:00,79.59,79.67,79.32,79.66,11400.0,56.9033,56.9605,56.7102,56.9533,11400.0
2009-01-22 14:30:00,79.66,79.7,79.43,79.61,17800.0,56.9533,56.9819,56.7889,56.9176,17800.0
2009-01-22 15:00:00,79.56,79.61,79.36,79.37,23800.0,56.8818,56.9176,56.7388,56.746,23800.0
2009-01-22 15:30:00,79.43,79.57,79.38,79.56,17400.0,56.7889,56.889,56.7531,56.8818,17400.0
2009-01-23 09:30:00,79.7,79.7,79.32,79.5,8300.0,56.9819,56.9819,56.7102,56.8389,8300.0
2009-01-23 10:00:00,79.38,79.52,79.37,79.37,4300.0,56.7531,56.8532,56.746,56.746,4300.0
2009-01-23 10:30:00,79.36,79.41,79.3,79.37,6600.0,56.7388,56.7746,56.6959,56.746,6600.0
2009-01-23 11:00:00,79.37,79.48,79.36,79.47,21000.0,56.746,56.8246,56.7388,56.8175,21000.0
2009-01-23 11:30:00,79.46,79.59,79.31,79.31,22400.0,56.8103,56.9033,56.7031,56.7031,22400.0
2009-01-23 12:00:00,79.39,79.4,79.32,79.32,3800.0,56.7603,56.7674,56.7102,56.7102,3800.0
2009-01-23 12:30:00,79.31,79.39,79.24,79.35,12000.0,56.7031,56.7603,56.653,56.7317,12000.0
2009-01-23 13:00:00,79.3,79.36,79.25,79.28,6900.0,56.6959,56.7388,56.6602,56.6816,6900.0
2009-01-23 13:30:00,79.22,79.46,79.2,79.31,16600.0,56.6387,56.8103,56.6244,56.7031,16600.0
2009-01-23 14:00:00,79.25,79.29,79.03,79.14,15100.0,56.6602,56.6888,56.5029,56.5815,15100.0
2009-01-23 14:30:00,79.16,79.23,79.05,79.15,13000.0,56.5958,56.6459,56.5172,56.5887,13000.0
2009-01-23 15:00:00,79.09,79.26,79.06,79.21,12000.0,56.5458,56.6673,56.5243,56.6316,12000.0
2009-01-23 15:30:00,79.24,79.47,79.2,79.2,14100.0,56.653,56.8175,56.6244,56.6244,14100.0
2009-01-26 09:30:00,79.66,79.69,79.0,79.37,12100.0,56.9533,56.9748,56.4814,56.746,12100.0
2009-01-26 10:00:00,79.38,79.38,78.52,78.95,45400.0,56.7531,56.7531,56.1383,56.4457,45400.0
2009-01-26 10:30:00,78.93,79.0,78.69,78.95,18200.0,56.4314,56.4814,56.2598,56.4457,18200.0
2009-01-26 11:00:00,78.98,79.16,78.82,78.9,16300.0,56.4671,56.5958,56.3527,56.4099,16300.0
2009-01-26 11:30:00,78.9,79.19,78.9,79.03,8500.0,56.4099,56.6173,56.4099,56.5029,8500.0
2009-01-26 12:00:00,79.19,79.23,78.85,78.94,23800.0,56.6173,56.6459,56.3742,56.4385,23800.0
2009-01-26 12:30:00,79.11,79.23,79.01,79.23,4900.0,56.5601,56.6459,56.4886,56.6459,4900.0
2009-01-26 13:00:00,79.25,79.29,79.0,79.14,8200.0,56.6602,56.6888,56.4814,56.5815,8200.0
2009-01-26 13:30:00,79.24,79.28,79.04,79.1,8200.0,56.653,56.6816,56.51,56.5529,8200.0
2009-01-26 14:00:00,79.23,79.25,79.0,79.05,11000.0,56.6459,56.6602,56.4814,56.5172,11000.0
2009-01-26 14:30:00,79.05,79.12,78.9,79.11,12100.0,56.5172,56.5672,56.4099,56.5601,12100.0
2009-01-26 15:00:00,79.09,79.18,78.73,78.82,27400.0,56.5458,56.6101,56.2884,56.3527,27400.0
2009-01-26 15:30:00,78.8,78.8,78.5,78.66,28900.0,56.3384,56.3384,56.124,56.2383,28900.0
2009-01-27 09:30:00,78.92,79.09,78.65,78.75,7600.0,56.4242,56.5458,56.2312,56.3027,7600.0
2009-01-27 10:00:00,78.69,78.85,78.69,78.84,4200.0,56.2598,56.3742,56.2598,56.367,4200.0
2009-01-27 10:30:00,78.84,78.98,78.83,78.93,7100.0,56.367,56.4671,56.3599,56.4314,7100.0
2009-01-27 11:00:00,78.91,79.25,78.81,79.2,7700.0,56.4171,56.6602,56.3456,56.6244,7700.0
2009-01-27 11:30:00,79.25,79.39,79.07,79.14,5600.0,56.6602,56.7603,56.5315,56.5815,5600.0
2009-01-27 12:00:00,79.34,79.48,79.17,79.33,11100.0,56.7245,56.8246,56.603,56.7174,11100.0
2009-01-27 12:30:00,79.24,79.48,79.14,79.46,7500.0,56.653,56.8246,56.5815,56.8103,7500.0
2009-01-27 13:00:00,79.47,79.56,79.37,79.48,11200.0,56.8175,56.8818,56.746,56.8246,11200.0
2009-01-27 13:30:00,79.52,79.6,79.47,79.6,9800.0,56.8532,56.9104,56.8175,56.9104,9800.0
2009-01-27 14:00:00,79.59,79.59,79.33,79.56,17100.0,56.9033,56.9033,56.7174,56.8818,17100.0
2009-01-27 14:30:00,79.56,79.62,79.49,79.62,25000.0,56.8818,56.9247,56.8318,56.9247,25000.0
2009-01-27 15:00:00,79.61,79.94,79.55,79.9,14100.0,56.9176,57.1535,56.8747,57.1249,14100.0
2009-01-27 15:30:00,79.94,79.94,79.6,79.87,23900.0,57.1535,57.1535,56.9104,57.1034,23900.0
2009-01-28 09:30:00,80.14,80.14,79.49,79.98,17200.0,57.2965,57.2965,56.8318,57.1821,17200.0
2009-01-28 10:00:00,79.99,80.08,79.84,80.06,17400.0,57.1892,57.2536,57.082,57.2393,17400.0
2009-01-28 10:30:00,80.02,80.06,80.0,80.06,4700.0,57.2107,57.2393,57.1964,57.2393,4700.0
2009-01-28 11:00:00,80.05,80.05,80.02,80.02,3200.0,57.2321,57.2321,57.2107,57.2107,3200.0
2009-01-28 11:30:00,80.04,80.04,79.9,79.92,5700.0,57.225,57.225,57.1249,57.1392,5700.0
2009-01-28 12:00:00,80.0,80.02,79.95,79.96,10000.0,57.1964,57.2107,57.1606,57.1678,10000.0
2009-01-28 12:30:00,80.0,80.0,79.9,79.95,4200.0,57.1964,57.1964,57.1249,57.1606,4200.0
2009-01-28 13:00:00,79.95,80.04,79.94,80.04,4900.0,57.1606,57.225,57.1535,57.225,4900.0
2009-01-28 13:30:00,80.02,80.02,79.9,79.91,6400.0,57.2107,57.2107,57.1249,57.132,6400.0
2009-01-28 14:00:00,79.97,80.0,79.76,79.94,12600.0,57.1749,57.1964,57.0248,57.1535,12600.0
2009-01-28 14:30:00,79.95,80.04,79.81,80.03,14500.0,57.1606,57.225,57.0605,57.2178,14500.0
2009-01-28 15:00:00,80.03,80.03,79.8,79.88,10200.0,57.2178,57.2178,57.0534,57.1106,10200.0
2009-01-28 15:30:00,79.88,80.05,79.47,79.74,21300.0,57.1106,57.2321,56.8175,57.0105,21300.0
2009-01-29 09:30:00,79.9,79.91,79.74,79.74,10700.0,57.1249,57.132,57.0105,57.0105,10700.0
2009-01-29 10:00:00,79.71,79.82,79.63,79.79,3800.0,56.9891,57.0677,56.9319,57.0462,3800.0
2009-01-29 10:30:00,79.78,79.78,79.62,79.76,2000.0,57.0391,57.0391,56.9247,57.0248,2000.0
2009-01-29 11:00:00,79.77,79.77,79.62,79.74,2800.0,57.0319,57.0319,56.9247,57.0105,2800.0
2009-01-29 11:30:00,79.7,79.74,79.62,79.74,5200.0,56.9819,57.0105,56.9247,57.0105,5200.0
2009-01-29 12:00:00,79.79,79.79,79.65,79.78,5300.0,57.0462,57.0462,56.9462,57.0391,5300.0
2009-01-29 12:30:00,79.78,79.82,79.75,79.82,20400.0,57.0391,57.0677,57.0177,57.0677,20400.0
2009-01-29 13:00:00,79.79,79.84,79.71,79.74,5300.0,57.0462,57.082,56.9891,57.0105,5300.0
2009-01-29 13:30:00,79.71,79.77,79.66,79.68,5200.0,56.9891,57.0319,56.9533,56.9676,5200.0
2009-01-29 14:00:00,79.7,79.8,79.7,79.79,3100.0,56.9819,57.0534,56.9819,57.0462,3100.0
2009-01-29 14:30:00,79.79,79.79,79.55,79.7,9800.0,57.0462,57.0462,56.8747,56.9819,9800.0
2009-01-29 15:00:00,79.63,79.66,79.57,79.65,3400.0,56.9319,56.9533,56.889,56.9462,3400.0
2009-01-29 15:30:00,79.65,79.7,79.52,79.68,26200.0,56.9462,56.9819,56.8532,56.9676,26200.0
2009-01-30 09:30:00,79.74,79.8,79.49,79.74,16100.0,57.0105,57.0534,56.8318,57.0105,16100.0
2009-01-30 10:00:00,79.7,79.74,79.57,79.74,25500.0,56.9819,57.0105,56.889,57.0105,25500.0
2009-01-30 10:30:00,79.7,79.71,79.63,79.63,10600.0,56.9819,56.9891,56.9319,56.9319,10600.0
2009-01-30 11:00:00,79.71,79.71,79.59,79.7,6000.0,56.9891,56.9891,56.9033,56.9819,6000.0
2009-01-30 11:30:00,79.69,79.71,79.62,79.69,10000.0,56.9748,56.9891,56.9247,56.9748,10000.0
2009-01-30 12:00:00,79.62,79.68,79.6,79.67,5400.0,56.9247,56.9676,56.9104,56.9605,5400.0
2009-01-30 12:30:00,79.68,79.71,79.62,79.71,8200.0,56.9676,56.9891,56.9247,56.9891,8200.0
2009-01-30 13:00:00,79.68,79.7,79.67,79.68,6300.0,56.9676,56.9819,56.9605,56.9676,6300.0
2009-01-30 13:30:00,79.7,79.73,79.67,79.73,7700.0,56.9819,57.0034,56.9605,57.0034,7700.0
2009-01-30 14:00:00,79.7,79.74,79.67,79.68,14600.0,56.9819,57.0105,56.9605,56.9676,14600.0
2009-01-30 14:30:00,79.71,79.71,79.56,79.61,26600.0,56.9891,56.9891,56.8818,56.9176,26600.0
2009-01-30 15:00:00,79.61,79.72,79.61,79.67,11900.0,56.9176,56.9962,56.9176,56.9605,11900.0
2009-01-30 15:30:00,79.7,79.72,79.6,79.67,14800.0,56.9819,56.9962,56.9104,56.9605,14800.0
2009-02-02 09:30:00,79.54,79.54,79.28,79.42,14100.0,57.0263,57.0263,56.8398,56.9402,14100.0
2009-02-02 10:00:00,79.41,79.44,79.34,79.36,13200.0,56.9331,56.9546,56.8829,56.8972,13200.0
2009-02-02 10:30:00,79.43,79.44,79.33,79.41,3200.0,56.9474,56.9546,56.8757,56.9331,3200.0
2009-02-02 11:00:00,79.4,79.53,79.34,79.38,11800.0,56.9259,57.0191,56.8829,56.9115,11800.0
2009-02-02 11:30:00,79.38,79.51,79.34,79.39,5700.0,56.9115,57.0047,56.8829,56.9187,5700.0
2009-02-02 12:00:00,79.38,79.44,79.35,79.39,8500.0,56.9115,56.9546,56.89,56.9187,8500.0
2009-02-02 12:30:00,79.36,79.44,79.36,79.43,6900.0,56.8972,56.9546,56.8972,56.9474,6900.0
2009-02-02 13:00:00,79.36,79.37,79.34,79.34,11000.0,56.8972,56.9044,56.8829,56.8829,11000.0
2009-02-02 13:30:00,79.34,79.38,79.28,79.38,8100.0,56.8829,56.9115,56.8398,56.9115,8100.0
2009-02-02 14:00:00,79.37,79.37,79.27,79.32,3900.0,56.9044,56.9044,56.8327,56.8685,3900.0
2009-02-02 14:30:00,79.32,79.5,79.26,79.5,6900.0,56.8685,56.9976,56.8255,56.9976,6900.0
2009-02-02 15:00:00,79.4,79.41,79.33,79.4,12100.0,56.9259,56.9331,56.8757,56.9259,12100.0
2009-02-02 15:30:00,79.4,79.4,79.0,79.0,26400.0,56.9259,56.9259,56.6391,56.6391,26400.0
2009-02-03 09:30:00,79.49,79.49,79.22,79.25,8200.0,56.9904,56.9904,56.7968,56.8183,8200.0
2009-02-03 10:00:00,79.24,79.27,79.13,79.24,9800.0,56.8112,56.8327,56.7323,56.8112,9800.0
2009-02-03 10:30:00,79.14,79.25,79.12,79.25,9800.0,56.7395,56.8183,56.7251,56.8183,9800.0
2009-02-03 11:00:00,79.25,79.28,79.22,79.27,7500.0,56.8183,56.8398,56.7968,56.8327,7500.0
2009-02-03 11:30:00,79.27,79.35,79.26,79.35,3100.0,56.8327,56.89,56.8255,56.89,3100.0
2009-02-03 12:00:00,79.35,79.35,79.33,79.34,9200.0,56.89,56.89,56.8757,56.8829,9200.0
2009-02-03 12:30:00,79.35,79.35,79.28,79.32,7500.0,56.89,56.89,56.8398,56.8685,7500.0
2009-02-03 13:00:00,79.33,79.35,79.21,79.35,12500.0,56.8757,56.89,56.7897,56.89,12500.0
2009-02-03 13:30:00,79.3,79.33,79.14,79.31,25300.0,56.8542,56.8757,56.7395,56.8614,25300.0
2009-02-03 14:00:00,79.29,79.31,79.24,79.3,7200.0,56.847,56.8614,56.8112,56.8542,7200.0
2009-02-03 14:30:00,79.3,79.41,79.22,79.4,23900.0,56.8542,56.9331,56.7968,56.9259,23900.0
2009-02-03 15:00:00,79.35,79.39,79.32,79.37,13200.0,56.89,56.9187,56.8685,56.9044,13200.0
2009-02-03 15:30:00,79.3,79.42,79.2,79.28,22100.0,56.8542,56.9402,56.7825,56.8398,22100.0
2009-02-04 09:30:00,79.45,79.46,79.0,79.3,33000.0,56.9617,56.9689,56.6391,56.8542,33000.0
2009-02-04 10:00:00,79.26,79.45,79.25,79.33,26200.0,56.8255,56.9617,56.8183,56.8757,26200.0
2009-02-04 10:30:00,79.33,79.41,79.2,79.27,15700.0,56.8757,56.9331,56.7825,56.8327,15700.0
2009-02-04 11:00:00,79.27,79.37,79.2,79.29,7700.0,56.8327,56.9044,56.7825,56.847,7700.0
2009-02-04 11:30:00,79.28,79.34,79.23,79.33,7100.0,56.8398,56.8829,56.804,56.8757,7100.0
2009-02-04 12:00:00,79.34,79.35,79.21,79.26,14600.0,56.8829,56.89,56.7897,56.8255,14600.0
2009-02-04 12:30:00,79.23,79.26,79.21,79.23,13000.0,56.804,56.8255,56.7897,56.804,13000.0
2009-02-04 13:00:00,79.23,79.24,79.18,79.21,13100.0,56.804,56.8112,56.7682,56.7897,13100.0
2009-02-04 13:30:00,79.2,79.24,79.16,79.24,8800.0,56.7825,56.8112,56.7538,56.8112,8800.0
2009-02-04 14:00:00,79.24,79.27,79.21,79.25,13500.0,56.8112,56.8327,56.7897,56.8183,13500.0
2009-02-04 14:30:00,79.26,79.27,79.19,79.27,15200.0,56.8255,56.8327,56.7753,56.8327,15200.0
2009-02-04 15:00:00,79.28,79.29,79.2,79.2,20300.0,56.8398,56.847,56.7825,56.7825,20300.0
2009-02-04 15:30:00,79.12,79.3,79.08,79.23,36300.0,56.7251,56.8542,56.6965,56.804,36300.0
2009-02-05 09:30:00,79.2,79.28,79.05,79.28,20100.0,56.7825,56.8398,56.675,56.8398,20100.0
2009-02-05 10:00:00,79.28,79.28,79.22,79.25,1800.0,56.8398,56.8398,56.7968,56.8183,1800.0
2009-02-05 10:30:00,79.18,79.28,79.17,79.26,7600.0,56.7682,56.8398,56.761,56.8255,7600.0
2009-02-05 11:00:00,79.25,79.29,79.18,79.28,4600.0,56.8183,56.847,56.7682,56.8398,4600.0
2009-02-05 11:30:00,79.28,79.36,79.24,79.31,7400.0,56.8398,56.8972,56.8112,56.8614,7400.0
2009-02-05 12:00:00,79.31,79.32,79.2,79.26,4300.0,56.8614,56.8685,56.7825,56.8255,4300.0
2009-02-05 12:30:00,79.26,79.27,79.21,79.26,8700.0,56.8255,56.8327,56.7897,56.8255,8700.0
2009-02-05 13:00:00,79.27,79.3,79.24,79.27,15000.0,56.8327,56.8542,56.8112,56.8327,15000.0
2009-02-05 13:30:00,79.26,79.3,79.25,79.29,8700.0,56.8255,56.8542,56.8183,56.847,8700.0
2009-02-05 14:00:00,79.3,79.3,79.2,79.3,7800.0,56.8542,56.8542,56.7825,56.8542,7800.0
2009-02-05 14:30:00,79.3,79.35,79.19,79.19,10600.0,56.8542,56.89,56.7753,56.7753,10600.0
2009-02-05 15:00:00,79.18,79.19,78.6,78.76,77700.0,56.7682,56.7753,56.3523,56.467,77700.0
2009-02-05 15:30:00,78.76,79.33,78.72,79.01,76100.0,56.467,56.8757,56.4384,56.6463,76100.0
2009-02-06 09:30:00,79.45,79.45,79.01,79.32,28000.0,56.9617,56.9617,56.6463,56.8685,28000.0
2009-02-06 10:00:00,79.31,79.31,79.15,79.29,8900.0,56.8614,56.8614,56.7466,56.847,8900.0
2009-02-06 10:30:00,79.18,79.33,79.1,79.32,6800.0,56.7682,56.8757,56.7108,56.8685,6800.0
2009-02-06 11:00:00,79.27,79.32,79.21,79.32,8200.0,56.8327,56.8685,56.7897,56.8685,8200.0
2009-02-06 11:30:00,79.3,79.32,79.23,79.28,10500.0,56.8542,56.8685,56.804,56.8398,10500.0
2009-02-06 12:00:00,79.25,79.33,79.21,79.33,9400.0,56.8183,56.8757,56.7897,56.8757,9400.0
2009-02-06 12:30:00,79.34,79.34,79.26,79.33,19700.0,56.8829,56.8829,56.8255,56.8757,19700.0
2009-02-06 13:00:00,79.3,79.34,79.28,79.28,25500.0,56.8542,56.8829,56.8398,56.8398,25500.0
2009-02-06 13:30:00,79.31,79.31,79.27,79.31,5000.0,56.8614,56.8614,56.8327,56.8614,5000.0
2009-02-06 14:00:00,79.28,79.33,79.23,79.3,11900.0,56.8398,56.8757,56.804,56.8542,11900.0
2009-02-06 14:30:00,79.32,79.49,79.3,79.44,38400.0,56.8685,56.9904,56.8542,56.9546,38400.0
2009-02-06 15:00:00,79.42,79.48,79.36,79.45,40900.0,56.9402,56.9832,56.8972,56.9617,40900.0
2009-02-06 15:30:00,79.43,79.46,79.35,79.42,27500.0,56.9474,56.9689,56.89,56.9402,27500.0
2009-02-09 09:30:00,79.0,79.48,79.0,79.14,13200.0,56.6391,56.9832,56.6391,56.7395,13200.0
2009-02-09 10:00:00,79.15,79.29,79.15,79.29,5300.0,56.7466,56.847,56.7466,56.847,5300.0
2009-02-09 10:30:00,79.27,79.45,79.27,79.44,10800.0,56.8327,56.9617,56.8327,56.9546,10800.0
2009-02-09 11:00:00,79.43,79.45,79.36,79.39,9800.0,56.9474,56.9617,56.8972,56.9187,9800.0
2009-02-09 11:30:00,79.38,79.39,79.35,79.37,13200.0,56.9115,56.9187,56.89,56.9044,13200.0
2009-02-09 12:00:00,79.37,79.37,79.21,79.21,8000.0,56.9044,56.9044,56.7897,56.7897,8000.0
2009-02-09 12:30:00,79.35,79.36,79.21,79.25,3300.0,56.89,56.8972,56.7897,56.8183,3300.0
2009-02-09 13:00:00,79.25,79.33,79.25,79.27,3600.0,56.8183,56.8757,56.8183,56.8327,3600.0
2009-02-09 13:30:00,79.32,79.35,79.29,79.35,8900.0,56.8685,56.89,56.847,56.89,8900.0
2009-02-09 14:00:00,79.35,79.35,79.31,79.33,10300.0,56.89,56.89,56.8614,56.8757,10300.0
2009-02-09 14:30:00,79.34,79.43,79.32,79.35,10700.0,56.8829,56.9474,56.8685,56.89,10700.0
2009-02-09 15:00:00,79.34,79.43,79.33,79.4,10800.0,56.8829,56.9474,56.8757,56.9259,10800.0
2009-02-09 15:30:00,79.3,79.45,79.3,79.4,34600.0,56.8542,56.9617,56.8542,56.9259,34600.0
2009-02-10 09:30:00,79.05,79.39,78.76,78.82,110000.0,56.675,56.9187,56.467,56.5101,110000.0
2009-02-10 10:00:00,78.9,78.9,78.81,78.9,2000.0,56.5674,56.5674,56.5029,56.5674,2000.0
2009-02-10 10:30:00,78.87,79.14,78.82,79.01,11300.0,56.5459,56.7395,56.5101,56.6463,11300.0
2009-02-10 11:00:00,79.05,79.12,78.95,78.96,4900.0,56.675,56.7251,56.6033,56.6104,4900.0
2009-02-10 11:30:00,78.9,79.06,78.78,78.78,18900.0,56.5674,56.6821,56.4814,56.4814,18900.0
2009-02-10 12:00:00,78.89,78.94,78.78,78.85,13400.0,56.5602,56.5961,56.4814,56.5316,13400.0
2009-02-10 12:30:00,78.85,79.02,78.79,78.92,8200.0,56.5316,56.6534,56.4885,56.5817,8200.0
2009-02-10 13:00:00,78.98,78.98,78.81,78.9,9100.0,56.6248,56.6248,56.5029,56.5674,9100.0
2009-02-10 13:30:00,78.85,78.92,78.81,78.81,15300.0,56.5316,56.5817,56.5029,56.5029,15300.0
2009-02-10 14:00:00,78.82,78.91,78.79,78.81,6600.0,56.5101,56.5746,56.4885,56.5029,6600.0
2009-02-10 14:30:00,78.8,78.92,78.7,78.75,26700.0,56.4957,56.5817,56.424,56.4599,26700.0
2009-02-10 15:00:00,78.81,78.88,78.75,78.84,7300.0,56.5029,56.5531,56.4599,56.5244,7300.0
2009-02-10 15:30:00,78.83,78.97,78.72,78.77,43800.0,56.5172,56.6176,56.4384,56.4742,43800.0
2009-02-11 09:30:00,79.08,79.09,78.86,78.9,15100.0,56.6965,56.7036,56.5387,56.5674,15100.0
2009-02-11 10:00:00,78.9,79.05,78.9,79.0,5500.0,56.5674,56.675,56.5674,56.6391,5500.0
2009-02-11 10:30:00,78.92,78.95,78.8,78.83,18000.0,56.5817,56.6033,56.4957,56.5172,18000.0
2009-02-11 11:00:00,78.86,78.93,78.82,78.88,4900.0,56.5387,56.5889,56.5101,56.5531,4900.0
2009-02-11 11:30:00,78.87,79.13,78.84,79.13,18700.0,56.5459,56.7323,56.5244,56.7323,18700.0
2009-02-11 12:00:00,79.13,79.25,79.12,79.2,8000.0,56.7323,56.8183,56.7251,56.7825,8000.0
2009-02-11 12:30:00,79.15,79.37,79.15,79.25,29100.0,56.7466,56.9044,56.7466,56.8183,29100.0
2009-02-11 13:00:00,79.33,79.45,79.27,79.45,8400.0,56.8757,56.9617,56.8327,56.9617,8400.0
2009-02-11 13:30:00,79.44,79.45,79.35,79.45,1500.0,56.9546,56.9617,56.89,56.9617,1500.0
2009-02-11 14:00:00,79.45,79.51,79.31,79.49,12400.0,56.9617,57.0047,56.8614,56.9904,12400.0
2009-02-11 14:30:00,79.49,79.57,79.41,79.45,12900.0,56.9904,57.0478,56.9331,56.9617,12900.0
2009-02-11 15:00:00,79.43,79.56,79.43,79.55,18000.0,56.9474,57.0406,56.9474,57.0334,18000.0
2009-02-11 15:30:00,79.55,79.56,79.44,79.55,13700.0,57.0334,57.0406,56.9546,57.0334,13700.0
2009-02-12 09:30:00,79.58,79.58,79.44,79.44,12400.0,57.0549,57.0549,56.9546,56.9546,12400.0
2009-02-12 10:00:00,79.46,79.47,79.29,79.4,52200.0,56.9689,56.9761,56.847,56.9259,52200.0
2009-02-12 10:30:00,79.4,79.46,79.33,79.44,11400.0,56.9259,56.9689,56.8757,56.9546,11400.0
2009-02-12 11:00:00,79.37,79.42,79.22,79.22,6100.0,56.9044,56.9402,56.7968,56.7968,6100.0
2009-02-12 11:30:00,79.22,79.29,79.16,79.21,8800.0,56.7968,56.847,56.7538,56.7897,8800.0
2009-02-12 12:00:00,79.23,79.33,79.18,79.25,5700.0,56.804,56.8757,56.7682,56.8183,5700.0
2009-02-12 12:30:00,79.29,79.29,79.06,79.08,6400.0,56.847,56.847,56.6821,56.6965,6400.0
2009-02-12 13:00:00,79.08,79.26,79.06,79.22,9400.0,56.6965,56.8255,56.6821,56.7968,9400.0
2009-02-12 13:30:00,79.24,79.38,79.24,79.32,12100.0,56.8112,56.9115,56.8112,56.8685,12100.0
2009-02-12 14:00:00,79.31,79.38,79.18,79.35,10900.0,56.8614,56.9115,56.7682,56.89,10900.0
2009-02-12 14:30:00,79.29,79.33,79.15,79.22,14600.0,56.847,56.8757,56.7466,56.7968,14600.0
2009-02-12 15:00:00,79.24,79.3,79.21,79.26,12900.0,56.8112,56.8542,56.7897,56.8255,12900.0
2009-02-12 15:30:00,79.3,79.36,79.11,79.34,23700.0,56.8542,56.8972,56.718,56.8829,23700.0
2009-02-13 09:30:00,79.62,79.62,79.14,79.16,48000.0,57.0836,57.0836,56.7395,56.7538,48000.0
2009-02-13 10:00:00,79.22,79.22,78.4,78.88,20500.0,56.7968,56.7968,56.2089,56.5531,20500.0
2009-02-13 10:30:00,79.07,79.18,78.8,79.17,16100.0,56.6893,56.7682,56.4957,56.761,16100.0
2009-02-13 11:00:00,79.17,79.2,79.0,79.13,10900.0,56.761,56.7825,56.6391,56.7323,10900.0
2009-02-13 11:30:00,79.15,79.17,79.09,79.17,6400.0,56.7466,56.761,56.7036,56.761,6400.0
2009-02-13 12:00:00,79.17,79.19,79.16,79.16,4800.0,56.761,56.7753,56.7538,56.7538,4800.0
2009-02-13 12:30:00,79.17,79.22,79.17,79.19,12700.0,56.761,56.7968,56.761,56.7753,12700.0
2009-02-13 13:00:00,79.17,79.19,79.05,79.11,7500.0,56.761,56.7753,56.675,56.718,7500.0
2009-02-13 13:30:00,79.15,79.16,79.06,79.13,6600.0,56.7466,56.7538,56.6821,56.7323,6600.0
2009-02-13 14:00:00,79.14,79.15,78.91,79.0,29200.0,56.7395,56.7466,56.5746,56.6391,29200.0
2009-02-13 14:30:00,78.99,79.15,78.99,79.13,15800.0,56.6319,56.7466,56.6319,56.7323,15800.0
2009-02-13 15:00:00,79.13,79.19,79.11,79.14,13500.0,56.7323,56.7753,56.718,56.7395,13500.0
2009-02-13 15:30:00,79.14,79.26,79.02,79.26,19800.0,56.7395,56.8255,56.6534,56.8255,19800.0
2009-02-17 09:30:00,79.23,79.38,79.23,79.33,22600.0,56.804,56.9115,56.804,56.8757,22600.0
2009-02-17 10:00:00,79.2,79.36,79.2,79.35,6300.0,56.7825,56.8972,56.7825,56.89,6300.0
2009-02-17 10:30:00,79.37,79.38,79.28,79.38,16800.0,56.9044,56.9115,56.8398,56.9115,16800.0
2009-02-17 11:00:00,79.27,79.36,79.27,79.34,5000.0,56.8327,56.8972,56.8327,56.8829,5000.0
2009-02-17 11:30:00,79.31,79.39,79.28,79.37,4000.0,56.8614,56.9187,56.8398,56.9044,4000.0
2009-02-17 12:00:00,79.37,79.37,78.8,79.17,14800.0,56.9044,56.9044,56.4957,56.761,14800.0
2009-02-17 12:30:00,79.19,79.24,78.95,79.23,3300.0,56.7753,56.8112,56.6033,56.804,3300.0
2009-02-17 13:00:00,79.24,79.24,79.11,79.11,4700.0,56.8112,56.8112,56.718,56.718,4700.0
2009-02-17 13:30:00,79.24,79.35,79.23,79.33,16400.0,56.8112,56.89,56.804,56.8757,16400.0
2009-02-17 14:00:00,79.33,79.38,79.24,79.38,12600.0,56.8757,56.9115,56.8112,56.9115,12600.0
2009-02-17 14:30:00,79.38,79.38,79.23,79.3,81400.0,56.9115,56.9115,56.804,56.8542,81400.0
2009-02-17 15:00:00,79.3,79.33,79.23,79.28,5800.0,56.8542,56.8757,56.804,56.8398,5800.0
2009-02-17 15:30:00,79.28,79.43,79.23,79.23,18000.0,56.8398,56.9474,56.804,56.804,18000.0
2009-02-18 09:30:00,78.96,79.34,78.96,79.22,15800.0,56.6104,56.8829,56.6104,56.7968,15800.0
2009-02-18 10:00:00,79.24,79.24,79.12,79.12,6100.0,56.8112,56.8112,56.7251,56.7251,6100.0
2009-02-18 10:30:00,79.09,79.2,79.08,79.15,7200.0,56.7036,56.7825,56.6965,56.7466,7200.0
2009-02-18 11:00:00,79.15,79.15,79.0,79.1,7600.0,56.7466,56.7466,56.6391,56.7108,7600.0
2009-02-18 11:30:00,79.12,79.12,79.04,79.07,9900.0,56.7251,56.7251,56.6678,56.6893,9900.0
2009-02-18 12:00:00,79.08,79.08,78.85,79.01,16400.0,56.6965,56.6965,56.5316,56.6463,16400.0
2009-02-18 12:30:00,78.98,79.04,78.94,79.04,9500.0,56.6248,56.6678,56.5961,56.6678,9500.0
2009-02-18 13:00:00,79.02,79.04,78.95,79.02,2900.0,56.6534,56.6678,56.6033,56.6534,2900.0
2009-02-18 13:30:00,79.0,79.09,78.98,79.04,2200.0,56.6391,56.7036,56.6248,56.6678,2200.0
2009-02-18 14:00:00,79.1,79.2,78.92,79.2,26200.0,56.7108,56.7825,56.5817,56.7825,26200.0
2009-02-18 14:30:00,79.15,79.18,79.05,79.09,17600.0,56.7466,56.7682,56.675,56.7036,17600.0
2009-02-18 15:00:00,79.04,79.08,78.99,78.99,10400.0,56.6678,56.6965,56.6319,56.6319,10400.0
2009-02-18 15:30:00,78.98,79.06,78.84,79.0,20400.0,56.6248,56.6821,56.5244,56.6391,20400.0
2009-02-19 09:30:00,78.92,78.94,78.75,78.81,21400.0,56.5817,56.5961,56.4599,56.5029,21400.0
2009-02-19 10:00:00,78.82,78.82,78.55,78.56,13000.0,56.5101,56.5101,56.3165,56.3236,13000.0
2009-02-19 10:30:00,78.56,78.65,78.39,78.51,27700.0,56.3236,56.3882,56.2018,56.2878,27700.0
2009-02-19 11:00:00,78.5,78.64,78.5,78.64,5500.0,56.2806,56.381,56.2806,56.381,5500.0
2009-02-19 11:30:00,78.64,78.83,78.63,78.83,11400.0,56.381,56.5172,56.3738,56.5172,11400.0
2009-02-19 12:00:00,78.81,78.94,78.81,78.94,11700.0,56.5029,56.5961,56.5029,56.5961,11700.0
2009-02-19 12:30:00,78.94,79.04,78.79,79.03,11600.0,56.5961,56.6678,56.4885,56.6606,11600.0
2009-02-19 13:00:00,78.98,79.04,78.87,78.87,7600.0,56.6248,56.6678,56.5459,56.5459,7600.0
2009-02-19 13:30:00,78.86,78.93,78.64,78.85,15400.0,56.5387,56.5889,56.381,56.5316,15400.0
2009-02-19 14:00:00,78.87,78.93,78.79,78.9,10300.0,56.5459,56.5889,56.4885,56.5674,10300.0
2009-02-19 14:30:00,78.91,78.92,78.86,78.87,8500.0,56.5746,56.5817,56.5387,56.5459,8500.0
2009-02-19 15:00:00,78.87,78.87,78.81,78.83,28900.0,56.5459,56.5459,56.5029,56.5172,28900.0
2009-02-19 15:30:00,78.84,78.9,78.62,78.9,21400.0,56.5244,56.5674,56.3667,56.5674,21400.0
2009-02-20 09:30:00,78.98,79.02,78.62,78.91,42400.0,56.6248,56.6534,56.3667,56.5746,42400.0
2009-02-20 10:00:00,78.88,78.99,78.86,78.96,7800.0,56.5531,56.6319,56.5387,56.6104,7800.0
2009-02-20 10:30:00,78.96,78.99,78.88,78.97,7000.0,56.6104,56.6319,56.5531,56.6176,7000.0
2009-02-20 11:00:00,78.98,78.99,78.92,78.97,7300.0,56.6248,56.6319,56.5817,56.6176,7300.0
2009-02-20 11:30:00,78.97,78.99,78.95,78.96,16200.0,56.6176,56.6319,56.6033,56.6104,16200.0
2009-02-20 12:00:00,78.95,79.0,78.9,78.9,11800.0,56.6033,56.6391,56.5674,56.5674,11800.0
2009-02-20 12:30:00,78.91,78.98,78.91,78.98,14800.0,56.5746,56.6248,56.5746,56.6248,14800.0
2009-02-20 13:00:00,78.95,79.06,78.95,78.98,7600.0,56.6033,56.6821,56.6033,56.6248,7600.0
2009-02-20 13:30:00,79.01,79.06,78.96,79.04,25000.0,56.6463,56.6821,56.6104,56.6678,25000.0
2009-02-20 14:00:00,79.04,79.06,78.95,79.05,26000.0,56.6678,56.6821,56.6033,56.675,26000.0
2009-02-20 14:30:00,79.03,79.12,78.92,79.0,13500.0,56.6606,56.7251,56.5817,56.6391,13500.0
2009-02-20 15:00:00,78.96,79.09,78.87,79.03,45200.0,56.6104,56.7036,56.5459,56.6606,45200.0
2009-02-20 15:30:00,79.01,79.15,78.95,79.15,31400.0,56.6463,56.7466,56.6033,56.7466,31400.0
2009-02-23 09:30:00,79.1,79.18,78.83,78.92,13600.0,56.7108,56.7682,56.5172,56.5817,13600.0
2009-02-23 10:00:00,78.87,78.99,78.84,78.9,5500.0,56.5459,56.6319,56.5244,56.5674,5500.0
2009-02-23 10:30:00,78.98,78.98,78.9,78.94,27800.0,56.6248,56.6248,56.5674,56.5961,27800.0
2009-02-23 11:00:00,78.94,78.97,78.94,78.94,7400.0,56.5961,56.6176,56.5961,56.5961,7400.0
2009-02-23 11:30:00,78.95,79.0,78.91,78.98,11400.0,56.6033,56.6391,56.5746,56.6248,11400.0
2009-02-23 12:00:00,78.99,79.05,78.97,79.01,10200.0,56.6319,56.675,56.6176,56.6463,10200.0
2009-02-23 12:30:00,79.01,79.06,78.92,78.97,10800.0,56.6463,56.6821,56.5817,56.6176,10800.0
2009-02-23 13:00:00,78.92,79.01,78.9,78.98,12200.0,56.5817,56.6463,56.5674,56.6248,12200.0
2009-02-23 13:30:00,78.99,78.99,78.9,78.91,5100.0,56.6319,56.6319,56.5674,56.5746,5100.0
2009-02-23 14:00:00,78.91,78.94,78.75,78.83,17400.0,56.5746,56.5961,56.4599,56.5172,17400.0
2009-02-23 14:30:00,78.81,78.94,78.75,78.86,17300.0,56.5029,56.5961,56.4599,56.5387,17300.0
2009-02-23 15:00:00,78.92,78.99,78.86,78.9,34200.0,56.5817,56.6319,56.5387,56.5674,34200.0
2009-02-23 15:30:00,78.91,78.93,78.71,78.71,22700.0,56.5746,56.5889,56.4312,56.4312,22700.0
2009-02-24 09:30:00,78.65,79.2,78.55,78.65,19500.0,56.3882,56.7825,56.3165,56.3882,19500.0
2009-02-24 10:00:00,78.79,78.85,78.67,78.71,8400.0,56.4885,56.5316,56.4025,56.4312,8400.0
2009-02-24 10:30:00,78.74,78.89,78.71,78.78,10600.0,56.4527,56.5602,56.4312,56.4814,10600.0
2009-02-24 11:00:00,78.86,78.92,78.75,78.87,10700.0,56.5387,56.5817,56.4599,56.5459,10700.0
2009-02-24 11:30:00,78.8,78.93,78.51,78.63,22700.0,56.4957,56.5889,56.2878,56.3738,22700.0
2009-02-24 12:00:00,78.74,78.74,78.58,78.7,7300.0,56.4527,56.4527,56.338,56.424,7300.0
2009-02-24 12:30:00,78.66,78.78,78.66,78.76,5800.0,56.3953,56.4814,56.3953,56.467,5800.0
2009-02-24 13:00:00,78.74,78.8,78.73,78.79,8900.0,56.4527,56.4957,56.4455,56.4885,8900.0
2009-02-24 13:30:00,78.79,78.8,78.71,78.77,16400.0,56.4885,56.4957,56.4312,56.4742,16400.0
2009-02-24 14:00:00,78.77,78.79,78.71,78.71,7800.0,56.4742,56.4885,56.4312,56.4312,7800.0
2009-02-24 14:30:00,78.71,78.8,78.7,78.73,18300.0,56.4312,56.4957,56.424,56.4455,18300.0
2009-02-24 15:00:00,78.74,78.74,78.6,78.73,21800.0,56.4527,56.4527,56.3523,56.4455,21800.0
2009-02-24 15:30:00,78.73,78.74,78.53,78.73,23700.0,56.4455,56.4527,56.3021,56.4455,23700.0
2009-02-25 09:30:00,78.57,78.96,78.57,78.7,14400.0,56.3308,56.6104,56.3308,56.424,14400.0
2009-02-25 10:00:00,78.7,78.71,78.68,78.71,12500.0,56.424,56.4312,56.4097,56.4312,12500.0
2009-02-25 10:30:00,78.71,78.71,78.6,78.64,10300.0,56.4312,56.4312,56.3523,56.381,10300.0
2009-02-25 11:00:00,78.63,78.79,78.58,78.69,37600.0,56.3738,56.4885,56.338,56.4168,37600.0
2009-02-25 11:30:00,78.68,78.79,78.62,78.65,22000.0,56.4097,56.4885,56.3667,56.3882,22000.0
2009-02-25 12:00:00,78.64,78.8,78.6,78.66,41400.0,56.381,56.4957,56.3523,56.3953,41400.0
2009-02-25 12:30:00,78.66,78.66,78.62,78.62,34200.0,56.3953,56.3953,56.3667,56.3667,34200.0
2009-02-25 13:00:00,78.62,78.64,78.58,78.64,31400.0,56.3667,56.381,56.338,56.381,31400.0
2009-02-25 13:30:00,78.64,78.65,78.53,78.58,27300.0,56.381,56.3882,56.3021,56.338,27300.0
2009-02-25 14:00:00,78.59,78.62,78.55,78.55,16800.0,56.3452,56.3667,56.3165,56.3165,16800.0
2009-02-25 14:30:00,78.56,78.56,78.19,78.37,37200.0,56.3236,56.3236,56.0584,56.1874,37200.0
2009-02-25 15:00:00,78.47,78.55,78.37,78.53,23700.0,56.2591,56.3165,56.1874,56.3021,23700.0
2009-02-25 15:30:00,78.53,78.57,78.5,78.56,10700.0,56.3021,56.3308,56.2806,56.3236,10700.0
2009-02-26 09:30:00,78.63,78.63,78.3,78.48,16500.0,56.3738,56.3738,56.1372,56.2663,16500.0
2009-02-26 10:00:00,78.48,78.49,78.38,78.45,5400.0,56.2663,56.2735,56.1946,56.2448,5400.0
2009-02-26 10:30:00,78.45,78.46,78.35,78.45,12800.0,56.2448,56.252,56.1731,56.2448,12800.0
2009-02-26 11:00:00,78.47,78.47,78.41,78.47,7600.0,56.2591,56.2591,56.2161,56.2591,7600.0
2009-02-26 11:30:00,78.47,78.49,78.43,78.44,16000.0,56.2591,56.2735,56.2304,56.2376,16000.0
2009-02-26 12:00:00,78.44,78.48,78.43,78.44,18800.0,56.2376,56.2663,56.2304,56.2376,18800.0
2009-02-26 12:30:00,78.43,78.46,78.43,78.46,6000.0,56.2304,56.252,56.2304,56.252,6000.0
2009-02-26 13:00:00,78.45,78.47,78.41,78.42,12500.0,56.2448,56.2591,56.2161,56.2233,12500.0
2009-02-26 13:30:00,78.48,78.48,78.43,78.43,6200.0,56.2663,56.2663,56.2304,56.2304,6200.0
2009-02-26 14:00:00,78.44,78.49,78.42,78.45,4300.0,56.2376,56.2735,56.2233,56.2448,4300.0
2009-02-26 14:30:00,78.48,78.53,78.46,78.52,28100.0,56.2663,56.3021,56.252,56.295,28100.0
2009-02-26 15:00:00,78.52,78.55,78.46,78.54,21400.0,56.295,56.3165,56.252,56.3093,21400.0
2009-02-26 15:30:00,78.54,78.58,78.46,78.47,15800.0,56.3093,56.338,56.252,56.2591,15800.0
2009-02-27 09:30:00,78.7,78.85,78.54,78.59,30200.0,56.424,56.5316,56.3093,56.3452,30200.0
2009-02-27 10:00:00,78.55,78.56,78.47,78.49,6300.0,56.3165,56.3236,56.2591,56.2735,6300.0
2009-02-27 10:30:00,78.5,78.55,78.45,78.52,8000.0,56.2806,56.3165,56.2448,56.295,8000.0
2009-02-27 11:00:00,78.52,78.6,78.45,78.52,10700.0,56.295,56.3523,56.2448,56.295,10700.0
2009-02-27 11:30:00,78.53,78.56,78.42,78.52,13300.0,56.3021,56.3236,56.2233,56.295,13300.0
2009-02-27 12:00:00,78.48,78.54,78.48,78.51,5400.0,56.2663,56.3093,56.2663,56.2878,5400.0
2009-02-27 12:30:00,78.5,78.54,78.48,78.54,10200.0,56.2806,56.3093,56.2663,56.3093,10200.0
2009-02-27 13:00:00,78.54,78.54,78.49,78.54,9900.0,56.3093,56.3093,56.2735,56.3093,9900.0
2009-02-27 13:30:00,78.54,78.61,78.51,78.59,11400.0,56.3093,56.3595,56.2878,56.3452,11400.0
2009-02-27 14:00:00,78.54,78.6,78.51,78.59,6700.0,56.3093,56.3523,56.2878,56.3452,6700.0
2009-02-27 14:30:00,78.59,78.6,78.54,78.59,5500.0,56.3452,56.3523,56.3093,56.3452,5500.0
2009-02-27 15:00:00,78.6,78.64,78.56,78.63,19000.0,56.3523,56.381,56.3236,56.3738,19000.0
2009-02-27 15:30:00,78.62,78.68,78.62,78.67,29600.0,56.3667,56.4097,56.3667,56.4025,29600.0
2009-03-02 09:30:00,78.56,78.84,78.42,78.53,13600.0,56.4615,56.6627,56.3609,56.4399,13600.0
2009-03-02 10:00:00,78.52,78.59,78.52,78.53,3500.0,56.4327,56.483,56.4327,56.4399,3500.0
2009-03-02 10:30:00,78.57,78.7,78.54,78.63,6700.0,56.4687,56.5621,56.4471,56.5118,6700.0
2009-03-02 11:00:00,78.61,78.67,78.57,78.65,9600.0,56.4974,56.5405,56.4687,56.5262,9600.0
2009-03-02 11:30:00,78.6,78.6,78.49,78.52,13600.0,56.4902,56.4902,56.4112,56.4327,13600.0
2009-03-02 12:00:00,78.54,78.55,78.5,78.51,9600.0,56.4471,56.4543,56.4184,56.4256,9600.0
2009-03-02 12:30:00,78.54,78.55,78.5,78.55,20100.0,56.4471,56.4543,56.4184,56.4543,20100.0
2009-03-02 13:00:00,78.55,78.65,78.5,78.63,22900.0,56.4543,56.5262,56.4184,56.5118,22900.0
2009-03-02 13:30:00,78.59,78.67,78.58,78.64,9000.0,56.483,56.5405,56.4759,56.519,9000.0
2009-03-02 14:00:00,78.65,78.69,78.59,78.64,11000.0,56.5262,56.5549,56.483,56.519,11000.0
2009-03-02 14:30:00,78.64,78.67,78.6,78.66,28000.0,56.519,56.5405,56.4902,56.5334,28000.0
2009-03-02 15:00:00,78.65,78.75,78.5,78.53,32400.0,56.5262,56.598,56.4184,56.4399,32400.0
2009-03-02 15:30:00,78.53,78.57,78.51,78.54,15700.0,56.4399,56.4687,56.4256,56.4471,15700.0
2009-03-03 09:30:00,78.65,78.65,78.54,78.65,6700.0,56.5262,56.5262,56.4471,56.5262,6700.0
2009-03-03 10:00:00,78.65,78.65,78.47,78.47,9000.0,56.5262,56.5262,56.3968,56.3968,9000.0
2009-03-03 10:30:00,78.51,78.58,78.45,78.48,16900.0,56.4256,56.4759,56.3824,56.404,16900.0
2009-03-03 11:00:00,78.47,78.56,78.45,78.47,11200.0,56.3968,56.4615,56.3824,56.3968,11200.0
2009-03-03 11:30:00,78.47,78.53,78.42,78.46,16500.0,56.3968,56.4399,56.3609,56.3896,16500.0
2009-03-03 12:00:00,78.45,78.55,78.45,78.52,10500.0,56.3824,56.4543,56.3824,56.4327,10500.0
2009-03-03 12:30:00,78.51,78.55,78.46,78.52,18700.0,56.4256,56.4543,56.3896,56.4327,18700.0
2009-03-03 13:00:00,78.54,78.58,78.5,78.52,40000.0,56.4471,56.4759,56.4184,56.4327,40000.0
2009-03-03 13:30:00,78.5,78.54,78.47,78.51,23100.0,56.4184,56.4471,56.3968,56.4256,23100.0
2009-03-03 14:00:00,78.47,78.48,78.43,78.46,11500.0,56.3968,56.404,56.3681,56.3896,11500.0
2009-03-03 14:30:00,78.44,78.47,78.4,78.4,22400.0,56.3752,56.3968,56.3465,56.3465,22400.0
2009-03-03 15:00:00,78.4,78.47,78.26,78.4,15800.0,56.3465,56.3968,56.2459,56.3465,15800.0
2009-03-03 15:30:00,78.4,78.52,78.33,78.5,21100.0,56.3465,56.4327,56.2962,56.4184,21100.0
2009-03-04 09:30:00,78.37,78.37,78.21,78.21,30400.0,56.3249,56.3249,56.2099,56.2099,30400.0
2009-03-04 10:00:00,78.21,78.24,77.85,78.02,33100.0,56.2099,56.2315,55.9512,56.0734,33100.0
2009-03-04 10:30:00,78.01,78.2,77.98,78.11,17400.0,56.0662,56.2028,56.0446,56.1381,17400.0
2009-03-04 11:00:00,78.17,78.18,78.1,78.16,11200.0,56.1812,56.1884,56.1309,56.174,11200.0
2009-03-04 11:30:00,78.16,78.16,78.08,78.11,12300.0,56.174,56.174,56.1165,56.1381,12300.0
2009-03-04 12:00:00,78.15,78.15,78.1,78.15,7400.0,56.1668,56.1668,56.1309,56.1668,7400.0
2009-03-04 12:30:00,78.15,78.17,78.14,78.16,14000.0,56.1668,56.1812,56.1596,56.174,14000.0
2009-03-04 13:00:00,78.16,78.16,78.12,78.16,4800.0,56.174,56.174,56.1453,56.174,4800.0
2009-03-04 13:30:00,78.11,78.27,78.11,78.27,5500.0,56.1381,56.2531,56.1381,56.2531,5500.0
2009-03-04 14:00:00,78.27,78.27,78.13,78.2,25200.0,56.2531,56.2531,56.1524,56.2028,25200.0
2009-03-04 14:30:00,78.2,78.3,78.07,78.2,32600.0,56.2028,56.2746,56.1093,56.2028,32600.0
2009-03-04 15:00:00,78.16,78.19,78.1,78.16,10300.0,56.174,56.1956,56.1309,56.174,10300.0
2009-03-04 15:30:00,78.16,78.35,78.12,78.33,79700.0,56.174,56.3106,56.1453,56.2962,79700.0
2009-03-05 09:30:00,78.28,78.28,78.06,78.1,19800.0,56.2603,56.2603,56.1021,56.1309,19800.0
2009-03-05 10:00:00,78.1,78.21,78.08,78.21,9000.0,56.1309,56.2099,56.1165,56.2099,9000.0
2009-03-05 10:30:00,78.21,78.28,78.14,78.25,29700.0,56.2099,56.2603,56.1596,56.2387,29700.0
2009-03-05 11:00:00,78.26,78.26,78.15,78.17,10000.0,56.2459,56.2459,56.1668,56.1812,10000.0
2009-03-05 11:30:00,78.17,78.2,78.17,78.19,57700.0,56.1812,56.2028,56.1812,56.1956,57700.0
2009-03-05 12:00:00,78.2,78.24,78.18,78.22,23000.0,56.2028,56.2315,56.1884,56.2171,23000.0
2009-03-05 12:30:00,78.22,78.25,78.19,78.23,12700.0,56.2171,56.2387,56.1956,56.2243,12700.0
2009-03-05 13:00:00,78.23,78.25,78.19,78.25,22000.0,56.2243,56.2387,56.1956,56.2387,22000.0
2009-03-05 13:30:00,78.25,78.3,78.23,78.3,21300.0,56.2387,56.2746,56.2243,56.2746,21300.0
2009-03-05 14:00:00,78.26,78.33,78.26,78.31,35100.0,56.2459,56.2962,56.2459,56.2818,35100.0
2009-03-05 14:30:00,78.32,78.36,78.31,78.36,31700.0,56.289,56.3177,56.2818,56.3177,31700.0
2009-03-05 15:00:00,78.34,78.36,78.3,78.32,25000.0,56.3034,56.3177,56.2746,56.289,25000.0
2009-03-05 15:30:00,78.32,78.4,78.27,78.3,35200.0,56.289,56.3465,56.2531,56.2746,35200.0
2009-03-06 09:30:00,78.86,78.86,78.2,78.28,12500.0,56.6771,56.6771,56.2028,56.2603,12500.0
2009-03-06 10:00:00,78.28,78.33,78.28,78.32,10400.0,56.2603,56.2962,56.2603,56.289,10400.0
2009-03-06 10:30:00,78.31,78.39,78.25,78.38,16900.0,56.2818,56.3393,56.2387,56.3321,16900.0
2009-03-06 11:00:00,78.37,78.41,78.33,78.41,43300.0,56.3249,56.3537,56.2962,56.3537,43300.0
2009-03-06 11:30:00,78.38,78.38,78.25,78.36,8200.0,56.3321,56.3321,56.2387,56.3177,8200.0
2009-03-06 12:00:00,78.36,78.36,78.25,78.3,11200.0,56.3177,56.3177,56.2387,56.2746,11200.0
2009-03-06 12:30:00,78.3,78.35,78.2,78.35,44100.0,56.2746,56.3106,56.2028,56.3106,44100.0
2009-03-06 13:00:00,78.34,78.35,78.31,78.34,12200.0,56.3034,56.3106,56.2818,56.3034,12200.0
2009-03-06 13:30:00,78.31,78.35,78.31,78.32,6300.0,56.2818,56.3106,56.2818,56.289,6300.0
2009-03-06 14:00:00,78.32,78.32,78.28,78.32,20000.0,56.289,56.289,56.2603,56.289,20000.0
2009-03-06 14:30:00,78.29,78.34,78.28,78.33,19200.0,56.2674,56.3034,56.2603,56.2962,19200.0
2009-03-06 15:00:00,78.32,78.34,78.27,78.29,15200.0,56.289,56.3034,56.2531,56.2674,15200.0
2009-03-06 15:30:00,78.32,78.33,78.21,78.21,20000.0,56.289,56.2962,56.2099,56.2099,20000.0
2009-03-09 09:30:00,78.16,78.2,78.07,78.07,16900.0,56.174,56.2028,56.1093,56.1093,16900.0
2009-03-09 10:00:00,78.08,78.12,78.02,78.06,7500.0,56.1165,56.1453,56.0734,56.1021,7500.0
2009-03-09 10:30:00,78.06,78.11,78.05,78.06,11900.0,56.1021,56.1381,56.0949,56.1021,11900.0
2009-03-09 11:00:00,78.09,78.1,78.04,78.04,19800.0,56.1237,56.1309,56.0878,56.0878,19800.0
2009-03-09 11:30:00,78.09,78.09,78.0,78.04,36000.0,56.1237,56.1237,56.059,56.0878,36000.0
2009-03-09 12:00:00,78.07,78.09,78.03,78.06,15000.0,56.1093,56.1237,56.0806,56.1021,15000.0
2009-03-09 12:30:00,78.06,78.1,78.04,78.08,11600.0,56.1021,56.1309,56.0878,56.1165,11600.0
2009-03-09 13:00:00,78.09,78.12,77.99,78.03,11900.0,56.1237,56.1453,56.0518,56.0806,11900.0
2009-03-09 13:30:00,78.03,78.12,77.99,78.06,17500.0,56.0806,56.1453,56.0518,56.1021,17500.0
2009-03-09 14:00:00,78.06,78.08,78.0,78.06,12500.0,56.1021,56.1165,56.059,56.1021,12500.0
2009-03-09 14:30:00,78.06,78.13,78.03,78.03,26100.0,56.1021,56.1524,56.0806,56.0806,26100.0
2009-03-09 15:00:00,78.03,78.12,78.03,78.11,19300.0,56.0806,56.1453,56.0806,56.1381,19300.0
2009-03-09 15:30:00,78.11,78.12,77.85,78.07,21700.0,56.1381,56.1453,55.9512,56.1093,21700.0
2009-03-10 09:30:00,77.95,78.32,77.94,78.09,16000.0,56.0231,56.289,56.0159,56.1237,16000.0
2009-03-10 10:00:00,78.09,78.13,77.99,78.07,10800.0,56.1237,56.1524,56.0518,56.1093,10800.0
2009-03-10 10:30:00,78.11,78.13,78.06,78.09,9500.0,56.1381,56.1524,56.1021,56.1237,9500.0
2009-03-10 11:00:00,78.12,78.13,78.03,78.06,63000.0,56.1453,56.1524,56.0806,56.1021,63000.0
2009-03-10 11:30:00,78.04,78.09,77.99,78.05,34300.0,56.0878,56.1237,56.0518,56.0949,34300.0
2009-03-10 12:00:00,78.05,78.05,77.95,78.01,10700.0,56.0949,56.0949,56.0231,56.0662,10700.0
2009-03-10 12:30:00,78.01,78.04,77.98,78.04,15400.0,56.0662,56.0878,56.0446,56.0878,15400.0
2009-03-10 13:00:00,78.0,78.04,77.98,78.03,20300.0,56.059,56.0878,56.0446,56.0806,20300.0
2009-03-10 13:30:00,78.03,78.05,77.98,77.99,6800.0,56.0806,56.0949,56.0446,56.0518,6800.0
2009-03-10 14:00:00,78.03,78.06,77.99,78.05,11900.0,56.0806,56.1021,56.0518,56.0949,11900.0
2009-03-10 14:30:00,78.05,78.09,78.02,78.03,16800.0,56.0949,56.1237,56.0734,56.0806,16800.0
2009-03-10 15:00:00,78.05,78.05,78.03,78.04,12800.0,56.0949,56.0949,56.0806,56.0878,12800.0
2009-03-10 15:30:00,78.05,78.06,77.94,77.94,19600.0,56.0949,56.1021,56.0159,56.0159,19600.0
2009-03-11 09:30:00,78.19,78.19,77.92,77.96,15000.0,56.1956,56.1956,56.0015,56.0303,15000.0
2009-03-11 10:00:00,77.96,78.04,77.92,78.03,17800.0,56.0303,56.0878,56.0015,56.0806,17800.0
2009-03-11 10:30:00,78.02,78.04,77.95,78.02,12700.0,56.0734,56.0878,56.0231,56.0734,12700.0
2009-03-11 11:00:00,78.0,78.02,77.98,78.0,18100.0,56.059,56.0734,56.0446,56.059,18100.0
2009-03-11 11:30:00,78.0,78.01,77.99,78.0,26600.0,56.059,56.0662,56.0518,56.059,26600.0
2009-03-11 12:00:00,78.0,78.03,77.99,78.01,15900.0,56.059,56.0806,56.0518,56.0662,15900.0
2009-03-11 12:30:00,78.01,78.02,77.98,78.0,9700.0,56.0662,56.0734,56.0446,56.059,9700.0
2009-03-11 13:00:00,77.99,77.99,77.93,77.96,11400.0,56.0518,56.0518,56.0087,56.0303,11400.0
2009-03-11 13:30:00,77.96,78.01,77.96,78.0,43100.0,56.0303,56.0662,56.0303,56.059,43100.0
2009-03-11 14:00:00,78.01,78.1,77.98,78.1,17800.0,56.0662,56.1309,56.0446,56.1309,17800.0
2009-03-11 14:30:00,78.09,78.12,78.0,78.02,23400.0,56.1237,56.1453,56.059,56.0734,23400.0
2009-03-11 15:00:00,78.0,78.03,77.91,77.97,11800.0,56.059,56.0806,55.9943,56.0375,11800.0
2009-03-11 15:30:00,77.97,78.02,77.95,78.02,24400.0,56.0375,56.0734,56.0231,56.0734,24400.0
2009-03-12 09:30:00,78.05,78.05,77.96,78.0,8900.0,56.0949,56.0949,56.0303,56.059,8900.0
2009-03-12 10:00:00,78.0,78.03,77.82,77.88,27900.0,56.059,56.0806,55.9296,55.9728,27900.0
2009-03-12 10:30:00,77.99,77.99,77.87,77.9,7800.0,56.0518,56.0518,55.9656,55.9871,7800.0
2009-03-12 11:00:00,77.89,78.0,77.89,77.99,9400.0,55.98,56.059,55.98,56.0518,9400.0
2009-03-12 11:30:00,77.99,78.0,77.99,78.0,12500.0,56.0518,56.059,56.0518,56.059,12500.0
2009-03-12 12:00:00,77.99,78.0,77.98,77.98,8000.0,56.0518,56.059,56.0446,56.0446,8000.0
2009-03-12 12:30:00,77.99,78.02,77.99,78.0,9600.0,56.0518,56.0734,56.0518,56.059,9600.0
2009-03-12 13:00:00,78.0,78.04,77.92,77.98,10500.0,56.059,56.0878,56.0015,56.0446,10500.0
2009-03-12 13:30:00,77.98,77.99,77.9,77.9,13700.0,56.0446,56.0518,55.9871,55.9871,13700.0
2009-03-12 14:00:00,77.91,77.93,77.83,77.83,10700.0,55.9943,56.0087,55.9368,55.9368,10700.0
2009-03-12 14:30:00,77.88,77.9,77.83,77.84,12000.0,55.9728,55.9871,55.9368,55.944,12000.0
2009-03-12 15:00:00,77.87,77.89,77.84,77.89,23200.0,55.9656,55.98,55.944,55.98,23200.0
2009-03-12 15:30:00,77.88,77.95,77.81,77.94,17800.0,55.9728,56.0231,55.9225,56.0159,17800.0
2009-03-13 09:30:00,78.3,78.3,77.8,77.88,23300.0,56.2746,56.2746,55.9153,55.9728,23300.0
2009-03-13 10:00:00,77.88,77.88,77.82,77.84,9500.0,55.9728,55.9728,55.9296,55.944,9500.0
2009-03-13 10:30:00,77.85,77.9,77.83,77.84,4300.0,55.9512,55.9871,55.9368,55.944,4300.0
2009-03-13 11:00:00,77.83,77.95,77.83,77.94,8600.0,55.9368,56.0231,55.9368,56.0159,8600.0
2009-03-13 11:30:00,77.93,77.94,77.81,77.81,26200.0,56.0087,56.0159,55.9225,55.9225,26200.0
2009-03-13 12:00:00,77.9,78.0,77.9,78.0,6800.0,55.9871,56.059,55.9871,56.059,6800.0
2009-03-13 12:30:00,77.96,78.01,77.95,77.98,10300.0,56.0303,56.0662,56.0231,56.0446,10300.0
2009-03-13 13:00:00,77.96,77.99,77.95,77.95,11900.0,56.0303,56.0518,56.0231,56.0231,11900.0
2009-03-13 13:30:00,77.95,77.95,77.93,77.94,5500.0,56.0231,56.0231,56.0087,56.0159,5500.0
2009-03-13 14:00:00,77.94,77.94,77.86,77.92,14300.0,56.0159,56.0159,55.9584,56.0015,14300.0
2009-03-13 14:30:00,77.93,77.95,77.92,77.93,7200.0,56.0087,56.0231,56.0015,56.0087,7200.0
2009-03-13 15:00:00,77.93,77.99,77.91,77.98,13900.0,56.0087,56.0518,55.9943,56.0446,13900.0
2009-03-13 15:30:00,77.96,78.0,77.95,77.98,24400.0,56.0303,56.059,56.0231,56.0446,24400.0
2009-03-16 09:30:00,78.09,78.15,78.06,78.12,13100.0,56.1237,56.1668,56.1021,56.1453,13100.0
2009-03-16 10:00:00,78.09,78.12,78.06,78.09,8900.0,56.1237,56.1453,56.1021,56.1237,8900.0
2009-03-16 10:30:00,78.08,78.1,78.08,78.08,6800.0,56.1165,56.1309,56.1165,56.1165,6800.0
2009-03-16 11:00:00,78.07,78.09,77.9,77.91,17200.0,56.1093,56.1237,55.9871,55.9943,17200.0
2009-03-16 11:30:00,78.0,78.03,77.87,77.87,3600.0,56.059,56.0806,55.9656,55.9656,3600.0
2009-03-16 12:00:00,77.97,78.05,77.97,78.01,10700.0,56.0375,56.0949,56.0375,56.0662,10700.0
2009-03-16 12:30:00,78.01,78.04,77.96,78.03,6600.0,56.0662,56.0878,56.0303,56.0806,6600.0
2009-03-16 13:00:00,78.03,78.05,77.98,78.03,17500.0,56.0806,56.0949,56.0446,56.0806,17500.0
2009-03-16 13:30:00,78.03,78.05,78.01,78.01,8400.0,56.0806,56.0949,56.0662,56.0662,8400.0
2009-03-16 14:00:00,78.03,78.04,78.01,78.04,14600.0,56.0806,56.0878,56.0662,56.0878,14600.0
2009-03-16 14:30:00,78.02,78.04,78.01,78.04,13000.0,56.0734,56.0878,56.0662,56.0878,13000.0
2009-03-16 15:00:00,78.04,78.05,78.02,78.04,11600.0,56.0878,56.0949,56.0734,56.0878,11600.0
2009-03-16 15:30:00,78.04,78.06,78.02,78.05,16500.0,56.0878,56.1021,56.0734,56.0949,16500.0
2009-03-17 09:30:00,78.09,78.2,77.93,77.99,11000.0,56.1237,56.2028,56.0087,56.0518,11000.0
2009-03-17 10:00:00,78.01,78.03,77.94,78.03,10500.0,56.0662,56.0806,56.0159,56.0806,10500.0
2009-03-17 10:30:00,78.03,78.03,77.85,77.85,31200.0,56.0806,56.0806,55.9512,55.9512,31200.0
2009-03-17 11:00:00,77.85,77.98,77.82,77.93,11100.0,55.9512,56.0446,55.9296,56.0087,11100.0
2009-03-17 11:30:00,77.93,77.96,77.9,77.94,4100.0,56.0087,56.0303,55.9871,56.0159,4100.0
2009-03-17 12:00:00,77.89,77.96,77.8,77.9,23100.0,55.98,56.0303,55.9153,55.9871,23100.0
2009-03-17 12:30:00,77.91,77.92,77.88,77.92,8700.0,55.9943,56.0015,55.9728,56.0015,8700.0
2009-03-17 13:00:00,77.91,77.94,77.9,77.92,4000.0,55.9943,56.0159,55.9871,56.0015,4000.0
2009-03-17 13:30:00,77.92,77.92,77.86,77.87,6400.0,56.0015,56.0015,55.9584,55.9656,6400.0
2009-03-17 14:00:00,77.91,77.92,77.9,77.9,8600.0,55.9943,56.0015,55.9871,55.9871,8600.0
2009-03-17 14:30:00,77.9,77.95,77.9,77.93,8900.0,55.9871,56.0231,55.9871,56.0087,8900.0
2009-03-17 15:00:00,77.93,77.96,77.92,77.94,14300.0,56.0087,56.0303,56.0015,56.0159,14300.0
2009-03-17 15:30:00,77.94,77.96,77.84,77.88,11100.0,56.0159,56.0303,55.944,55.9728,11100.0
2009-03-18 09:30:00,78.02,78.09,77.83,78.08,23700.0,56.0734,56.1237,55.9368,56.1165,23700.0
2009-03-18 10:00:00,78.08,78.1,78.03,78.09,9200.0,56.1165,56.1309,56.0806,56.1237,9200.0
2009-03-18 10:30:00,78.09,78.11,78.07,78.1,8000.0,56.1237,56.1381,56.1093,56.1309,8000.0
2009-03-18 11:00:00,78.1,78.1,78.06,78.06,7000.0,56.1309,56.1309,56.1021,56.1021,7000.0
2009-03-18 11:30:00,78.07,78.08,78.07,78.08,3400.0,56.1093,56.1165,56.1093,56.1165,3400.0
2009-03-18 12:00:00,78.08,78.09,78.07,78.09,5800.0,56.1165,56.1237,56.1093,56.1237,5800.0
2009-03-18 12:30:00,78.09,78.11,78.06,78.06,4600.0,56.1237,56.1381,56.1021,56.1021,4600.0
2009-03-18 13:00:00,78.07,78.11,78.07,78.11,3800.0,56.1093,56.1381,56.1093,56.1381,3800.0
2009-03-18 13:30:00,78.09,78.13,78.09,78.12,5200.0,56.1237,56.1524,56.1237,56.1453,5200.0
2009-03-18 14:00:00,78.08,79.66,78.08,78.93,23500.0,56.1165,57.2521,56.1165,56.7274,23500.0
2009-03-18 14:30:00,78.98,79.64,78.76,79.01,28900.0,56.7633,57.2377,56.6052,56.7849,28900.0
2009-03-18 15:00:00,79.0,79.0,78.58,78.84,15000.0,56.7777,56.7777,56.4759,56.6627,15000.0
2009-03-18 15:30:00,78.85,78.92,78.72,78.92,18800.0,56.6699,56.7202,56.5765,56.7202,18800.0
2009-03-19 09:30:00,79.22,79.22,78.57,78.87,22700.0,56.9358,56.9358,56.4687,56.6843,22700.0
2009-03-19 10:00:00,78.62,78.65,78.45,78.49,17900.0,56.5046,56.5262,56.3824,56.4112,17900.0
2009-03-19 10:30:00,78.45,78.62,78.45,78.61,12400.0,56.3824,56.5046,56.3824,56.4974,12400.0
2009-03-19 11:00:00,78.63,78.63,78.54,78.59,8500.0,56.5118,56.5118,56.4471,56.483,8500.0
2009-03-19 11:30:00,78.65,78.82,78.45,78.8,11400.0,56.5262,56.6484,56.3824,56.634,11400.0
2009-03-19 12:00:00,78.77,78.89,78.63,78.88,7700.0,56.6124,56.6987,56.5118,56.6915,7700.0
2009-03-19 12:30:00,78.83,78.92,78.73,78.86,6600.0,56.6555,56.7202,56.5837,56.6771,6600.0
2009-03-19 13:00:00,78.91,78.92,78.69,78.84,5700.0,56.713,56.7202,56.5549,56.6627,5700.0
2009-03-19 13:30:00,78.89,78.91,78.83,78.87,7600.0,56.6987,56.713,56.6555,56.6843,7600.0
2009-03-19 14:00:00,78.87,78.88,78.83,78.88,6200.0,56.6843,56.6915,56.6555,56.6915,6200.0
2009-03-19 14:30:00,78.87,78.87,78.82,78.82,4200.0,56.6843,56.6843,56.6484,56.6484,4200.0
2009-03-19 15:00:00,78.82,78.87,78.64,78.87,7200.0,56.6484,56.6843,56.519,56.6843,7200.0
2009-03-19 15:30:00,78.87,78.87,78.67,78.67,12200.0,56.6843,56.6843,56.5405,56.5405,12200.0
2009-03-20 09:30:00,78.67,78.77,78.66,78.66,17600.0,56.5405,56.6124,56.5334,56.5334,17600.0
2009-03-20 10:00:00,78.71,78.71,78.42,78.43,10300.0,56.5693,56.5693,56.3609,56.3681,10300.0
2009-03-20 10:30:00,78.48,78.52,78.4,78.46,5600.0,56.404,56.4327,56.3465,56.3896,5600.0
2009-03-20 11:00:00,78.4,78.49,78.39,78.43,8200.0,56.3465,56.4112,56.3393,56.3681,8200.0
2009-03-20 11:30:00,78.43,78.7,78.42,78.7,13700.0,56.3681,56.5621,56.3609,56.5621,13700.0
2009-03-20 12:00:00,78.69,78.72,78.58,78.58,5000.0,56.5549,56.5765,56.4759,56.4759,5000.0
2009-03-20 12:30:00,78.58,78.7,78.42,78.51,10400.0,56.4759,56.5621,56.3609,56.4256,10400.0
2009-03-20 13:00:00,78.61,78.67,78.36,78.67,21500.0,56.4974,56.5405,56.3177,56.5405,21500.0
2009-03-20 13:30:00,78.68,78.73,78.65,78.72,31800.0,56.5477,56.5837,56.5262,56.5765,31800.0
2009-03-20 14:00:00,78.72,78.72,78.6,78.65,16100.0,56.5765,56.5765,56.4902,56.5262,16100.0
2009-03-20 14:30:00,78.65,78.69,78.65,78.68,8900.0,56.5262,56.5549,56.5262,56.5477,8900.0
2009-03-20 15:00:00,78.69,78.69,78.65,78.67,13700.0,56.5549,56.5549,56.5262,56.5405,13700.0
2009-03-20 15:30:00,78.67,78.67,78.45,78.5,15900.0,56.5405,56.5405,56.3824,56.4184,15900.0
2009-03-23 09:30:00,78.5,78.7,78.5,78.53,10400.0,56.4184,56.5621,56.4184,56.4399,10400.0
2009-03-23 10:00:00,78.59,78.62,78.54,78.61,7600.0,56.483,56.5046,56.4471,56.4974,7600.0
2009-03-23 10:30:00,78.63,78.67,78.58,78.63,15700.0,56.5118,56.5405,56.4759,56.5118,15700.0
2009-03-23 11:00:00,78.63,78.65,78.55,78.63,7200.0,56.5118,56.5262,56.4543,56.5118,7200.0
2009-03-23 11:30:00,78.57,78.64,78.5,78.63,8300.0,56.4687,56.519,56.4184,56.5118,8300.0
2009-03-23 12:00:00,78.63,78.63,78.53,78.59,8900.0,56.5118,56.5118,56.4399,56.483,8900.0
2009-03-23 12:30:00,78.54,78.63,78.54,78.6,5600.0,56.4471,56.5118,56.4471,56.4902,5600.0
2009-03-23 13:00:00,78.6,78.63,78.57,78.62,7100.0,56.4902,56.5118,56.4687,56.5046,7100.0
2009-03-23 13:30:00,78.63,78.67,78.52,78.65,11500.0,56.5118,56.5405,56.4327,56.5262,11500.0
2009-03-23 14:00:00,78.66,78.66,78.6,78.61,5100.0,56.5334,56.5334,56.4902,56.4974,5100.0
2009-03-23 14:30:00,78.6,78.6,78.47,78.5,13700.0,56.4902,56.4902,56.3968,56.4184,13700.0
2009-03-23 15:00:00,78.49,78.5,78.45,78.49,15500.0,56.4112,56.4184,56.3824,56.4112,15500.0
2009-03-23 15:30:00,78.45,78.51,78.45,78.47,16600.0,56.3824,56.4256,56.3824,56.3968,16600.0
2009-03-24 09:30:00,78.55,78.55,78.43,78.48,13100.0,56.4543,56.4543,56.3681,56.404,13100.0
2009-03-24 10:00:00,78.48,78.53,78.48,78.52,12500.0,56.404,56.4399,56.404,56.4327,12500.0
2009-03-24 10:30:00,78.52,78.52,78.45,78.46,6300.0,56.4327,56.4327,56.3824,56.3896,6300.0
2009-03-24 11:00:00,78.51,78.51,78.45,78.49,3400.0,56.4256,56.4256,56.3824,56.4112,3400.0
2009-03-24 11:30:00,78.5,78.51,78.43,78.48,16600.0,56.4184,56.4256,56.3681,56.404,16600.0
2009-03-24 12:00:00,78.48,78.49,78.44,78.46,18000.0,56.404,56.4112,56.3752,56.3896,18000.0
2009-03-24 12:30:00,78.47,78.48,78.45,78.47,4300.0,56.3968,56.404,56.3824,56.3968,4300.0
2009-03-24 13:00:00,78.47,78.49,78.4,78.4,8900.0,56.3968,56.4112,56.3465,56.3465,8900.0
2009-03-24 13:30:00,78.41,78.42,78.21,78.23,21200.0,56.3537,56.3609,56.2099,56.2243,21200.0
2009-03-24 14:00:00,78.31,78.39,78.22,78.29,14100.0,56.2818,56.3393,56.2171,56.2674,14100.0
2009-03-24 14:30:00,78.3,78.55,78.3,78.4,5500.0,56.2746,56.4543,56.2746,56.3465,5500.0
2009-03-24 15:00:00,78.42,78.5,78.38,78.45,18000.0,56.3609,56.4184,56.3321,56.3824,18000.0
2009-03-24 15:30:00,78.41,78.46,78.35,78.37,16800.0,56.3537,56.3896,56.3106,56.3249,16800.0
2009-03-25 09:30:00,78.52,78.52,78.3,78.4,23700.0,56.4327,56.4327,56.2746,56.3465,23700.0
2009-03-25 10:00:00,78.3,78.46,78.3,78.37,13900.0,56.2746,56.3896,56.2746,56.3249,13900.0
2009-03-25 10:30:00,78.33,78.39,78.33,78.38,12700.0,56.2962,56.3393,56.2962,56.3321,12700.0
2009-03-25 11:00:00,78.34,78.43,78.34,78.4,7800.0,56.3034,56.3681,56.3034,56.3465,7800.0
2009-03-25 11:30:00,78.42,78.42,78.4,78.42,4800.0,56.3609,56.3609,56.3465,56.3609,4800.0
2009-03-25 12:00:00,78.42,78.43,78.36,78.38,9900.0,56.3609,56.3681,56.3177,56.3321,9900.0
2009-03-25 12:30:00,78.4,78.42,78.34,78.36,5800.0,56.3465,56.3609,56.3034,56.3177,5800.0
2009-03-25 13:00:00,78.36,78.36,78.25,78.25,8300.0,56.3177,56.3177,56.2387,56.2387,8300.0
2009-03-25 13:30:00,78.25,78.32,78.25,78.28,9300.0,56.2387,56.289,56.2387,56.2603,9300.0
2009-03-25 14:00:00,78.26,78.33,78.25,78.3,6700.0,56.2459,56.2962,56.2387,56.2746,6700.0
2009-03-25 14:30:00,78.32,78.33,78.26,78.31,36900.0,56.289,56.2962,56.2459,56.2818,36900.0
2009-03-25 15:00:00,78.32,78.34,78.27,78.27,17100.0,56.289,56.3034,56.2531,56.2531,17100.0
2009-03-25 15:30:00,78.31,78.46,78.27,78.3,20800.0,56.2818,56.3896,56.2531,56.2746,20800.0
2009-03-26 09:30:00,78.32,78.44,78.15,78.2,17200.0,56.289,56.3752,56.1668,56.2028,17200.0
2009-03-26 10:00:00,78.19,78.25,78.16,78.2,41400.0,56.1956,56.2387,56.174,56.2028,41400.0
2009-03-26 10:30:00,78.24,78.24,78.19,78.22,13600.0,56.2315,56.2315,56.1956,56.2171,13600.0
2009-03-26 11:00:00,78.22,78.24,78.18,78.18,15400.0,56.2171,56.2315,56.1884,56.1884,15400.0
2009-03-26 11:30:00,78.19,78.19,78.17,78.17,6900.0,56.1956,56.1956,56.1812,56.1812,6900.0
2009-03-26 12:00:00,78.19,78.2,78.19,78.2,5800.0,56.1956,56.2028,56.1956,56.2028,5800.0
2009-03-26 12:30:00,78.19,78.21,78.17,78.2,14000.0,56.1956,56.2099,56.1812,56.2028,14000.0
2009-03-26 13:00:00,78.2,78.22,78.19,78.22,11300.0,56.2028,56.2171,56.1956,56.2171,11300.0
2009-03-26 13:30:00,78.2,78.25,78.18,78.22,12400.0,56.2028,56.2387,56.1884,56.2171,12400.0
2009-03-26 14:00:00,78.22,78.4,78.19,78.21,79300.0,56.2171,56.3465,56.1956,56.2099,79300.0
2009-03-26 14:30:00,78.21,78.36,78.19,78.35,61200.0,56.2099,56.3177,56.1956,56.3106,61200.0
2009-03-26 15:00:00,78.32,78.36,78.25,78.34,100200.0,56.289,56.3177,56.2387,56.3034,100200.0
2009-03-26 15:30:00,78.36,78.39,78.27,78.27,40700.0,56.3177,56.3393,56.2531,56.2531,40700.0
2009-03-27 09:30:00,78.43,78.45,78.41,78.43,14700.0,56.3681,56.3824,56.3537,56.3681,14700.0
2009-03-27 10:00:00,78.4,78.44,78.4,78.42,4300.0,56.3465,56.3752,56.3465,56.3609,4300.0
2009-03-27 10:30:00,78.42,78.48,78.39,78.47,15000.0,56.3609,56.404,56.3393,56.3968,15000.0
2009-03-27 11:00:00,78.45,78.48,78.41,78.43,7300.0,56.3824,56.404,56.3537,56.3681,7300.0
2009-03-27 11:30:00,78.45,78.47,78.36,78.4,17900.0,56.3824,56.3968,56.3177,56.3465,17900.0
2009-03-27 12:00:00,78.45,78.47,78.44,78.44,12900.0,56.3824,56.3968,56.3752,56.3752,12900.0
2009-03-27 12:30:00,78.46,78.48,78.41,78.44,8400.0,56.3896,56.404,56.3537,56.3752,8400.0
2009-03-27 13:00:00,78.43,78.43,78.37,78.41,7700.0,56.3681,56.3681,56.3249,56.3537,7700.0
2009-03-27 13:30:00,78.4,78.45,78.38,78.42,18000.0,56.3465,56.3824,56.3321,56.3609,18000.0
2009-03-27 14:00:00,78.42,78.46,78.41,78.46,20300.0,56.3609,56.3896,56.3537,56.3896,20300.0
2009-03-27 14:30:00,78.44,78.46,78.37,78.4,20100.0,56.3752,56.3896,56.3249,56.3465,20100.0
2009-03-27 15:00:00,78.44,78.44,78.33,78.4,16600.0,56.3752,56.3752,56.2962,56.3465,16600.0
2009-03-27 15:30:00,78.38,78.51,78.3,78.45,38500.0,56.3321,56.4256,56.2746,56.3824,38500.0
2009-03-30 09:30:00,78.53,79.66,78.49,78.54,48700.0,56.4399,57.2521,56.4112,56.4471,48700.0
2009-03-30 10:00:00,78.54,78.55,78.5,78.5,11500.0,56.4471,56.4543,56.4184,56.4184,11500.0
2009-03-30 10:30:00,78.52,78.55,78.51,78.51,5000.0,56.4327,56.4543,56.4256,56.4256,5000.0
2009-03-30 11:00:00,78.53,78.53,78.48,78.5,18200.0,56.4399,56.4399,56.404,56.4184,18200.0
2009-03-30 11:30:00,78.5,78.53,78.47,78.51,12700.0,56.4184,56.4399,56.3968,56.4256,12700.0
2009-03-30 12:00:00,78.52,78.56,78.47,78.54,31100.0,56.4327,56.4615,56.3968,56.4471,31100.0
2009-03-30 12:30:00,78.49,78.59,78.46,78.59,5200.0,56.4112,56.483,56.3896,56.483,5200.0
2009-03-30 13:00:00,78.59,78.67,78.52,78.58,34400.0,56.483,56.5405,56.4327,56.4759,34400.0
2009-03-30 13:30:00,78.57,78.59,78.56,78.58,2500.0,56.4687,56.483,56.4615,56.4759,2500.0
2009-03-30 14:00:00,78.59,78.61,78.58,78.58,8400.0,56.483,56.4974,56.4759,56.4759,8400.0
2009-03-30 14:30:00,78.6,78.61,78.56,78.59,11900.0,56.4902,56.4974,56.4615,56.483,11900.0
2009-03-30 15:00:00,78.6,78.7,78.57,78.63,24700.0,56.4902,56.5621,56.4687,56.5118,24700.0
2009-03-30 15:30:00,78.63,78.67,78.6,78.61,30100.0,56.5118,56.5405,56.4902,56.4974,30100.0
2009-03-31 09:30:00,78.7,78.72,78.62,78.7,8600.0,56.5621,56.5765,56.5046,56.5621,8600.0
2009-03-31 10:00:00,78.72,78.73,78.7,78.7,7300.0,56.5765,56.5837,56.5621,56.5621,7300.0
2009-03-31 10:30:00,78.72,78.75,78.69,78.72,12900.0,56.5765,56.598,56.5549,56.5765,12900.0
2009-03-31 11:00:00,78.73,78.75,78.72,78.73,11700.0,56.5837,56.598,56.5765,56.5837,11700.0
2009-03-31 11:30:00,78.75,78.75,78.72,78.74,10900.0,56.598,56.598,56.5765,56.5909,10900.0
2009-03-31 12:00:00,78.74,78.76,78.72,78.76,21200.0,56.5909,56.6052,56.5765,56.6052,21200.0
2009-03-31 12:30:00,78.76,78.76,78.71,78.71,10100.0,56.6052,56.6052,56.5693,56.5693,10100.0
2009-03-31 13:00:00,78.73,78.74,78.71,78.74,9500.0,56.5837,56.5909,56.5693,56.5909,9500.0
2009-03-31 13:30:00,78.74,78.75,78.72,78.72,30000.0,56.5909,56.598,56.5765,56.5765,30000.0
2009-03-31 14:00:00,78.71,78.74,78.7,78.73,17600.0,56.5693,56.5909,56.5621,56.5837,17600.0
2009-03-31 14:30:00,78.72,78.8,78.71,78.8,14800.0,56.5765,56.634,56.5693,56.634,14800.0
2009-03-31 15:00:00,78.8,78.81,78.75,78.78,30000.0,56.634,56.6412,56.598,56.6196,30000.0
2009-03-31 15:30:00,78.8,78.82,78.78,78.8,34600.0,56.634,56.6484,56.6196,56.634,34600.0
2009-04-01 09:30:00,78.64,78.67,78.54,78.54,20400.0,56.6628,56.6844,56.5907,56.5907,20400.0
2009-04-01 10:00:00,78.58,78.59,78.53,78.54,17800.0,56.6196,56.6268,56.5835,56.5907,17800.0
2009-04-01 10:30:00,78.54,78.58,78.54,78.56,7300.0,56.5907,56.6196,56.5907,56.6052,7300.0
2009-04-01 11:00:00,78.57,78.6,78.54,78.54,13200.0,56.6124,56.634,56.5907,56.5907,13200.0
2009-04-01 11:30:00,78.59,78.59,78.55,78.59,16000.0,56.6268,56.6268,56.598,56.6268,16000.0
2009-04-01 12:00:00,78.59,78.59,78.56,78.56,10100.0,56.6268,56.6268,56.6052,56.6052,10100.0
2009-04-01 12:30:00,78.56,78.56,78.5,78.55,22300.0,56.6052,56.6052,56.5619,56.598,22300.0
2009-04-01 13:00:00,78.55,78.57,78.54,78.57,13600.0,56.598,56.6124,56.5907,56.6124,13600.0
2009-04-01 13:30:00,78.57,78.59,78.56,78.57,24300.0,56.6124,56.6268,56.6052,56.6124,24300.0
2009-04-01 14:00:00,78.58,78.58,78.55,78.57,16700.0,56.6196,56.6196,56.598,56.6124,16700.0
2009-04-01 14:30:00,78.57,78.57,78.52,78.55,23700.0,56.6124,56.6124,56.5763,56.598,23700.0
2009-04-01 15:00:00,78.55,78.57,78.54,78.54,15000.0,56.598,56.6124,56.5907,56.5907,15000.0
2009-04-01 15:30:00,78.55,78.57,78.51,78.55,41800.0,56.598,56.6124,56.5691,56.598,41800.0
2009-04-02 09:30:00,78.61,78.61,78.4,78.6,40200.0,56.6412,56.6412,56.4899,56.634,40200.0
2009-04-02 10:00:00,78.6,78.6,78.52,78.55,12400.0,56.634,56.634,56.5763,56.598,12400.0
2009-04-02 10:30:00,78.55,78.55,78.5,78.53,9900.0,56.598,56.598,56.5619,56.5835,9900.0
2009-04-02 11:00:00,78.53,78.53,78.42,78.45,14200.0,56.5835,56.5835,56.5043,56.5259,14200.0
2009-04-02 11:30:00,78.46,78.5,78.42,78.48,10500.0,56.5331,56.5619,56.5043,56.5475,10500.0
2009-04-02 12:00:00,78.47,78.5,78.41,78.48,16100.0,56.5403,56.5619,56.4971,56.5475,16100.0
2009-04-02 12:30:00,78.45,78.49,78.45,78.45,23400.0,56.5259,56.5547,56.5259,56.5259,23400.0
2009-04-02 13:00:00,78.47,78.49,78.46,78.47,18800.0,56.5403,56.5547,56.5331,56.5403,18800.0
2009-04-02 13:30:00,78.48,78.48,78.46,78.48,8500.0,56.5475,56.5475,56.5331,56.5475,8500.0
2009-04-02 14:00:00,78.47,78.48,78.45,78.47,11500.0,56.5403,56.5475,56.5259,56.5403,11500.0
2009-04-02 14:30:00,78.47,78.51,78.45,78.49,22900.0,56.5403,56.5691,56.5259,56.5547,22900.0
2009-04-02 15:00:00,78.51,78.51,78.48,78.5,14200.0,56.5691,56.5691,56.5475,56.5619,14200.0
2009-04-02 15:30:00,78.5,78.52,78.45,78.45,24100.0,56.5619,56.5763,56.5259,56.5259,24100.0
2009-04-03 09:30:00,78.48,78.51,78.31,78.5,14800.0,56.5475,56.5691,56.425,56.5619,14800.0
2009-04-03 10:00:00,78.51,78.52,78.47,78.5,8500.0,56.5691,56.5763,56.5403,56.5619,8500.0
2009-04-03 10:30:00,78.51,78.51,78.42,78.47,13900.0,56.5691,56.5691,56.5043,56.5403,13900.0
2009-04-03 11:00:00,78.44,78.46,78.41,78.41,7100.0,56.5187,56.5331,56.4971,56.4971,7100.0
2009-04-03 11:30:00,78.41,78.43,78.4,78.4,11800.0,56.4971,56.5115,56.4899,56.4899,11800.0
2009-04-03 12:00:00,78.41,78.41,78.35,78.39,28700.0,56.4971,56.4971,56.4538,56.4827,28700.0
2009-04-03 12:30:00,78.38,78.39,78.3,78.35,6800.0,56.4755,56.4827,56.4178,56.4538,6800.0
2009-04-03 13:00:00,78.28,78.36,78.27,78.3,12700.0,56.4034,56.4611,56.3962,56.4178,12700.0
2009-04-03 13:30:00,78.3,78.33,78.28,78.28,7500.0,56.4178,56.4394,56.4034,56.4034,7500.0
2009-04-03 14:00:00,78.3,78.33,78.25,78.33,10200.0,56.4178,56.4394,56.3818,56.4394,10200.0
2009-04-03 14:30:00,78.32,78.33,78.25,78.3,8700.0,56.4322,56.4394,56.3818,56.4178,8700.0
2009-04-03 15:00:00,78.29,78.33,78.29,78.31,11700.0,56.4106,56.4394,56.4106,56.425,11700.0
2009-04-03 15:30:00,78.3,78.33,78.15,78.2,23700.0,56.4178,56.4394,56.3097,56.3458,23700.0
2009-04-06 09:30:00,78.34,78.4,78.1,78.2,19700.0,56.4466,56.4899,56.2737,56.3458,19700.0
2009-04-06 10:00:00,78.2,78.31,78.2,78.31,7000.0,56.3458,56.425,56.3458,56.425,7000.0
2009-04-06 10:30:00,78.29,78.37,78.29,78.35,6700.0,56.4106,56.4683,56.4106,56.4538,6700.0
2009-04-06 11:00:00,78.31,78.35,78.29,78.29,2700.0,56.425,56.4538,56.4106,56.4106,2700.0
2009-04-06 11:30:00,78.31,78.31,78.28,78.3,8600.0,56.425,56.425,56.4034,56.4178,8600.0
2009-04-06 12:00:00,78.3,78.3,78.28,78.3,7600.0,56.4178,56.4178,56.4034,56.4178,7600.0
2009-04-06 12:30:00,78.3,78.31,78.27,78.31,9900.0,56.4178,56.425,56.3962,56.425,9900.0
2009-04-06 13:00:00,78.31,78.34,78.3,78.32,2700.0,56.425,56.4466,56.4178,56.4322,2700.0
2009-04-06 13:30:00,78.34,78.34,78.3,78.32,6500.0,56.4466,56.4466,56.4178,56.4322,6500.0
2009-04-06 14:00:00,78.32,78.33,78.27,78.27,8200.0,56.4322,56.4394,56.3962,56.3962,8200.0
2009-04-06 14:30:00,78.25,78.28,78.15,78.23,6700.0,56.3818,56.4034,56.3097,56.3674,6700.0
2009-04-06 15:00:00,78.23,78.23,78.19,78.23,10300.0,56.3674,56.3674,56.3386,56.3674,10300.0
2009-04-06 15:30:00,78.23,78.26,78.12,78.15,26900.0,56.3674,56.389,56.2881,56.3097,26900.0
2009-04-07 09:30:00,78.35,78.35,78.31,78.33,10800.0,56.4538,56.4538,56.425,56.4394,10800.0
2009-04-07 10:00:00,78.33,78.36,78.32,78.34,14600.0,56.4394,56.4611,56.4322,56.4466,14600.0
2009-04-07 10:30:00,78.33,78.33,78.31,78.33,9000.0,56.4394,56.4394,56.425,56.4394,9000.0
2009-04-07 11:00:00,78.33,78.33,78.32,78.33,4400.0,56.4394,56.4394,56.4322,56.4394,4400.0
2009-04-07 11:30:00,78.32,78.34,78.27,78.34,7000.0,56.4322,56.4466,56.3962,56.4466,7000.0
2009-04-07 12:00:00,78.34,78.34,78.26,78.32,10600.0,56.4466,56.4466,56.389,56.4322,10600.0
2009-04-07 12:30:00,78.33,78.33,78.27,78.32,7100.0,56.4394,56.4394,56.3962,56.4322,7100.0
2009-04-07 13:00:00,78.32,78.32,78.27,78.27,3000.0,56.4322,56.4322,56.3962,56.3962,3000.0
2009-04-07 13:30:00,78.3,78.32,78.27,78.32,10800.0,56.4178,56.4322,56.3962,56.4322,10800.0
2009-04-07 14:00:00,78.27,78.32,78.27,78.32,10000.0,56.3962,56.4322,56.3962,56.4322,10000.0
2009-04-07 14:30:00,78.27,78.31,78.27,78.29,7000.0,56.3962,56.425,56.3962,56.4106,7000.0
2009-04-07 15:00:00,78.3,78.32,78.29,78.31,26000.0,56.4178,56.4322,56.4106,56.425,26000.0
2009-04-07 15:30:00,78.29,78.33,78.28,78.28,25200.0,56.4106,56.4394,56.4034,56.4034,25200.0
2009-04-08 09:30:00,78.48,78.48,78.27,78.47,7700.0,56.5475,56.5475,56.3962,56.5403,7700.0
2009-04-08 10:00:00,78.45,78.47,78.37,78.46,5600.0,56.5259,56.5403,56.4683,56.5331,5600.0
2009-04-08 10:30:00,78.46,78.48,78.45,78.48,3000.0,56.5331,56.5475,56.5259,56.5475,3000.0
2009-04-08 11:00:00,78.48,78.48,78.36,78.41,7100.0,56.5475,56.5475,56.4611,56.4971,7100.0
2009-04-08 11:30:00,78.41,78.44,78.38,78.4,11600.0,56.4971,56.5187,56.4755,56.4899,11600.0
2009-04-08 12:00:00,78.41,78.43,78.4,78.43,19800.0,56.4971,56.5115,56.4899,56.5115,19800.0
2009-04-08 12:30:00,78.42,78.43,78.37,78.38,54000.0,56.5043,56.5115,56.4683,56.4755,54000.0
2009-04-08 13:00:00,78.39,78.43,78.36,78.4,28300.0,56.4827,56.5115,56.4611,56.4899,28300.0
2009-04-08 13:30:00,78.4,78.41,78.37,78.41,41300.0,56.4899,56.4971,56.4683,56.4971,41300.0
2009-04-08 14:00:00,78.41,78.48,78.4,78.48,14500.0,56.4971,56.5475,56.4899,56.5475,14500.0
2009-04-08 14:30:00,78.47,78.51,78.43,78.46,35000.0,56.5403,56.5691,56.5115,56.5331,35000.0
2009-04-08 15:00:00,78.47,78.54,78.41,78.47,22600.0,56.5403,56.5907,56.4971,56.5403,22600.0
2009-04-08 15:30:00,78.46,78.47,78.41,78.45,17300.0,56.5331,56.5403,56.4971,56.5259,17300.0
2009-04-09 09:30:00,78.54,78.55,78.46,78.52,11700.0,56.5907,56.598,56.5331,56.5763,11700.0
2009-04-09 10:00:00,78.52,78.55,78.42,78.5,11300.0,56.5763,56.598,56.5043,56.5619,11300.0
2009-04-09 10:30:00,78.5,78.52,78.46,78.5,18300.0,56.5619,56.5763,56.5331,56.5619,18300.0
2009-04-09 11:00:00,78.52,78.52,78.48,78.5,7000.0,56.5763,56.5763,56.5475,56.5619,7000.0
2009-04-09 11:30:00,78.48,78.6,78.41,78.45,16700.0,56.5475,56.634,56.4971,56.5259,16700.0
2009-04-09 12:00:00,78.56,78.62,78.53,78.6,10500.0,56.6052,56.6484,56.5835,56.634,10500.0
2009-04-09 12:30:00,78.6,78.62,78.56,78.57,13700.0,56.634,56.6484,56.6052,56.6124,13700.0
2009-04-09 13:00:00,78.57,78.59,78.53,78.57,7400.0,56.6124,56.6268,56.5835,56.6124,7400.0
2009-04-09 13:30:00,78.56,78.58,78.55,78.57,4900.0,56.6052,56.6196,56.598,56.6124,4900.0
2009-04-09 14:00:00,78.57,78.57,78.5,78.55,21400.0,56.6124,56.6124,56.5619,56.598,21400.0
2009-04-09 14:30:00,78.56,78.6,78.54,78.54,14700.0,56.6052,56.634,56.5907,56.5907,14700.0
2009-04-09 15:00:00,78.55,78.61,78.52,78.53,18600.0,56.598,56.6412,56.5763,56.5835,18600.0
2009-04-09 15:30:00,78.55,78.62,78.53,78.56,33500.0,56.598,56.6484,56.5835,56.6052,33500.0
2009-04-13 09:30:00,78.61,78.7,78.45,78.66,9300.0,56.6412,56.706,56.5259,56.6772,9300.0
2009-04-13 10:00:00,78.7,78.7,78.63,78.63,5600.0,56.706,56.706,56.6556,56.6556,5600.0
2009-04-13 10:30:00,78.63,78.64,78.57,78.62,17200.0,56.6556,56.6628,56.6124,56.6484,17200.0
2009-04-13 11:00:00,78.62,78.65,78.58,78.6,8500.0,56.6484,56.67,56.6196,56.634,8500.0
2009-04-13 11:30:00,78.61,78.65,78.56,78.61,19600.0,56.6412,56.67,56.6052,56.6412,19600.0
2009-04-13 12:00:00,78.62,78.64,78.61,78.64,6000.0,56.6484,56.6628,56.6412,56.6628,6000.0
2009-04-13 12:30:00,78.64,78.66,78.63,78.66,5200.0,56.6628,56.6772,56.6556,56.6772,5200.0
2009-04-13 13:00:00,78.66,78.69,78.64,78.64,19500.0,56.6772,56.6988,56.6628,56.6628,19500.0
2009-04-13 13:30:00,78.64,78.67,78.63,78.67,18500.0,56.6628,56.6844,56.6556,56.6844,18500.0
2009-04-13 14:00:00,78.65,78.67,78.64,78.67,9600.0,56.67,56.6844,56.6628,56.6844,9600.0
2009-04-13 14:30:00,78.67,78.69,78.66,78.67,12400.0,56.6844,56.6988,56.6772,56.6844,12400.0
2009-04-13 15:00:00,78.68,78.69,78.66,78.67,33400.0,56.6916,56.6988,56.6772,56.6844,33400.0
2009-04-13 15:30:00,78.68,78.75,78.67,78.67,75900.0,56.6916,56.7421,56.6844,56.6844,75900.0
2009-04-14 09:30:00,78.73,78.75,78.7,78.74,4700.0,56.7277,56.7421,56.706,56.7349,4700.0
2009-04-14 10:00:00,78.73,78.73,78.68,78.72,6500.0,56.7277,56.7277,56.6916,56.7204,6500.0
2009-04-14 10:30:00,78.73,78.77,78.71,78.74,7600.0,56.7277,56.7565,56.7132,56.7349,7600.0
2009-04-14 11:00:00,78.72,78.79,78.71,78.75,34600.0,56.7204,56.7709,56.7132,56.7421,34600.0
2009-04-14 11:30:00,78.73,78.82,78.72,78.75,29500.0,56.7277,56.7925,56.7204,56.7421,29500.0
2009-04-14 12:00:00,78.76,78.79,78.74,78.75,8900.0,56.7493,56.7709,56.7349,56.7421,8900.0
2009-04-14 12:30:00,78.75,78.79,78.74,78.78,6600.0,56.7421,56.7709,56.7349,56.7637,6600.0
2009-04-14 13:00:00,78.79,78.79,78.48,78.74,20300.0,56.7709,56.7709,56.5475,56.7349,20300.0
2009-04-14 13:30:00,78.69,78.75,78.67,78.72,3700.0,56.6988,56.7421,56.6844,56.7204,3700.0
2009-04-14 14:00:00,78.72,78.77,78.67,78.67,5000.0,56.7204,56.7565,56.6844,56.6844,5000.0
2009-04-14 14:30:00,78.67,78.67,78.62,78.66,11100.0,56.6844,56.6844,56.6484,56.6772,11100.0
2009-04-14 15:00:00,78.67,78.75,78.64,78.64,12900.0,56.6844,56.7421,56.6628,56.6628,12900.0
2009-04-14 15:30:00,78.66,78.8,78.65,78.8,6700.0,56.6772,56.7781,56.67,56.7781,6700.0
2009-04-15 09:30:00,78.84,78.84,78.7,78.78,17500.0,56.8069,56.8069,56.706,56.7637,17500.0
2009-04-15 10:00:00,78.75,78.76,78.71,78.73,6300.0,56.7421,56.7493,56.7132,56.7277,6300.0
2009-04-15 10:30:00,78.7,78.77,78.7,78.75,7000.0,56.706,56.7565,56.706,56.7421,7000.0
2009-04-15 11:00:00,78.75,78.77,78.73,78.77,22000.0,56.7421,56.7565,56.7277,56.7565,22000.0
2009-04-15 11:30:00,78.76,78.78,78.71,78.75,21400.0,56.7493,56.7637,56.7132,56.7421,21400.0
2009-04-15 12:00:00,78.76,78.76,78.71,78.75,5300.0,56.7493,56.7493,56.7132,56.7421,5300.0
2009-04-15 12:30:00,78.75,78.76,78.69,78.76,5000.0,56.7421,56.7493,56.6988,56.7493,5000.0
2009-04-15 13:00:00,78.75,78.76,78.69,78.71,5100.0,56.7421,56.7493,56.6988,56.7132,5100.0
2009-04-15 13:30:00,78.76,78.8,78.67,78.76,6000.0,56.7493,56.7781,56.6844,56.7493,6000.0
2009-04-15 14:00:00,78.8,78.81,78.73,78.78,7200.0,56.7781,56.7853,56.7277,56.7637,7200.0
2009-04-15 14:30:00,78.76,78.87,78.72,78.83,11600.0,56.7493,56.8285,56.7204,56.7997,11600.0
2009-04-15 15:00:00,78.85,78.85,78.75,78.75,14300.0,56.8141,56.8141,56.7421,56.7421,14300.0
2009-04-15 15:30:00,78.75,78.85,78.69,78.85,18700.0,56.7421,56.8141,56.6988,56.8141,18700.0
2009-04-16 09:30:00,78.75,78.85,78.71,78.71,5000.0,56.7421,56.8141,56.7132,56.7132,5000.0
2009-04-16 10:00:00,78.77,78.83,78.72,78.83,12800.0,56.7565,56.7997,56.7204,56.7997,12800.0
2009-04-16 10:30:00,78.78,78.84,78.73,78.8,11500.0,56.7637,56.8069,56.7277,56.7781,11500.0
2009-04-16 11:00:00,78.79,78.81,78.76,78.79,16200.0,56.7709,56.7853,56.7493,56.7709,16200.0
2009-04-16 11:30:00,78.77,78.8,78.76,78.79,8600.0,56.7565,56.7781,56.7493,56.7709,8600.0
2009-04-16 12:00:00,78.78,78.8,78.77,78.78,10000.0,56.7637,56.7781,56.7565,56.7637,10000.0
2009-04-16 12:30:00,78.8,78.8,78.77,78.78,4400.0,56.7781,56.7781,56.7565,56.7637,4400.0
2009-04-16 13:00:00,78.77,78.78,78.75,78.78,14700.0,56.7565,56.7637,56.7421,56.7637,14700.0
2009-04-16 13:30:00,78.76,78.78,78.74,78.75,4600.0,56.7493,56.7637,56.7349,56.7421,4600.0
2009-04-16 14:00:00,78.74,78.76,78.72,78.75,9600.0,56.7349,56.7493,56.7204,56.7421,9600.0
2009-04-16 14:30:00,78.75,78.76,78.66,78.66,9800.0,56.7421,56.7493,56.6772,56.6772,9800.0
2009-04-16 15:00:00,78.67,78.76,78.63,78.7,20800.0,56.6844,56.7493,56.6556,56.706,20800.0
2009-04-16 15:30:00,78.7,78.75,78.65,78.74,5900.0,56.706,56.7421,56.67,56.7349,5900.0
2009-04-17 09:30:00,78.6,78.8,78.6,78.75,8300.0,56.634,56.7781,56.634,56.7421,8300.0
2009-04-17 10:00:00,78.75,78.79,78.71,78.74,9500.0,56.7421,56.7709,56.7132,56.7349,9500.0
2009-04-17 10:30:00,78.75,78.78,78.75,78.77,2400.0,56.7421,56.7637,56.7421,56.7565,2400.0
2009-04-17 11:00:00,78.75,78.77,78.7,78.74,14300.0,56.7421,56.7565,56.706,56.7349,14300.0
2009-04-17 11:30:00,78.72,78.75,78.64,78.67,10400.0,56.7204,56.7421,56.6628,56.6844,10400.0
2009-04-17 12:00:00,78.67,78.73,78.61,78.71,5700.0,56.6844,56.7277,56.6412,56.7132,5700.0
2009-04-17 12:30:00,78.69,78.72,78.69,78.72,4600.0,56.6988,56.7204,56.6988,56.7204,4600.0
2009-04-17 13:00:00,78.69,78.8,78.65,78.7,47900.0,56.6988,56.7781,56.67,56.706,47900.0
2009-04-17 13:30:00,78.65,78.71,78.4,78.56,31700.0,56.67,56.7132,56.4899,56.6052,31700.0
2009-04-17 14:00:00,78.49,78.58,78.49,78.57,4900.0,56.5547,56.6196,56.5547,56.6124,4900.0
2009-04-17 14:30:00,78.54,78.72,78.54,78.66,7100.0,56.5907,56.7204,56.5907,56.6772,7100.0
2009-04-17 15:00:00,78.72,78.72,78.66,78.7,7800.0,56.7204,56.7204,56.6772,56.706,7800.0
2009-04-17 15:30:00,78.71,78.71,78.49,78.49,11800.0,56.7132,56.7132,56.5547,56.5547,11800.0
2009-04-20 09:30:00,78.54,78.8,78.54,78.78,9600.0,56.5907,56.7781,56.5907,56.7637,9600.0
2009-04-20 10:00:00,78.8,78.8,78.73,78.74,9800.0,56.7781,56.7781,56.7277,56.7349,9800.0
2009-04-20 10:30:00,78.76,78.76,78.71,78.72,8800.0,56.7493,56.7493,56.7132,56.7204,8800.0
2009-04-20 11:00:00,78.74,78.77,78.72,78.77,8800.0,56.7349,56.7565,56.7204,56.7565,8800.0
2009-04-20 11:30:00,78.75,78.79,78.73,78.75,5700.0,56.7421,56.7709,56.7277,56.7421,5700.0
2009-04-20 12:00:00,78.78,78.79,78.74,78.75,4400.0,56.7637,56.7709,56.7349,56.7421,4400.0
2009-04-20 12:30:00,78.75,78.75,78.63,78.68,8200.0,56.7421,56.7421,56.6556,56.6916,8200.0
2009-04-20 13:00:00,78.73,78.79,78.7,78.75,16100.0,56.7277,56.7709,56.706,56.7421,16100.0
2009-04-20 13:30:00,78.75,78.78,78.75,78.78,5400.0,56.7421,56.7637,56.7421,56.7637,5400.0
2009-04-20 14:00:00,78.77,78.81,78.7,78.76,24500.0,56.7565,56.7853,56.706,56.7493,24500.0
2009-04-20 14:30:00,78.75,78.77,78.7,78.76,5000.0,56.7421,56.7565,56.706,56.7493,5000.0
2009-04-20 15:00:00,78.77,78.77,78.73,78.75,11000.0,56.7565,56.7565,56.7277,56.7421,11000.0
2009-04-20 15:30:00,78.75,78.86,78.71,78.86,13400.0,56.7421,56.8213,56.7132,56.8213,13400.0
2009-04-21 09:30:00,78.86,78.86,78.75,78.77,12800.0,56.8213,56.8213,56.7421,56.7565,12800.0
2009-04-21 10:00:00,78.79,78.79,78.76,78.79,7100.0,56.7709,56.7709,56.7493,56.7709,7100.0
2009-04-21 10:30:00,78.78,78.8,78.76,78.78,26000.0,56.7637,56.7781,56.7493,56.7637,26000.0
2009-04-21 11:00:00,78.76,78.78,78.66,78.76,13100.0,56.7493,56.7637,56.6772,56.7493,13100.0
2009-04-21 11:30:00,78.74,78.76,78.6,78.67,8600.0,56.7349,56.7493,56.634,56.6844,8600.0
2009-04-21 12:00:00,78.68,78.72,78.64,78.71,12800.0,56.6916,56.7204,56.6628,56.7132,12800.0
2009-04-21 12:30:00,78.69,78.72,78.66,78.68,6800.0,56.6988,56.7204,56.6772,56.6916,6800.0
2009-04-21 13:00:00,78.71,78.74,78.69,78.74,6500.0,56.7132,56.7349,56.6988,56.7349,6500.0
2009-04-21 13:30:00,78.74,78.75,78.72,78.73,5400.0,56.7349,56.7421,56.7204,56.7277,5400.0
2009-04-21 14:00:00,78.75,78.88,78.72,78.72,18900.0,56.7421,56.8357,56.7204,56.7204,18900.0
2009-04-21 14:30:00,78.72,78.74,78.7,78.73,10000.0,56.7204,56.7349,56.706,56.7277,10000.0
2009-04-21 15:00:00,78.68,78.75,78.68,78.68,22700.0,56.6916,56.7421,56.6916,56.6916,22700.0
2009-04-21 15:30:00,78.72,78.72,78.67,78.71,18400.0,56.7204,56.7204,56.6844,56.7132,18400.0
2009-04-22 09:30:00,78.8,78.8,78.56,78.73,7100.0,56.7781,56.7781,56.6052,56.7277,7100.0
2009-04-22 10:00:00,78.73,78.73,78.65,78.66,4800.0,56.7277,56.7277,56.67,56.6772,4800.0
2009-04-22 10:30:00,78.66,78.71,78.65,78.69,8300.0,56.6772,56.7132,56.67,56.6988,8300.0
2009-04-22 11:00:00,78.68,78.76,78.67,78.69,9900.0,56.6916,56.7493,56.6844,56.6988,9900.0
2009-04-22 11:30:00,78.69,78.77,78.69,78.75,28600.0,56.6988,56.7565,56.6988,56.7421,28600.0
2009-04-22 12:00:00,78.77,78.8,78.75,78.78,35000.0,56.7565,56.7781,56.7421,56.7637,35000.0
2009-04-22 12:30:00,78.78,78.8,78.78,78.78,6500.0,56.7637,56.7781,56.7637,56.7637,6500.0
2009-04-22 13:00:00,78.82,78.82,78.78,78.8,6900.0,56.7925,56.7925,56.7637,56.7781,6900.0
2009-04-22 13:30:00,78.81,78.81,78.79,78.79,3900.0,56.7853,56.7853,56.7709,56.7709,3900.0
2009-04-22 14:00:00,78.79,78.8,78.75,78.79,5100.0,56.7709,56.7781,56.7421,56.7709,5100.0
2009-04-22 14:30:00,78.79,78.8,78.72,78.76,14300.0,56.7709,56.7781,56.7204,56.7493,14300.0
2009-04-22 15:00:00,78.79,78.81,78.61,78.75,45600.0,56.7709,56.7853,56.6412,56.7421,45600.0
2009-04-22 15:30:00,78.67,78.81,78.56,78.58,37000.0,56.6844,56.7853,56.6052,56.6196,37000.0
2009-04-23 09:30:00,78.58,78.77,78.58,78.71,22500.0,56.6196,56.7565,56.6196,56.7132,22500.0
2009-04-23 10:00:00,78.7,78.7,78.61,78.63,6300.0,56.706,56.706,56.6412,56.6556,6300.0
2009-04-23 10:30:00,78.62,78.71,78.61,78.7,15000.0,56.6484,56.7132,56.6412,56.706,15000.0
2009-04-23 11:00:00,78.7,78.8,78.7,78.8,13600.0,56.706,56.7781,56.706,56.7781,13600.0
2009-04-23 11:30:00,78.79,78.8,78.75,78.76,10200.0,56.7709,56.7781,56.7421,56.7493,10200.0
2009-04-23 12:00:00,78.76,78.8,78.75,78.78,15100.0,56.7493,56.7781,56.7421,56.7637,15100.0
2009-04-23 12:30:00,78.78,78.79,78.71,78.79,10000.0,56.7637,56.7709,56.7132,56.7709,10000.0
2009-04-23 13:00:00,78.79,78.82,78.79,78.8,5900.0,56.7709,56.7925,56.7709,56.7781,5900.0
2009-04-23 13:30:00,78.82,78.83,78.78,78.8,15900.0,56.7925,56.7997,56.7637,56.7781,15900.0
2009-04-23 14:00:00,78.8,78.81,78.69,78.74,15600.0,56.7781,56.7853,56.6988,56.7349,15600.0
2009-04-23 14:30:00,78.72,78.78,78.72,78.78,12100.0,56.7204,56.7637,56.7204,56.7637,12100.0
2009-04-23 15:00:00,78.75,78.83,78.75,78.82,9000.0,56.7421,56.7997,56.7421,56.7925,9000.0
2009-04-23 15:30:00,78.82,78.93,78.82,78.93,19600.0,56.7925,56.8718,56.7925,56.8718,19600.0
2009-04-24 09:30:00,78.84,78.89,78.65,78.74,13400.0,56.8069,56.8429,56.67,56.7349,13400.0
2009-04-24 10:00:00,78.74,78.84,78.72,78.77,11100.0,56.7349,56.8069,56.7204,56.7565,11100.0
2009-04-24 10:30:00,78.79,79.1,78.77,79.0,13600.0,56.7709,56.9942,56.7565,56.9222,13600.0
2009-04-24 11:00:00,79.04,79.06,78.9,78.9,15600.0,56.951,56.9654,56.8501,56.8501,15600.0
2009-04-24 11:30:00,78.9,78.95,78.9,78.9,18800.0,56.8501,56.8862,56.8501,56.8501,18800.0
2009-04-24 12:00:00,78.9,78.99,78.89,78.98,10200.0,56.8501,56.915,56.8429,56.9078,10200.0
2009-04-24 12:30:00,78.97,78.99,78.92,78.98,8900.0,56.9006,56.915,56.8646,56.9078,8900.0
2009-04-24 13:00:00,78.97,78.99,78.95,78.95,9000.0,56.9006,56.915,56.8862,56.8862,9000.0
2009-04-24 13:30:00,78.95,78.95,78.9,78.92,7100.0,56.8862,56.8862,56.8501,56.8646,7100.0
2009-04-24 14:00:00,78.99,78.99,78.94,78.95,7200.0,56.915,56.915,56.879,56.8862,7200.0
2009-04-24 14:30:00,78.98,78.98,78.9,78.93,7300.0,56.9078,56.9078,56.8501,56.8718,7300.0
2009-04-24 15:00:00,78.93,78.95,78.89,78.93,7100.0,56.8718,56.8862,56.8429,56.8718,7100.0
2009-04-24 15:30:00,78.92,79.0,78.8,78.81,32100.0,56.8646,56.9222,56.7781,56.7853,32100.0
2009-04-27 09:30:00,78.98,78.99,78.73,78.93,10500.0,56.9078,56.915,56.7277,56.8718,10500.0
2009-04-27 10:00:00,78.93,79.04,78.91,78.97,2100.0,56.8718,56.951,56.8573,56.9006,2100.0
2009-04-27 10:30:00,78.96,79.05,78.86,78.87,12900.0,56.8934,56.9582,56.8213,56.8285,12900.0
2009-04-27 11:00:00,78.86,78.95,78.82,78.9,12300.0,56.8213,56.8862,56.7925,56.8501,12300.0
2009-04-27 11:30:00,78.89,78.93,78.75,78.77,12100.0,56.8429,56.8718,56.7421,56.7565,12100.0
2009-04-27 12:00:00,78.75,78.77,78.7,78.74,14200.0,56.7421,56.7565,56.706,56.7349,14200.0
2009-04-27 12:30:00,78.72,78.86,78.65,78.8,15800.0,56.7204,56.8213,56.67,56.7781,15800.0
2009-04-27 13:00:00,78.8,78.8,78.67,78.68,5700.0,56.7781,56.7781,56.6844,56.6916,5700.0
2009-04-27 13:30:00,78.73,78.88,78.69,78.87,10200.0,56.7277,56.8357,56.6988,56.8285,10200.0
2009-04-27 14:00:00,78.87,78.88,78.85,78.85,11100.0,56.8285,56.8357,56.8141,56.8141,11100.0
2009-04-27 14:30:00,78.85,78.9,78.68,78.74,27700.0,56.8141,56.8501,56.6916,56.7349,27700.0
2009-04-27 15:00:00,78.72,78.87,78.7,78.87,33100.0,56.7204,56.8285,56.706,56.8285,33100.0
2009-04-27 15:30:00,78.87,79.03,78.87,78.98,36500.0,56.8285,56.9438,56.8285,56.9078,36500.0
2009-04-28 09:30:00,79.1,79.1,78.92,79.0,9100.0,56.9942,56.9942,56.8646,56.9222,9100.0
2009-04-28 10:00:00,78.96,78.97,78.94,78.95,3900.0,56.8934,56.9006,56.879,56.8862,3900.0
2009-04-28 10:30:00,78.93,78.97,78.87,78.93,7600.0,56.8718,56.9006,56.8285,56.8718,7600.0
2009-04-28 11:00:00,78.95,79.04,78.93,79.02,33500.0,56.8862,56.951,56.8718,56.9366,33500.0
2009-04-28 11:30:00,79.01,79.03,78.96,79.0,14000.0,56.9294,56.9438,56.8934,56.9222,14000.0
2009-04-28 12:00:00,79.0,79.0,78.97,79.0,7000.0,56.9222,56.9222,56.9006,56.9222,7000.0
2009-04-28 12:30:00,79.0,79.0,78.96,78.96,8500.0,56.9222,56.9222,56.8934,56.8934,8500.0
2009-04-28 13:00:00,78.96,78.97,78.82,78.96,37200.0,56.8934,56.9006,56.7925,56.8934,37200.0
2009-04-28 13:30:00,78.92,78.96,78.84,78.9,6100.0,56.8646,56.8934,56.8069,56.8501,6100.0
2009-04-28 14:00:00,78.94,78.96,78.92,78.92,7000.0,56.879,56.8934,56.8646,56.8646,7000.0
2009-04-28 14:30:00,78.93,78.95,78.83,78.92,14700.0,56.8718,56.8862,56.7997,56.8646,14700.0
2009-04-28 15:00:00,78.91,78.93,78.87,78.87,32600.0,56.8573,56.8718,56.8285,56.8285,32600.0
2009-04-28 15:30:00,78.91,78.98,78.87,78.98,25100.0,56.8573,56.9078,56.8285,56.9078,25100.0
2009-04-29 09:30:00,79.0,79.0,78.87,78.93,7700.0,56.9222,56.9222,56.8285,56.8718,7700.0
2009-04-29 10:00:00,78.87,78.98,78.8,78.95,19400.0,56.8285,56.9078,56.7781,56.8862,19400.0
2009-04-29 10:30:00,78.95,78.96,78.93,78.95,9600.0,56.8862,56.8934,56.8718,56.8862,9600.0
2009-04-29 11:00:00,78.95,78.99,78.93,78.96,6800.0,56.8862,56.915,56.8718,56.8934,6800.0
2009-04-29 11:30:00,78.98,78.98,78.93,78.95,11300.0,56.9078,56.9078,56.8718,56.8862,11300.0
2009-04-29 12:00:00,78.95,78.96,78.86,78.92,9500.0,56.8862,56.8934,56.8213,56.8646,9500.0
2009-04-29 12:30:00,78.94,78.96,78.93,78.93,8900.0,56.879,56.8934,56.8718,56.8718,8900.0
2009-04-29 13:00:00,78.93,78.95,78.91,78.92,7800.0,56.8718,56.8862,56.8573,56.8646,7800.0
2009-04-29 13:30:00,78.94,78.95,78.91,78.92,5600.0,56.879,56.8862,56.8573,56.8646,5600.0
2009-04-29 14:00:00,78.91,79.46,78.87,78.97,19800.0,56.8573,57.2536,56.8285,56.9006,19800.0
2009-04-29 14:30:00,78.93,79.39,78.82,78.87,23700.0,56.8718,57.2032,56.7925,56.8285,23700.0
2009-04-29 15:00:00,78.87,78.93,78.8,78.9,13800.0,56.8285,56.8718,56.7781,56.8501,13800.0
2009-04-29 15:30:00,78.86,78.95,78.84,78.92,15100.0,56.8213,56.8862,56.8069,56.8646,15100.0
2009-04-30 09:30:00,78.93,78.95,78.81,78.94,9400.0,56.8718,56.8862,56.7853,56.879,9400.0
2009-04-30 10:00:00,78.92,78.99,78.89,78.95,5300.0,56.8646,56.915,56.8429,56.8862,5300.0
2009-04-30 10:30:00,78.96,78.96,78.89,78.94,8900.0,56.8934,56.8934,56.8429,56.879,8900.0
2009-04-30 11:00:00,78.89,78.93,78.81,78.84,5200.0,56.8429,56.8718,56.7853,56.8069,5200.0
2009-04-30 11:30:00,78.84,78.9,78.82,78.89,4500.0,56.8069,56.8501,56.7925,56.8429,4500.0
2009-04-30 12:00:00,78.86,79.0,78.81,78.97,26100.0,56.8213,56.9222,56.7853,56.9006,26100.0
2009-04-30 12:30:00,78.91,78.97,78.81,78.89,13200.0,56.8573,56.9006,56.7853,56.8429,13200.0
2009-04-30 13:00:00,78.85,78.96,78.83,78.85,14000.0,56.8141,56.8934,56.7997,56.8141,14000.0
2009-04-30 13:30:00,78.84,78.92,78.83,78.83,4600.0,56.8069,56.8646,56.7997,56.7997,4600.0
2009-04-30 14:00:00,78.84,78.85,78.83,78.84,5600.0,56.8069,56.8141,56.7997,56.8069,5600.0
2009-04-30 14:30:00,78.84,78.95,78.83,78.94,6900.0,56.8069,56.8862,56.7997,56.879,6900.0
2009-04-30 15:00:00,78.97,79.02,78.95,78.97,7700.0,56.9006,56.9366,56.8862,56.9006,7700.0
2009-04-30 15:30:00,79.0,79.05,78.94,78.94,24300.0,56.9222,56.9582,56.879,56.879,24300.0
2009-05-01 09:30:00,78.76,78.77,78.67,78.67,18600.0,56.8882,56.8954,56.8232,56.8232,18600.0
2009-05-01 10:00:00,78.67,78.75,78.65,78.7,21800.0,56.8232,56.881,56.8087,56.8448,21800.0
2009-05-01 10:30:00,78.69,78.77,78.69,78.71,9600.0,56.8376,56.8954,56.8376,56.8521,9600.0
2009-05-01 11:00:00,78.71,78.75,78.66,78.66,4000.0,56.8521,56.881,56.8159,56.8159,4000.0
2009-05-01 11:30:00,78.62,78.67,78.55,78.56,3600.0,56.7871,56.8232,56.7365,56.7437,3600.0
2009-05-01 12:00:00,78.56,78.72,78.56,78.71,9600.0,56.7437,56.8593,56.7437,56.8521,9600.0
2009-05-01 12:30:00,78.69,78.72,78.66,78.71,6200.0,56.8376,56.8593,56.8159,56.8521,6200.0
2009-05-01 13:00:00,78.71,78.72,78.69,78.69,2700.0,56.8521,56.8593,56.8376,56.8376,2700.0
2009-05-01 13:30:00,78.67,78.75,78.57,78.57,10800.0,56.8232,56.881,56.7509,56.7509,10800.0
2009-05-01 14:00:00,78.57,78.6,78.5,78.54,11900.0,56.7509,56.7726,56.7004,56.7293,11900.0
2009-05-01 14:30:00,78.58,78.79,78.54,78.73,20700.0,56.7582,56.9098,56.7293,56.8665,20700.0
2009-05-01 15:00:00,78.73,78.8,78.71,78.72,15200.0,56.8665,56.9171,56.8521,56.8593,15200.0
2009-05-01 15:30:00,78.72,78.82,78.68,78.76,21500.0,56.8593,56.9315,56.8304,56.8882,21500.0
2009-05-04 09:30:00,78.71,78.82,78.71,78.82,7000.0,56.8521,56.9315,56.8521,56.9315,7000.0
2009-05-04 10:00:00,78.8,78.85,78.77,78.83,6900.0,56.9171,56.9532,56.8954,56.9387,6900.0
2009-05-04 10:30:00,78.83,78.87,78.79,78.83,6000.0,56.9387,56.9676,56.9098,56.9387,6000.0
2009-05-04 11:00:00,78.83,78.87,78.8,78.86,17800.0,56.9387,56.9676,56.9171,56.9604,17800.0
2009-05-04 11:30:00,78.85,78.88,78.83,78.86,5800.0,56.9532,56.9749,56.9387,56.9604,5800.0
2009-05-04 12:00:00,78.88,78.89,78.85,78.85,9200.0,56.9749,56.9821,56.9532,56.9532,9200.0
2009-05-04 12:30:00,78.85,78.87,78.84,78.87,9000.0,56.9532,56.9676,56.946,56.9676,9000.0
2009-05-04 13:00:00,78.85,78.87,78.84,78.84,10200.0,56.9532,56.9676,56.946,56.946,10200.0
2009-05-04 13:30:00,78.85,78.86,78.83,78.85,5100.0,56.9532,56.9604,56.9387,56.9532,5100.0
2009-05-04 14:00:00,78.83,78.86,78.83,78.84,11500.0,56.9387,56.9604,56.9387,56.946,11500.0
2009-05-04 14:30:00,78.85,78.85,78.83,78.84,18100.0,56.9532,56.9532,56.9387,56.946,18100.0
2009-05-04 15:00:00,78.85,78.86,78.67,78.86,21200.0,56.9532,56.9604,56.8232,56.9604,21200.0
2009-05-04 15:30:00,78.85,78.9,78.75,78.9,19400.0,56.9532,56.9893,56.881,56.9893,19400.0
2009-05-05 09:30:00,78.88,78.94,78.86,78.89,19800.0,56.9749,57.0182,56.9604,56.9821,19800.0
2009-05-05 10:00:00,78.92,78.92,78.87,78.91,6700.0,57.0037,57.0037,56.9676,56.9965,6700.0
2009-05-05 10:30:00,78.9,78.94,78.87,78.92,13000.0,56.9893,57.0182,56.9676,57.0037,13000.0
2009-05-05 11:00:00,78.92,78.95,78.88,78.9,22700.0,57.0037,57.0254,56.9749,56.9893,22700.0
2009-05-05 11:30:00,78.88,78.91,78.86,78.88,8400.0,56.9749,56.9965,56.9604,56.9749,8400.0
2009-05-05 12:00:00,78.88,78.9,78.86,78.9,5000.0,56.9749,56.9893,56.9604,56.9893,5000.0
2009-05-05 12:30:00,78.87,78.91,78.86,78.86,5400.0,56.9676,56.9965,56.9604,56.9604,5400.0
2009-05-05 13:00:00,78.85,78.89,78.8,78.86,7800.0,56.9532,56.9821,56.9171,56.9604,7800.0
2009-05-05 13:30:00,78.87,78.9,78.82,78.87,37700.0,56.9676,56.9893,56.9315,56.9676,37700.0
2009-05-05 14:00:00,78.87,78.89,78.87,78.89,9500.0,56.9676,56.9821,56.9676,56.9821,9500.0
2009-05-05 14:30:00,78.88,78.91,78.86,78.9,6500.0,56.9749,56.9965,56.9604,56.9893,6500.0
2009-05-05 15:00:00,78.91,78.92,78.86,78.88,9000.0,56.9965,57.0037,56.9604,56.9749,9000.0
2009-05-05 15:30:00,78.84,78.95,78.84,78.84,15000.0,56.946,57.0254,56.946,56.946,15000.0
2009-05-06 09:30:00,78.86,78.91,78.82,78.85,10900.0,56.9604,56.9965,56.9315,56.9532,10900.0
2009-05-06 10:00:00,78.82,78.91,78.82,78.9,8400.0,56.9315,56.9965,56.9315,56.9893,8400.0
2009-05-06 10:30:00,78.88,78.91,78.88,78.89,12400.0,56.9749,56.9965,56.9749,56.9821,12400.0
2009-05-06 11:00:00,78.87,78.88,78.81,78.86,5000.0,56.9676,56.9749,56.9243,56.9604,5000.0
2009-05-06 11:30:00,78.84,78.9,78.84,78.85,9600.0,56.946,56.9893,56.946,56.9532,9600.0
2009-05-06 12:00:00,78.86,78.89,78.86,78.89,9700.0,56.9604,56.9821,56.9604,56.9821,9700.0
2009-05-06 12:30:00,78.88,78.89,78.87,78.89,3900.0,56.9749,56.9821,56.9676,56.9821,3900.0
2009-05-06 13:00:00,78.89,78.96,78.88,78.95,7400.0,56.9821,57.0326,56.9749,57.0254,7400.0
2009-05-06 13:30:00,78.94,79.02,78.9,79.0,19700.0,57.0182,57.076,56.9893,57.0615,19700.0
2009-05-06 14:00:00,78.97,79.01,78.9,78.93,10400.0,57.0399,57.0688,56.9893,57.011,10400.0
2009-05-06 14:30:00,78.94,78.98,78.92,78.93,46600.0,57.0182,57.0471,57.0037,57.011,46600.0
2009-05-06 15:00:00,78.95,78.97,78.83,78.9,16500.0,57.0254,57.0399,56.9387,56.9893,16500.0
2009-05-06 15:30:00,78.9,78.97,78.8,78.82,17600.0,56.9893,57.0399,56.9171,56.9315,17600.0
2009-05-07 09:30:00,78.96,78.98,78.91,78.95,24000.0,57.0326,57.0471,56.9965,57.0254,24000.0
2009-05-07 10:00:00,78.95,78.97,78.95,78.95,5100.0,57.0254,57.0399,57.0254,57.0254,5100.0
2009-05-07 10:30:00,78.97,78.99,78.95,78.97,17900.0,57.0399,57.0543,57.0254,57.0399,17900.0
2009-05-07 11:00:00,78.96,78.97,78.91,78.95,5600.0,57.0326,57.0399,56.9965,57.0254,5600.0
2009-05-07 11:30:00,78.93,78.98,78.91,78.95,5800.0,57.011,57.0471,56.9965,57.0254,5800.0
2009-05-07 12:00:00,78.95,78.96,78.92,78.96,4500.0,57.0254,57.0326,57.0037,57.0326,4500.0
2009-05-07 12:30:00,78.96,78.96,78.91,78.94,9500.0,57.0326,57.0326,56.9965,57.0182,9500.0
2009-05-07 13:00:00,78.93,78.94,78.84,78.86,6000.0,57.011,57.0182,56.946,56.9604,6000.0
2009-05-07 13:30:00,78.9,78.94,78.83,78.85,7000.0,56.9893,57.0182,56.9387,56.9532,7000.0
2009-05-07 14:00:00,78.86,78.89,78.81,78.82,6900.0,56.9604,56.9821,56.9243,56.9315,6900.0
2009-05-07 14:30:00,78.82,78.88,78.82,78.87,8200.0,56.9315,56.9749,56.9315,56.9676,8200.0
2009-05-07 15:00:00,78.83,78.91,78.8,78.84,18500.0,56.9387,56.9965,56.9171,56.946,18500.0
2009-05-07 15:30:00,78.84,78.9,78.8,78.8,18500.0,56.946,56.9893,56.9171,56.9171,18500.0
2009-05-08 09:30:00,79.0,79.0,78.8,78.91,25200.0,57.0615,57.0615,56.9171,56.9965,25200.0
2009-05-08 10:00:00,78.93,78.95,78.86,78.88,10500.0,57.011,57.0254,56.9604,56.9749,10500.0
2009-05-08 10:30:00,78.92,78.99,78.89,78.97,20300.0,57.0037,57.0543,56.9821,57.0399,20300.0
2009-05-08 11:00:00,78.99,78.99,78.95,78.95,7700.0,57.0543,57.0543,57.0254,57.0254,7700.0
2009-05-08 11:30:00,78.97,79.0,78.93,78.96,18000.0,57.0399,57.0615,57.011,57.0326,18000.0
2009-05-08 12:00:00,78.97,78.98,78.91,78.92,10400.0,57.0399,57.0471,56.9965,57.0037,10400.0
2009-05-08 12:30:00,78.92,78.98,78.91,78.95,12700.0,57.0037,57.0471,56.9965,57.0254,12700.0
2009-05-08 13:00:00,78.94,78.97,78.87,78.89,8700.0,57.0182,57.0399,56.9676,56.9821,8700.0
2009-05-08 13:30:00,78.93,78.94,78.88,78.93,8000.0,57.011,57.0182,56.9749,57.011,8000.0
2009-05-08 14:00:00,78.93,78.94,78.87,78.9,8500.0,57.011,57.0182,56.9676,56.9893,8500.0
2009-05-08 14:30:00,78.89,81.59,78.87,78.88,97200.0,56.9821,58.9323,56.9676,56.9749,97200.0
2009-05-08 15:00:00,78.9,78.97,78.8,78.88,18400.0,56.9893,57.0399,56.9171,56.9749,18400.0
2009-05-08 15:30:00,78.94,78.97,78.84,78.85,12300.0,57.0182,57.0399,56.946,56.9532,12300.0
2009-05-11 09:30:00,79.05,79.05,78.89,79.0,19000.0,57.0976,57.0976,56.9821,57.0615,19000.0
2009-05-11 10:00:00,79.0,79.04,78.93,78.93,2800.0,57.0615,57.0904,57.011,57.011,2800.0
2009-05-11 10:30:00,78.95,79.01,78.93,78.93,4800.0,57.0254,57.0688,57.011,57.011,4800.0
2009-05-11 11:00:00,78.95,79.03,78.93,78.96,5300.0,57.0254,57.0832,57.011,57.0326,5300.0
2009-05-11 11:30:00,78.96,79.01,78.96,79.01,4000.0,57.0326,57.0688,57.0326,57.0688,4000.0
2009-05-11 12:00:00,79.02,79.05,78.98,79.01,15600.0,57.076,57.0976,57.0471,57.0688,15600.0
2009-05-11 12:30:00,79.01,79.02,78.95,78.95,4000.0,57.0688,57.076,57.0254,57.0254,4000.0
2009-05-11 13:00:00,79.01,79.02,78.97,79.02,2600.0,57.0688,57.076,57.0399,57.076,2600.0
2009-05-11 13:30:00,79.01,79.05,78.99,79.02,12600.0,57.0688,57.0976,57.0543,57.076,12600.0
2009-05-11 14:00:00,79.03,79.07,79.02,79.02,5400.0,57.0832,57.1121,57.076,57.076,5400.0
2009-05-11 14:30:00,79.05,79.06,79.04,79.05,6700.0,57.0976,57.1049,57.0904,57.0976,6700.0
2009-05-11 15:00:00,79.06,79.06,78.96,79.0,19500.0,57.1049,57.1049,57.0326,57.0615,19500.0
2009-05-11 15:30:00,79.03,79.11,78.95,78.96,10100.0,57.0832,57.141,57.0254,57.0326,10100.0
2009-05-12 09:30:00,79.04,79.17,78.96,79.12,10900.0,57.0904,57.1843,57.0326,57.1482,10900.0
2009-05-12 10:00:00,79.16,79.19,79.11,79.16,8700.0,57.1771,57.1988,57.141,57.1771,8700.0
2009-05-12 10:30:00,79.17,79.17,79.14,79.15,3900.0,57.1843,57.1843,57.1626,57.1699,3900.0
2009-05-12 11:00:00,79.15,79.21,79.15,79.17,21200.0,57.1699,57.2132,57.1699,57.1843,21200.0
2009-05-12 11:30:00,79.18,79.2,79.16,79.19,5300.0,57.1915,57.206,57.1771,57.1988,5300.0
2009-05-12 12:00:00,79.17,79.25,79.17,79.22,12800.0,57.1843,57.2421,57.1843,57.2204,12800.0
2009-05-12 12:30:00,79.22,79.26,79.21,79.21,4600.0,57.2204,57.2493,57.2132,57.2132,4600.0
2009-05-12 13:00:00,79.22,79.26,79.15,79.21,26900.0,57.2204,57.2493,57.1699,57.2132,26900.0
2009-05-12 13:30:00,79.23,79.26,79.18,79.25,14500.0,57.2277,57.2493,57.1915,57.2421,14500.0
2009-05-12 14:00:00,79.25,79.26,79.14,79.14,11600.0,57.2421,57.2493,57.1626,57.1626,11600.0
2009-05-12 14:30:00,79.2,79.23,79.18,79.18,9500.0,57.206,57.2277,57.1915,57.1915,9500.0
2009-05-12 15:00:00,79.14,79.22,78.97,79.18,21100.0,57.1626,57.2204,57.0399,57.1915,21100.0
2009-05-12 15:30:00,79.21,79.22,79.01,79.11,26900.0,57.2132,57.2204,57.0688,57.141,26900.0
2009-05-13 09:30:00,79.1,79.32,79.1,79.28,13400.0,57.1338,57.2927,57.1338,57.2638,13400.0
2009-05-13 10:00:00,79.27,79.28,79.17,79.28,3400.0,57.2565,57.2638,57.1843,57.2638,3400.0
2009-05-13 10:30:00,79.3,79.33,79.28,79.31,8700.0,57.2782,57.2999,57.2638,57.2854,8700.0
2009-05-13 11:00:00,79.31,79.31,79.28,79.29,2800.0,57.2854,57.2854,57.2638,57.271,2800.0
2009-05-13 11:30:00,79.28,79.3,79.27,79.3,7900.0,57.2638,57.2782,57.2565,57.2782,7900.0
2009-05-13 12:00:00,79.3,79.31,79.28,79.29,6900.0,57.2782,57.2854,57.2638,57.271,6900.0
2009-05-13 12:30:00,79.3,79.34,79.29,79.29,18100.0,57.2782,57.3071,57.271,57.271,18100.0
2009-05-13 13:00:00,79.3,79.34,79.25,79.28,24900.0,57.2782,57.3071,57.2421,57.2638,24900.0
2009-05-13 13:30:00,79.31,79.31,79.25,79.25,17000.0,57.2854,57.2854,57.2421,57.2421,17000.0
2009-05-13 14:00:00,79.2,79.3,79.15,79.29,8400.0,57.206,57.2782,57.1699,57.271,8400.0
2009-05-13 14:30:00,79.29,79.31,79.09,79.3,8800.0,57.271,57.2854,57.1265,57.2782,8800.0
2009-05-13 15:00:00,79.31,79.33,79.22,79.29,30700.0,57.2854,57.2999,57.2204,57.271,30700.0
2009-05-13 15:30:00,79.24,79.6,79.22,79.33,60600.0,57.2349,57.4949,57.2204,57.2999,60600.0
2009-05-14 09:30:00,79.21,79.4,79.14,79.25,11300.0,57.2132,57.3504,57.1626,57.2421,11300.0
2009-05-14 10:00:00,79.29,79.29,79.18,79.2,11400.0,57.271,57.271,57.1915,57.206,11400.0
2009-05-14 10:30:00,79.2,79.2,79.15,79.16,6800.0,57.206,57.206,57.1699,57.1771,6800.0
2009-05-14 11:00:00,79.19,79.28,79.16,79.28,15800.0,57.1988,57.2638,57.1771,57.2638,15800.0
2009-05-14 11:30:00,79.29,79.32,79.25,79.29,21000.0,57.271,57.2927,57.2421,57.271,21000.0
2009-05-14 12:00:00,79.28,79.29,79.25,79.25,27400.0,57.2638,57.271,57.2421,57.2421,27400.0
2009-05-14 12:30:00,79.25,79.25,79.23,79.25,5300.0,57.2421,57.2421,57.2277,57.2421,5300.0
2009-05-14 13:00:00,79.25,79.26,79.24,79.25,12300.0,57.2421,57.2493,57.2349,57.2421,12300.0
2009-05-14 13:30:00,79.26,79.27,79.24,79.27,31100.0,57.2493,57.2565,57.2349,57.2565,31100.0
2009-05-14 14:00:00,79.27,79.27,79.24,79.27,10700.0,57.2565,57.2565,57.2349,57.2565,10700.0
2009-05-14 14:30:00,79.28,79.32,79.28,79.3,11900.0,57.2638,57.2927,57.2638,57.2782,11900.0
2009-05-14 15:00:00,79.29,79.3,79.2,79.29,20900.0,57.271,57.2782,57.206,57.271,20900.0
2009-05-14 15:30:00,79.29,79.33,79.24,79.25,12700.0,57.271,57.2999,57.2349,57.2421,12700.0
2009-05-15 09:30:00,79.02,79.24,79.02,79.21,53900.0,57.076,57.2349,57.076,57.2132,53900.0
2009-05-15 10:00:00,79.19,79.21,79.11,79.12,6800.0,57.1988,57.2132,57.141,57.1482,6800.0
2009-05-15 10:30:00,79.11,79.18,79.09,79.17,8200.0,57.141,57.1915,57.1265,57.1843,8200.0
2009-05-15 11:00:00,79.17,79.2,79.12,79.17,12700.0,57.1843,57.206,57.1482,57.1843,12700.0
2009-05-15 11:30:00,79.16,79.2,79.13,79.2,18200.0,57.1771,57.206,57.1554,57.206,18200.0
2009-05-15 12:00:00,79.19,79.2,79.16,79.18,15500.0,57.1988,57.206,57.1771,57.1915,15500.0
2009-05-15 12:30:00,79.17,79.18,79.16,79.16,5700.0,57.1843,57.1915,57.1771,57.1771,5700.0
2009-05-15 13:00:00,79.18,79.19,79.13,79.17,10900.0,57.1915,57.1988,57.1554,57.1843,10900.0
2009-05-15 13:30:00,79.16,79.17,79.07,79.13,23900.0,57.1771,57.1843,57.1121,57.1554,23900.0
2009-05-15 14:00:00,79.14,79.17,79.12,79.17,18600.0,57.1626,57.1843,57.1482,57.1843,18600.0
2009-05-15 14:30:00,79.17,79.17,79.11,79.12,13600.0,57.1843,57.1843,57.141,57.1482,13600.0
2009-05-15 15:00:00,79.12,79.16,79.02,79.03,44900.0,57.1482,57.1771,57.076,57.0832,44900.0
2009-05-15 15:30:00,79.04,79.15,79.01,79.1,43900.0,57.0904,57.1699,57.0688,57.1338,43900.0
2009-05-18 09:30:00,79.25,79.25,79.14,79.19,13600.0,57.2421,57.2421,57.1626,57.1988,13600.0
2009-05-18 10:00:00,79.16,79.21,79.1,79.11,7900.0,57.1771,57.2132,57.1338,57.141,7900.0
2009-05-18 10:30:00,79.13,79.13,79.08,79.1,5900.0,57.1554,57.1554,57.1193,57.1338,5900.0
2009-05-18 11:00:00,79.09,79.11,79.03,79.08,30000.0,57.1265,57.141,57.0832,57.1193,30000.0
2009-05-18 11:30:00,79.09,79.13,79.06,79.07,10100.0,57.1265,57.1554,57.1049,57.1121,10100.0
2009-05-18 12:00:00,79.1,79.1,79.02,79.07,11000.0,57.1338,57.1338,57.076,57.1121,11000.0
2009-05-18 12:30:00,79.08,79.13,79.03,79.08,5400.0,57.1193,57.1554,57.0832,57.1193,5400.0
2009-05-18 13:00:00,79.08,79.09,79.02,79.08,5900.0,57.1193,57.1265,57.076,57.1193,5900.0
2009-05-18 13:30:00,79.08,79.15,79.07,79.09,17800.0,57.1193,57.1699,57.1121,57.1265,17800.0
2009-05-18 14:00:00,79.1,79.12,79.05,79.12,15500.0,57.1338,57.1482,57.0976,57.1482,15500.0
2009-05-18 14:30:00,79.12,79.15,79.08,79.08,13300.0,57.1482,57.1699,57.1193,57.1193,13300.0
2009-05-18 15:00:00,79.12,79.12,79.05,79.11,9200.0,57.1482,57.1482,57.0976,57.141,9200.0
2009-05-18 15:30:00,79.11,79.17,79.0,79.0,17100.0,57.141,57.1843,57.0615,57.0615,17100.0
2009-05-19 09:30:00,79.13,79.13,79.02,79.08,16200.0,57.1554,57.1554,57.076,57.1193,16200.0
2009-05-19 10:00:00,79.07,79.14,79.03,79.08,12500.0,57.1121,57.1626,57.0832,57.1193,12500.0
2009-05-19 10:30:00,79.09,79.12,79.06,79.1,10800.0,57.1265,57.1482,57.1049,57.1338,10800.0
2009-05-19 11:00:00,79.11,79.11,79.06,79.1,10500.0,57.141,57.141,57.1049,57.1338,10500.0
2009-05-19 11:30:00,79.1,79.11,79.07,79.09,7300.0,57.1338,57.141,57.1121,57.1265,7300.0
2009-05-19 12:00:00,79.08,79.08,78.95,79.01,47500.0,57.1193,57.1193,57.0254,57.0688,47500.0
2009-05-19 12:30:00,78.98,79.06,78.98,79.04,136400.0,57.0471,57.1049,57.0471,57.0904,136400.0
2009-05-19 13:00:00,79.0,79.04,79.0,79.04,20300.0,57.0615,57.0904,57.0615,57.0904,20300.0
2009-05-19 13:30:00,79.04,79.06,79.02,79.06,5900.0,57.0904,57.1049,57.076,57.1049,5900.0
2009-05-19 14:00:00,79.06,79.12,79.05,79.12,8100.0,57.1049,57.1482,57.0976,57.1482,8100.0
2009-05-19 14:30:00,79.09,79.12,79.08,79.09,16700.0,57.1265,57.1482,57.1193,57.1265,16700.0
2009-05-19 15:00:00,79.11,79.18,79.05,79.11,21700.0,57.141,57.1915,57.0976,57.141,21700.0
2009-05-19 15:30:00,79.11,79.2,79.06,79.11,13900.0,57.141,57.206,57.1049,57.141,13900.0
2009-05-20 09:30:00,79.16,79.26,79.03,79.14,48800.0,57.1771,57.2493,57.0832,57.1626,48800.0
2009-05-20 10:00:00,79.11,79.2,79.11,79.14,14900.0,57.141,57.206,57.141,57.1626,14900.0
2009-05-20 10:30:00,79.16,79.18,79.08,79.08,13400.0,57.1771,57.1915,57.1193,57.1193,13400.0
2009-05-20 11:00:00,79.13,79.14,79.07,79.14,10600.0,57.1554,57.1626,57.1121,57.1626,10600.0
2009-05-20 11:30:00,79.14,79.17,79.08,79.17,9700.0,57.1626,57.1843,57.1193,57.1843,9700.0
2009-05-20 12:00:00,79.17,79.22,79.16,79.18,26000.0,57.1843,57.2204,57.1771,57.1915,26000.0
2009-05-20 12:30:00,79.2,79.22,79.14,79.14,9900.0,57.206,57.2204,57.1626,57.1626,9900.0
2009-05-20 13:00:00,79.17,79.19,79.1,79.14,8100.0,57.1843,57.1988,57.1338,57.1626,8100.0
2009-05-20 13:30:00,79.14,79.18,79.11,79.13,11100.0,57.1626,57.1915,57.141,57.1554,11100.0
2009-05-20 14:00:00,79.18,79.22,79.14,79.19,14600.0,57.1915,57.2204,57.1626,57.1988,14600.0
2009-05-20 14:30:00,79.19,79.2,79.12,79.17,11500.0,57.1988,57.206,57.1482,57.1843,11500.0
2009-05-20 15:00:00,79.16,79.2,79.12,79.17,27800.0,57.1771,57.206,57.1482,57.1843,27800.0
2009-05-20 15:30:00,79.18,79.4,79.17,79.31,63400.0,57.1915,57.3504,57.1843,57.2854,63400.0
2009-05-21 09:30:00,79.25,79.32,79.24,79.28,15600.0,57.2421,57.2927,57.2349,57.2638,15600.0
2009-05-21 10:00:00,79.28,79.33,79.27,79.29,19800.0,57.2638,57.2999,57.2565,57.271,19800.0
2009-05-21 10:30:00,79.29,79.31,79.11,79.19,20700.0,57.271,57.2854,57.141,57.1988,20700.0
2009-05-21 11:00:00,79.16,79.28,79.15,79.2,6700.0,57.1771,57.2638,57.1699,57.206,6700.0
2009-05-21 11:30:00,79.2,79.23,79.16,79.2,13000.0,57.206,57.2277,57.1771,57.206,13000.0
2009-05-21 12:00:00,79.21,79.22,79.12,79.14,32900.0,57.2132,57.2204,57.1482,57.1626,32900.0
2009-05-21 12:30:00,79.16,79.18,79.14,79.16,10400.0,57.1771,57.1915,57.1626,57.1771,10400.0
2009-05-21 13:00:00,79.17,79.18,79.14,79.16,3300.0,57.1843,57.1915,57.1626,57.1771,3300.0
2009-05-21 13:30:00,79.18,79.18,79.14,79.16,10100.0,57.1915,57.1915,57.1626,57.1771,10100.0
2009-05-21 14:00:00,79.17,79.17,79.14,79.16,15800.0,57.1843,57.1843,57.1626,57.1771,15800.0
2009-05-21 14:30:00,79.16,79.2,79.14,79.17,20900.0,57.1771,57.206,57.1626,57.1843,20900.0
2009-05-21 15:00:00,79.18,79.22,79.16,79.18,21300.0,57.1915,57.2204,57.1771,57.1915,21300.0
2009-05-21 15:30:00,79.18,79.2,78.9,79.06,57800.0,57.1915,57.206,56.9893,57.1049,57800.0
2009-05-22 09:30:00,79.15,79.2,79.03,79.15,36200.0,57.1699,57.206,57.0832,57.1699,36200.0
2009-05-22 10:00:00,79.16,79.17,79.1,79.1,12800.0,57.1771,57.1843,57.1338,57.1338,12800.0
2009-05-22 10:30:00,79.11,79.14,79.11,79.14,3600.0,57.141,57.1626,57.141,57.1626,3600.0
2009-05-22 11:00:00,79.14,79.17,79.12,79.13,20400.0,57.1626,57.1843,57.1482,57.1554,20400.0
2009-05-22 11:30:00,79.11,79.13,79.1,79.13,4000.0,57.141,57.1554,57.1338,57.1554,4000.0
2009-05-22 12:00:00,79.13,79.13,79.09,79.11,5900.0,57.1554,57.1554,57.1265,57.141,5900.0
2009-05-22 12:30:00,79.11,79.11,79.07,79.09,8100.0,57.141,57.141,57.1121,57.1265,8100.0
2009-05-22 13:00:00,79.1,79.11,79.05,79.06,4500.0,57.1338,57.141,57.0976,57.1049,4500.0
2009-05-22 13:30:00,79.06,79.11,79.06,79.09,16000.0,57.1049,57.141,57.1049,57.1265,16000.0
2009-05-22 14:00:00,79.07,79.12,79.07,79.1,15200.0,57.1121,57.1482,57.1121,57.1338,15200.0
2009-05-22 14:30:00,79.1,79.1,79.03,79.03,11800.0,57.1338,57.1338,57.0832,57.0832,11800.0
2009-05-22 15:00:00,79.05,79.12,79.05,79.1,7600.0,57.0976,57.1482,57.0976,57.1338,7600.0
2009-05-22 15:30:00,79.12,79.17,79.09,79.09,15600.0,57.1482,57.1843,57.1265,57.1265,15600.0
2009-05-26 09:30:00,79.11,79.16,79.1,79.12,9100.0,57.141,57.1771,57.1338,57.1482,9100.0
2009-05-26 10:00:00,79.1,79.1,79.03,79.07,6300.0,57.1338,57.1338,57.0832,57.1121,6300.0
2009-05-26 10:30:00,79.05,79.05,78.95,78.97,11500.0,57.0976,57.0976,57.0254,57.0399,11500.0
2009-05-26 11:00:00,78.99,79.06,78.99,79.05,8700.0,57.0543,57.1049,57.0543,57.0976,8700.0
2009-05-26 11:30:00,79.05,79.06,79.03,79.05,12500.0,57.0976,57.1049,57.0832,57.0976,12500.0
2009-05-26 12:00:00,79.06,79.06,79.01,79.03,6700.0,57.1049,57.1049,57.0688,57.0832,6700.0
2009-05-26 12:30:00,79.03,79.04,79.02,79.03,10100.0,57.0832,57.0904,57.076,57.0832,10100.0
2009-05-26 13:00:00,79.04,79.07,79.04,79.05,7300.0,57.0904,57.1121,57.0904,57.0976,7300.0
2009-05-26 13:30:00,79.06,79.07,79.01,79.07,5000.0,57.1049,57.1121,57.0688,57.1121,5000.0
2009-05-26 14:00:00,79.07,79.07,79.04,79.04,11400.0,57.1121,57.1121,57.0904,57.0904,11400.0
2009-05-26 14:30:00,79.05,79.06,78.95,79.03,32300.0,57.0976,57.1049,57.0254,57.0832,32300.0
2009-05-26 15:00:00,79.05,79.05,78.99,79.01,15600.0,57.0976,57.0976,57.0543,57.0688,15600.0
2009-05-26 15:30:00,79.02,79.06,78.95,78.95,15100.0,57.076,57.1049,57.0254,57.0254,15100.0
2009-05-27 09:30:00,79.0,79.07,78.95,79.02,14700.0,57.0615,57.1121,57.0254,57.076,14700.0
2009-05-27 10:00:00,79.05,79.05,78.97,79.0,13900.0,57.0976,57.0976,57.0399,57.0615,13900.0
2009-05-27 10:30:00,79.03,79.03,79.01,79.03,9000.0,57.0832,57.0832,57.0688,57.0832,9000.0
2009-05-27 11:00:00,79.01,79.11,79.01,79.08,5500.0,57.0688,57.141,57.0688,57.1193,5500.0
2009-05-27 11:30:00,79.06,79.11,79.06,79.08,2700.0,57.1049,57.141,57.1049,57.1193,2700.0
2009-05-27 12:00:00,79.11,79.12,78.85,79.07,38600.0,57.141,57.1482,56.9532,57.1121,38600.0
2009-05-27 12:30:00,79.07,79.12,79.04,79.08,13500.0,57.1121,57.1482,57.0904,57.1193,13500.0
2009-05-27 13:00:00,79.08,79.12,79.03,79.03,7900.0,57.1193,57.1482,57.0832,57.0832,7900.0
2009-05-27 13:30:00,79.04,79.05,78.94,78.95,17000.0,57.0904,57.0976,57.0182,57.0254,17000.0
2009-05-27 14:00:00,78.97,78.98,78.92,78.92,7100.0,57.0399,57.0471,57.0037,57.0037,7100.0
2009-05-27 14:30:00,78.94,79.02,78.92,79.02,14600.0,57.0182,57.076,57.0037,57.076,14600.0
2009-05-27 15:00:00,78.99,79.01,78.9,78.93,8100.0,57.0543,57.0688,56.9893,57.011,8100.0
2009-05-27 15:30:00,78.93,79.02,78.9,79.02,21600.0,57.011,57.076,56.9893,57.076,21600.0
2009-05-28 09:30:00,78.98,79.08,78.97,79.06,10700.0,57.0471,57.1193,57.0399,57.1049,10700.0
2009-05-28 10:00:00,79.06,79.1,79.02,79.04,12000.0,57.1049,57.1338,57.076,57.0904,12000.0
2009-05-28 10:30:00,79.07,79.09,79.0,79.05,11200.0,57.1121,57.1265,57.0615,57.0976,11200.0
2009-05-28 11:00:00,79.05,79.05,79.01,79.04,6000.0,57.0976,57.0976,57.0688,57.0904,6000.0
2009-05-28 11:30:00,79.05,79.07,79.01,79.05,5700.0,57.0976,57.1121,57.0688,57.0976,5700.0
2009-05-28 12:00:00,79.01,79.05,78.95,79.0,17800.0,57.0688,57.0976,57.0254,57.0615,17800.0
2009-05-28 12:30:00,78.98,79.0,78.91,78.92,6900.0,57.0471,57.0615,56.9965,57.0037,6900.0
2009-05-28 13:00:00,78.94,79.0,78.93,78.95,3500.0,57.0182,57.0615,57.011,57.0254,3500.0
2009-05-28 13:30:00,78.98,78.98,78.92,78.96,7100.0,57.0471,57.0471,57.0037,57.0326,7100.0
2009-05-28 14:00:00,78.97,79.0,78.93,79.0,3600.0,57.0399,57.0615,57.011,57.0615,3600.0
2009-05-28 14:30:00,78.99,79.04,78.96,79.01,8000.0,57.0543,57.0904,57.0326,57.0688,8000.0
2009-05-28 15:00:00,79.02,79.04,79.0,79.03,23100.0,57.076,57.0904,57.0615,57.0832,23100.0
2009-05-28 15:30:00,79.0,79.08,78.93,78.99,11100.0,57.0615,57.1193,57.011,57.0543,11100.0
2009-05-29 09:30:00,79.19,79.19,79.0,79.04,11400.0,57.1988,57.1988,57.0615,57.0904,11400.0
2009-05-29 10:00:00,79.05,79.1,79.04,79.07,14800.0,57.0976,57.1338,57.0904,57.1121,14800.0
2009-05-29 10:30:00,79.07,79.07,79.01,79.07,4200.0,57.1121,57.1121,57.0688,57.1121,4200.0
2009-05-29 11:00:00,79.06,79.07,79.05,79.06,22000.0,57.1049,57.1121,57.0976,57.1049,22000.0
2009-05-29 11:30:00,79.06,79.17,79.06,79.17,16900.0,57.1049,57.1843,57.1049,57.1843,16900.0
2009-05-29 12:00:00,79.17,79.29,79.11,79.26,30000.0,57.1843,57.271,57.141,57.2493,30000.0
2009-05-29 12:30:00,79.26,79.26,79.2,79.2,6700.0,57.2493,57.2493,57.206,57.206,6700.0
2009-05-29 13:00:00,79.21,79.26,79.19,79.22,8400.0,57.2132,57.2493,57.1988,57.2204,8400.0
2009-05-29 13:30:00,79.17,79.21,79.14,79.2,6800.0,57.1843,57.2132,57.1626,57.206,6800.0
2009-05-29 14:00:00,79.17,79.26,79.16,79.2,11800.0,57.1843,57.2493,57.1771,57.206,11800.0
2009-05-29 14:30:00,79.2,79.21,79.05,79.09,46600.0,57.206,57.2132,57.0976,57.1265,46600.0
2009-05-29 15:00:00,79.11,79.21,79.05,79.08,23700.0,57.141,57.2132,57.0976,57.1193,23700.0
2009-05-29 15:30:00,79.08,79.27,79.03,79.27,16200.0,57.1193,57.2565,57.0832,57.2565,16200.0
2009-06-01 09:30:00,79.05,79.05,78.9,78.97,12900.0,57.2365,57.2365,57.1279,57.1786,12900.0
2009-06-01 10:00:00,78.91,78.95,78.85,78.86,13500.0,57.1351,57.1641,57.0917,57.0989,13500.0
2009-06-01 10:30:00,78.88,78.96,78.86,78.91,10900.0,57.1134,57.1713,57.0989,57.1351,10900.0
2009-06-01 11:00:00,78.85,78.92,78.83,78.91,10500.0,57.0917,57.1424,57.0772,57.1351,10500.0
2009-06-01 11:30:00,78.92,78.95,78.88,78.94,7500.0,57.1424,57.1641,57.1134,57.1568,7500.0
2009-06-01 12:00:00,78.94,78.96,78.9,78.9,6500.0,57.1568,57.1713,57.1279,57.1279,6500.0
2009-06-01 12:30:00,78.93,78.96,78.86,78.92,9200.0,57.1496,57.1713,57.0989,57.1424,9200.0
2009-06-01 13:00:00,78.88,78.94,78.88,78.94,14400.0,57.1134,57.1568,57.1134,57.1568,14400.0
2009-06-01 13:30:00,78.93,78.97,78.87,78.9,19000.0,57.1496,57.1786,57.1062,57.1279,19000.0
2009-06-01 14:00:00,78.91,78.96,78.91,78.94,12700.0,57.1351,57.1713,57.1351,57.1568,12700.0
2009-06-01 14:30:00,78.94,78.94,78.88,78.91,22300.0,57.1568,57.1568,57.1134,57.1351,22300.0
2009-06-01 15:00:00,78.9,78.95,78.88,78.88,15400.0,57.1279,57.1641,57.1134,57.1134,15400.0
2009-06-01 15:30:00,78.94,79.0,78.77,79.0,21800.0,57.1568,57.2003,57.0338,57.2003,21800.0
2009-06-02 09:30:00,78.94,78.99,78.87,78.95,10800.0,57.1568,57.193,57.1062,57.1641,10800.0
2009-06-02 10:00:00,78.89,78.94,78.88,78.88,5700.0,57.1206,57.1568,57.1134,57.1134,5700.0
2009-06-02 10:30:00,78.9,78.9,78.72,78.82,24400.0,57.1279,57.1279,56.9976,57.07,24400.0
2009-06-02 11:00:00,78.81,78.89,78.81,78.83,5700.0,57.0627,57.1206,57.0627,57.0772,5700.0
2009-06-02 11:30:00,78.8,78.81,78.7,78.79,18700.0,57.0555,57.0627,56.9831,57.0482,18700.0
2009-06-02 12:00:00,78.79,78.87,78.75,78.87,13900.0,57.0482,57.1062,57.0193,57.1062,13900.0
2009-06-02 12:30:00,78.87,78.89,78.83,78.89,5600.0,57.1062,57.1206,57.0772,57.1206,5600.0
2009-06-02 13:00:00,78.89,78.97,78.85,78.9,6900.0,57.1206,57.1786,57.0917,57.1279,6900.0
2009-06-02 13:30:00,78.93,78.99,78.9,78.94,9600.0,57.1496,57.193,57.1279,57.1568,9600.0
2009-06-02 14:00:00,78.92,78.97,78.91,78.97,7400.0,57.1424,57.1786,57.1351,57.1786,7400.0
2009-06-02 14:30:00,78.94,79.0,78.93,78.97,20500.0,57.1568,57.2003,57.1496,57.1786,20500.0
2009-06-02 15:00:00,78.95,79.0,78.95,78.97,18100.0,57.1641,57.2003,57.1641,57.1786,18100.0
2009-06-02 15:30:00,78.97,79.01,78.88,78.88,19700.0,57.1786,57.2075,57.1134,57.1134,19700.0
2009-06-03 09:30:00,79.07,79.07,78.86,78.95,21100.0,57.251,57.251,57.0989,57.1641,21100.0
2009-06-03 10:00:00,78.93,78.96,78.87,78.94,22200.0,57.1496,57.1713,57.1062,57.1568,22200.0
2009-06-03 10:30:00,78.9,78.96,78.89,78.96,10700.0,57.1279,57.1713,57.1206,57.1713,10700.0
2009-06-03 11:00:00,78.96,78.99,78.88,78.98,12900.0,57.1713,57.193,57.1134,57.1858,12900.0
2009-06-03 11:30:00,78.98,79.02,78.91,79.0,7000.0,57.1858,57.2148,57.1351,57.2003,7000.0
2009-06-03 12:00:00,79.02,79.03,78.96,79.02,19500.0,57.2148,57.222,57.1713,57.2148,19500.0
2009-06-03 12:30:00,79.02,79.13,78.96,79.12,37400.0,57.2148,57.2944,57.1713,57.2872,37400.0
2009-06-03 13:00:00,79.12,79.12,79.02,79.07,18800.0,57.2872,57.2872,57.2148,57.251,18800.0
2009-06-03 13:30:00,79.09,79.12,79.05,79.06,14700.0,57.2655,57.2872,57.2365,57.2437,14700.0
2009-06-03 14:00:00,79.1,79.1,79.02,79.08,10600.0,57.2727,57.2727,57.2148,57.2582,10600.0
2009-06-03 14:30:00,79.07,79.11,79.06,79.11,16700.0,57.251,57.2799,57.2437,57.2799,16700.0
2009-06-03 15:00:00,79.1,79.17,79.07,79.17,17200.0,57.2727,57.3234,57.251,57.3234,17200.0
2009-06-03 15:30:00,79.17,79.2,79.01,79.19,46500.0,57.3234,57.3451,57.2075,57.3379,46500.0
2009-06-04 09:30:00,79.1,79.1,79.01,79.05,13900.0,57.2727,57.2727,57.2075,57.2365,13900.0
2009-06-04 10:00:00,79.03,79.05,79.01,79.03,10700.0,57.222,57.2365,57.2075,57.222,10700.0
2009-06-04 10:30:00,79.01,79.06,78.93,79.04,15700.0,57.2075,57.2437,57.1496,57.2292,15700.0
2009-06-04 11:00:00,79.06,79.06,78.99,79.03,8900.0,57.2437,57.2437,57.193,57.222,8900.0
2009-06-04 11:30:00,79.03,79.06,78.99,79.03,11300.0,57.222,57.2437,57.193,57.222,11300.0
2009-06-04 12:00:00,79.0,79.02,78.93,78.99,11900.0,57.2003,57.2148,57.1496,57.193,11900.0
2009-06-04 12:30:00,79.02,79.06,79.01,79.04,4700.0,57.2148,57.2437,57.2075,57.2292,4700.0
2009-06-04 13:00:00,79.04,79.06,79.02,79.03,11600.0,57.2292,57.2437,57.2148,57.222,11600.0
2009-06-04 13:30:00,79.02,79.05,78.98,79.0,3900.0,57.2148,57.2365,57.1858,57.2003,3900.0
2009-06-04 14:00:00,79.0,79.03,78.95,78.97,9300.0,57.2003,57.222,57.1641,57.1786,9300.0
2009-06-04 14:30:00,78.97,79.0,78.95,78.98,19400.0,57.1786,57.2003,57.1641,57.1858,19400.0
2009-06-04 15:00:00,78.98,78.99,78.92,78.98,23400.0,57.1858,57.193,57.1424,57.1858,23400.0
2009-06-04 15:30:00,78.98,78.99,78.92,78.92,18500.0,57.1858,57.193,57.1424,57.1424,18500.0
2009-06-05 09:30:00,78.53,78.58,78.45,78.5,36600.0,56.86,56.8962,56.8021,56.8383,36600.0
2009-06-05 10:00:00,78.52,78.61,78.49,78.5,29200.0,56.8527,56.9179,56.831,56.8383,29200.0
2009-06-05 10:30:00,78.51,78.51,78.41,78.44,15300.0,56.8455,56.8455,56.7731,56.7948,15300.0
2009-06-05 11:00:00,78.41,78.44,78.33,78.44,13900.0,56.7731,56.7948,56.7152,56.7948,13900.0
2009-06-05 11:30:00,78.47,78.53,78.42,78.47,10500.0,56.8165,56.86,56.7803,56.8165,10500.0
2009-06-05 12:00:00,78.47,78.49,78.32,78.44,11700.0,56.8165,56.831,56.7079,56.7948,11700.0
2009-06-05 12:30:00,78.44,78.53,78.31,78.46,23200.0,56.7948,56.86,56.7007,56.8093,23200.0
2009-06-05 13:00:00,78.46,78.46,78.39,78.39,11700.0,56.8093,56.8093,56.7586,56.7586,11700.0
2009-06-05 13:30:00,78.44,78.44,78.38,78.38,16200.0,56.7948,56.7948,56.7514,56.7514,16200.0
2009-06-05 14:00:00,78.4,78.48,78.37,78.42,15000.0,56.7659,56.8238,56.7441,56.7803,15000.0
2009-06-05 14:30:00,78.45,78.45,78.25,78.3,20900.0,56.8021,56.8021,56.6572,56.6934,20900.0
2009-06-05 15:00:00,78.3,78.41,78.27,78.34,33400.0,56.6934,56.7731,56.6717,56.7224,33400.0
2009-06-05 15:30:00,78.35,78.44,78.33,78.41,28600.0,56.7297,56.7948,56.7152,56.7731,28600.0
2009-06-08 09:30:00,78.32,78.45,78.31,78.32,17200.0,56.7079,56.8021,56.7007,56.7079,17200.0
2009-06-08 10:00:00,78.35,78.37,78.15,78.25,9000.0,56.7297,56.7441,56.5848,56.6572,9000.0
2009-06-08 10:30:00,78.25,78.25,78.17,78.25,13600.0,56.6572,56.6572,56.5993,56.6572,13600.0
2009-06-08 11:00:00,78.23,78.28,78.23,78.25,2200.0,56.6428,56.679,56.6428,56.6572,2200.0
2009-06-08 11:30:00,78.28,78.29,78.24,78.28,4800.0,56.679,56.6862,56.65,56.679,4800.0
2009-06-08 12:00:00,78.26,78.3,78.23,78.3,5700.0,56.6645,56.6934,56.6428,56.6934,5700.0
2009-06-08 12:30:00,78.3,78.4,78.28,78.38,4500.0,56.6934,56.7659,56.679,56.7514,4500.0
2009-06-08 13:00:00,78.36,78.4,78.3,78.38,12500.0,56.7369,56.7659,56.6934,56.7514,12500.0
2009-06-08 13:30:00,78.36,78.39,78.31,78.37,6600.0,56.7369,56.7586,56.7007,56.7441,6600.0
2009-06-08 14:00:00,78.37,78.38,78.21,78.31,11300.0,56.7441,56.7514,56.6283,56.7007,11300.0
2009-06-08 14:30:00,78.3,78.33,78.26,78.31,8500.0,56.6934,56.7152,56.6645,56.7007,8500.0
2009-06-08 15:00:00,78.26,78.32,78.23,78.32,31400.0,56.6645,56.7079,56.6428,56.7079,31400.0
2009-06-08 15:30:00,78.32,78.32,78.11,78.17,16200.0,56.7079,56.7079,56.5559,56.5993,16200.0
2009-06-09 09:30:00,78.23,78.47,78.12,78.42,16800.0,56.6428,56.8165,56.5631,56.7803,16800.0
2009-06-09 10:00:00,78.4,78.45,78.37,78.4,16600.0,56.7659,56.8021,56.7441,56.7659,16600.0
2009-06-09 10:30:00,78.4,78.48,78.37,78.48,8900.0,56.7659,56.8238,56.7441,56.8238,8900.0
2009-06-09 11:00:00,78.48,78.53,78.41,78.42,14400.0,56.8238,56.86,56.7731,56.7803,14400.0
2009-06-09 11:30:00,78.47,78.52,78.44,78.47,17400.0,56.8165,56.8527,56.7948,56.8165,17400.0
2009-06-09 12:00:00,78.45,78.51,78.44,78.44,42600.0,56.8021,56.8455,56.7948,56.7948,42600.0
2009-06-09 12:30:00,78.44,78.46,78.32,78.37,7300.0,56.7948,56.8093,56.7079,56.7441,7300.0
2009-06-09 13:00:00,78.35,78.48,78.35,78.38,21300.0,56.7297,56.8238,56.7297,56.7514,21300.0
2009-06-09 13:30:00,78.39,78.43,78.29,78.29,13400.0,56.7586,56.7876,56.6862,56.6862,13400.0
2009-06-09 14:00:00,78.34,78.34,78.29,78.33,11800.0,56.7224,56.7224,56.6862,56.7152,11800.0
2009-06-09 14:30:00,78.33,78.36,78.3,78.31,16400.0,56.7152,56.7369,56.6934,56.7007,16400.0
2009-06-09 15:00:00,78.34,78.34,78.25,78.28,8400.0,56.7224,56.7224,56.6572,56.679,8400.0
2009-06-09 15:30:00,78.28,78.47,78.27,78.46,18000.0,56.679,56.8165,56.6717,56.8093,18000.0
2009-06-10 09:30:00,78.26,78.43,78.26,78.42,13800.0,56.6645,56.7876,56.6645,56.7803,13800.0
2009-06-10 10:00:00,78.41,78.42,78.37,78.39,5400.0,56.7731,56.7803,56.7441,56.7586,5400.0
2009-06-10 10:30:00,78.38,78.38,78.32,78.33,6500.0,56.7514,56.7514,56.7079,56.7152,6500.0
2009-06-10 11:00:00,78.37,78.37,78.32,78.35,6500.0,56.7441,56.7441,56.7079,56.7297,6500.0
2009-06-10 11:30:00,78.34,78.37,78.34,78.36,8000.0,56.7224,56.7441,56.7224,56.7369,8000.0
2009-06-10 12:00:00,78.36,78.41,78.31,78.37,16600.0,56.7369,56.7731,56.7007,56.7441,16600.0
2009-06-10 12:30:00,78.37,78.39,78.34,78.36,18300.0,56.7441,56.7586,56.7224,56.7369,18300.0
2009-06-10 13:00:00,78.36,78.36,78.27,78.33,11600.0,56.7369,56.7369,56.6717,56.7152,11600.0
2009-06-10 13:30:00,78.33,78.35,78.27,78.28,8900.0,56.7152,56.7297,56.6717,56.679,8900.0
2009-06-10 14:00:00,78.32,78.35,78.27,78.34,8500.0,56.7079,56.7297,56.6717,56.7224,8500.0
2009-06-10 14:30:00,78.34,78.35,78.3,78.3,23400.0,56.7224,56.7297,56.6934,56.6934,23400.0
2009-06-10 15:00:00,78.32,78.33,78.28,78.33,18000.0,56.7079,56.7152,56.679,56.7152,18000.0
2009-06-10 15:30:00,78.33,78.36,78.32,78.36,28900.0,56.7152,56.7369,56.7079,56.7369,28900.0
2009-06-11 09:30:00,78.28,78.41,78.28,78.32,11600.0,56.679,56.7731,56.679,56.7079,11600.0
2009-06-11 10:00:00,78.32,78.32,78.19,78.21,22300.0,56.7079,56.7079,56.6138,56.6283,22300.0
2009-06-11 10:30:00,78.19,78.32,78.16,78.28,26700.0,56.6138,56.7079,56.5921,56.679,26700.0
2009-06-11 11:00:00,78.33,78.36,78.29,78.36,20400.0,56.7152,56.7369,56.6862,56.7369,20400.0
2009-06-11 11:30:00,78.36,78.37,78.3,78.33,12900.0,56.7369,56.7441,56.6934,56.7152,12900.0
2009-06-11 12:00:00,78.29,78.38,78.29,78.34,12400.0,56.6862,56.7514,56.6862,56.7224,12400.0
2009-06-11 12:30:00,78.35,78.35,78.29,78.34,17900.0,56.7297,56.7297,56.6862,56.7224,17900.0
2009-06-11 13:00:00,78.3,78.34,78.3,78.32,23500.0,56.6934,56.7224,56.6934,56.7079,23500.0
2009-06-11 13:30:00,78.34,78.34,78.31,78.33,11700.0,56.7224,56.7224,56.7007,56.7152,11700.0
2009-06-11 14:00:00,78.31,78.32,78.29,78.29,16200.0,56.7007,56.7079,56.6862,56.6862,16200.0
2009-06-11 14:30:00,78.28,78.33,78.23,78.32,27700.0,56.679,56.7152,56.6428,56.7079,27700.0
2009-06-11 15:00:00,78.33,78.33,78.22,78.28,41000.0,56.7152,56.7152,56.6355,56.679,41000.0
2009-06-11 15:30:00,78.28,78.53,78.2,78.22,30700.0,56.679,56.86,56.621,56.6355,30700.0
2009-06-12 09:30:00,78.25,78.61,78.25,78.57,23700.0,56.6572,56.9179,56.6572,56.8889,23700.0
2009-06-12 10:00:00,78.54,78.6,78.54,78.58,6400.0,56.8672,56.9107,56.8672,56.8962,6400.0
2009-06-12 10:30:00,78.59,78.63,78.57,78.59,7900.0,56.9034,56.9324,56.8889,56.9034,7900.0
2009-06-12 11:00:00,78.59,78.6,78.53,78.53,9800.0,56.9034,56.9107,56.86,56.86,9800.0
2009-06-12 11:30:00,78.52,78.54,78.46,78.46,7400.0,56.8527,56.8672,56.8093,56.8093,7400.0
2009-06-12 12:00:00,78.44,78.61,78.44,78.56,12400.0,56.7948,56.9179,56.7948,56.8817,12400.0
2009-06-12 12:30:00,78.5,78.59,78.5,78.54,8000.0,56.8383,56.9034,56.8383,56.8672,8000.0
2009-06-12 13:00:00,78.59,78.6,78.55,78.58,7300.0,56.9034,56.9107,56.8745,56.8962,7300.0
2009-06-12 13:30:00,78.57,78.64,78.57,78.63,7500.0,56.8889,56.9396,56.8889,56.9324,7500.0
2009-06-12 14:00:00,78.62,78.65,78.62,78.63,6700.0,56.9251,56.9469,56.9251,56.9324,6700.0
2009-06-12 14:30:00,78.64,78.64,78.6,78.62,4200.0,56.9396,56.9396,56.9107,56.9251,4200.0
2009-06-12 15:00:00,78.61,78.62,78.57,78.61,15500.0,56.9179,56.9251,56.8889,56.9179,15500.0
2009-06-12 15:30:00,78.62,78.68,78.57,78.66,28800.0,56.9251,56.9686,56.8889,56.9541,28800.0
2009-06-15 09:30:00,78.75,78.76,78.55,78.66,13700.0,57.0193,57.0265,56.8745,56.9541,13700.0
2009-06-15 10:00:00,78.69,78.69,78.52,78.54,9400.0,56.9758,56.9758,56.8527,56.8672,9400.0
2009-06-15 10:30:00,78.65,78.65,78.58,78.61,6000.0,56.9469,56.9469,56.8962,56.9179,6000.0
2009-06-15 11:00:00,78.6,78.72,78.6,78.68,19500.0,56.9107,56.9976,56.9107,56.9686,19500.0
2009-06-15 11:30:00,78.65,78.72,78.6,78.67,20000.0,56.9469,56.9976,56.9107,56.9613,20000.0
2009-06-15 12:00:00,78.69,78.72,78.68,78.7,10600.0,56.9758,56.9976,56.9686,56.9831,10600.0
2009-06-15 12:30:00,78.69,78.7,78.69,78.69,6900.0,56.9758,56.9831,56.9758,56.9758,6900.0
2009-06-15 13:00:00,78.69,78.7,78.66,78.66,7400.0,56.9758,56.9831,56.9541,56.9541,7400.0
2009-06-15 13:30:00,78.68,78.7,78.66,78.69,8600.0,56.9686,56.9831,56.9541,56.9758,8600.0
2009-06-15 14:00:00,78.67,78.7,78.66,78.68,10200.0,56.9613,56.9831,56.9541,56.9686,10200.0
2009-06-15 14:30:00,78.7,78.7,78.68,78.7,9300.0,56.9831,56.9831,56.9686,56.9831,9300.0
2009-06-15 15:00:00,78.69,78.73,78.6,78.61,13400.0,56.9758,57.0048,56.9107,56.9179,13400.0
2009-06-15 15:30:00,78.6,78.72,78.57,78.72,23600.0,56.9107,56.9976,56.8889,56.9976,23600.0
2009-06-16 09:30:00,78.74,78.74,78.65,78.71,76300.0,57.012,57.012,56.9469,56.9903,76300.0
2009-06-16 10:00:00,78.67,78.7,78.67,78.68,33500.0,56.9613,56.9831,56.9613,56.9686,33500.0
2009-06-16 10:30:00,78.68,78.69,78.65,78.68,13800.0,56.9686,56.9758,56.9469,56.9686,13800.0
2009-06-16 11:00:00,78.67,78.7,78.61,78.7,21000.0,56.9613,56.9831,56.9179,56.9831,21000.0
2009-06-16 11:30:00,78.69,78.81,78.69,78.75,18200.0,56.9758,57.0627,56.9758,57.0193,18200.0
2009-06-16 12:00:00,78.76,78.77,78.73,78.77,15600.0,57.0265,57.0338,57.0048,57.0338,15600.0
2009-06-16 12:30:00,78.76,78.77,78.74,78.75,54100.0,57.0265,57.0338,57.012,57.0193,54100.0
2009-06-16 13:00:00,78.75,78.77,78.74,78.76,15200.0,57.0193,57.0338,57.012,57.0265,15200.0
2009-06-16 13:30:00,78.75,78.75,78.65,78.74,114800.0,57.0193,57.0193,56.9469,57.012,114800.0
2009-06-16 14:00:00,78.73,78.76,78.72,78.75,23600.0,57.0048,57.0265,56.9976,57.0193,23600.0
2009-06-16 14:30:00,78.76,78.77,78.73,78.75,40800.0,57.0265,57.0338,57.0048,57.0193,40800.0
2009-06-16 15:00:00,78.76,78.76,78.72,78.72,11000.0,57.0265,57.0265,56.9976,56.9976,11000.0
2009-06-16 15:30:00,78.75,78.8,78.7,78.7,16100.0,57.0193,57.0555,56.9831,56.9831,16100.0
2009-06-17 09:30:00,78.88,78.88,78.7,78.85,22500.0,57.1134,57.1134,56.9831,57.0917,22500.0
2009-06-17 10:00:00,78.86,78.9,78.82,78.82,34500.0,57.0989,57.1279,57.07,57.07,34500.0
2009-06-17 10:30:00,78.85,78.86,78.76,78.82,27200.0,57.0917,57.0989,57.0265,57.07,27200.0
2009-06-17 11:00:00,78.82,78.85,78.82,78.84,7900.0,57.07,57.0917,57.07,57.0844,7900.0
2009-06-17 11:30:00,78.84,78.87,78.82,78.87,8400.0,57.0844,57.1062,57.07,57.1062,8400.0
2009-06-17 12:00:00,78.87,78.88,78.85,78.86,9900.0,57.1062,57.1134,57.0917,57.0989,9900.0
2009-06-17 12:30:00,78.87,78.87,78.84,78.85,18800.0,57.1062,57.1062,57.0844,57.0917,18800.0
2009-06-17 13:00:00,78.86,78.87,78.75,78.78,2900.0,57.0989,57.1062,57.0193,57.041,2900.0
2009-06-17 13:30:00,78.77,78.77,78.71,78.74,4800.0,57.0338,57.0338,56.9903,57.012,4800.0
2009-06-17 14:00:00,78.75,78.79,78.73,78.77,15600.0,57.0193,57.0482,57.0048,57.0338,15600.0
2009-06-17 14:30:00,78.78,78.8,78.74,78.78,24100.0,57.041,57.0555,57.012,57.041,24100.0
2009-06-17 15:00:00,78.75,78.79,78.73,78.78,17100.0,57.0193,57.0482,57.0048,57.041,17100.0
2009-06-17 15:30:00,78.77,78.78,78.69,78.78,35800.0,57.0338,57.041,56.9758,57.041,35800.0
2009-06-18 09:30:00,78.69,78.8,78.5,78.74,15900.0,56.9758,57.0555,56.8383,57.012,15900.0
2009-06-18 10:00:00,78.75,78.75,78.67,78.72,5100.0,57.0193,57.0193,56.9613,56.9976,5100.0
2009-06-18 10:30:00,78.71,78.72,78.61,78.61,37700.0,56.9903,56.9976,56.9179,56.9179,37700.0
2009-06-18 11:00:00,78.71,78.71,78.65,78.7,10900.0,56.9903,56.9903,56.9469,56.9831,10900.0
2009-06-18 11:30:00,78.67,78.72,78.65,78.66,8600.0,56.9613,56.9976,56.9469,56.9541,8600.0
2009-06-18 12:00:00,78.66,78.69,78.63,78.66,16700.0,56.9541,56.9758,56.9324,56.9541,16700.0
2009-06-18 12:30:00,78.67,78.69,78.62,78.64,17300.0,56.9613,56.9758,56.9251,56.9396,17300.0
2009-06-18 13:00:00,78.62,78.63,78.52,78.59,18400.0,56.9251,56.9324,56.8527,56.9034,18400.0
2009-06-18 13:30:00,78.6,78.61,78.54,78.59,5800.0,56.9107,56.9179,56.8672,56.9034,5800.0
2009-06-18 14:00:00,78.59,78.7,78.57,78.66,13700.0,56.9034,56.9831,56.8889,56.9541,13700.0
2009-06-18 14:30:00,78.69,78.7,78.62,78.66,23600.0,56.9758,56.9831,56.9251,56.9541,23600.0
2009-06-18 15:00:00,78.64,78.68,78.59,78.64,24400.0,56.9396,56.9686,56.9034,56.9396,24400.0
2009-06-18 15:30:00,78.62,78.75,78.62,78.68,16600.0,56.9251,57.0193,56.9251,56.9686,16600.0
2009-06-19 09:30:00,78.69,78.73,78.6,78.63,29400.0,56.9758,57.0048,56.9107,56.9324,29400.0
2009-06-19 10:00:00,78.6,78.67,78.54,78.61,41100.0,56.9107,56.9613,56.8672,56.9179,41100.0
2009-06-19 10:30:00,78.62,78.63,78.6,78.62,16900.0,56.9251,56.9324,56.9107,56.9251,16900.0
2009-06-19 11:00:00,78.64,78.65,78.6,78.6,10800.0,56.9396,56.9469,56.9107,56.9107,10800.0
2009-06-19 11:30:00,78.6,78.63,78.59,78.59,8400.0,56.9107,56.9324,56.9034,56.9034,8400.0
2009-06-19 12:00:00,78.61,78.61,78.59,78.59,7100.0,56.9179,56.9179,56.9034,56.9034,7100.0
2009-06-19 12:30:00,78.59,78.59,78.55,78.55,18900.0,56.9034,56.9034,56.8745,56.8745,18900.0
2009-06-19 13:00:00,78.55,78.59,78.5,78.54,11700.0,56.8745,56.9034,56.8383,56.8672,11700.0
2009-06-19 13:30:00,78.55,78.59,78.52,78.54,16200.0,56.8745,56.9034,56.8527,56.8672,16200.0
2009-06-19 14:00:00,78.58,78.58,78.55,78.55,16800.0,56.8962,56.8962,56.8745,56.8745,16800.0
2009-06-19 14:30:00,78.56,78.58,78.54,78.56,20700.0,56.8817,56.8962,56.8672,56.8817,20700.0
2009-06-19 15:00:00,78.57,78.57,78.41,78.56,47200.0,56.8889,56.8889,56.7731,56.8817,47200.0
2009-06-19 15:30:00,78.56,78.79,78.56,78.77,19400.0,56.8817,57.0482,56.8817,57.0338,19400.0
2009-06-22 09:30:00,78.71,78.8,78.69,78.71,5400.0,56.9903,57.0555,56.9758,56.9903,5400.0
2009-06-22 10:00:00,78.72,78.78,78.72,78.75,5900.0,56.9976,57.041,56.9976,57.0193,5900.0
2009-06-22 10:30:00,78.75,78.8,78.75,78.79,5300.0,57.0193,57.0555,57.0193,57.0482,5300.0
2009-06-22 11:00:00,78.79,78.84,78.78,78.84,19900.0,57.0482,57.0844,57.041,57.0844,19900.0
2009-06-22 11:30:00,78.84,78.88,78.8,78.87,16400.0,57.0844,57.1134,57.0555,57.1062,16400.0
2009-06-22 12:00:00,78.87,78.88,78.83,78.87,16900.0,57.1062,57.1134,57.0772,57.1062,16900.0
2009-06-22 12:30:00,78.88,78.88,78.85,78.86,22500.0,57.1134,57.1134,57.0917,57.0989,22500.0
2009-06-22 13:00:00,78.85,78.88,78.85,78.88,100100.0,57.0917,57.1134,57.0917,57.1134,100100.0
2009-06-22 13:30:00,78.88,78.91,78.86,78.88,63900.0,57.1134,57.1351,57.0989,57.1134,63900.0
2009-06-22 14:00:00,78.88,78.88,78.86,78.88,4100.0,57.1134,57.1134,57.0989,57.1134,4100.0
2009-06-22 14:30:00,78.86,78.88,78.86,78.87,7800.0,57.0989,57.1134,57.0989,57.1062,7800.0
2009-06-22 15:00:00,78.88,78.94,78.86,78.93,13300.0,57.1134,57.1568,57.0989,57.1496,13300.0
2009-06-22 15:30:00,78.91,78.94,78.85,78.9,25400.0,57.1351,57.1568,57.0917,57.1279,25400.0
2009-06-23 09:30:00,78.81,78.9,78.77,78.79,12800.0,57.0627,57.1279,57.0338,57.0482,12800.0
2009-06-23 10:00:00,78.82,78.85,78.81,78.85,35200.0,57.07,57.0917,57.0627,57.0917,35200.0
2009-06-23 10:30:00,78.83,78.97,78.83,78.97,34100.0,57.0772,57.1786,57.0772,57.1786,34100.0
2009-06-23 11:00:00,78.97,79.03,78.96,78.97,92300.0,57.1786,57.222,57.1713,57.1786,92300.0
2009-06-23 11:30:00,78.96,78.98,78.95,78.96,45300.0,57.1713,57.1858,57.1641,57.1713,45300.0
2009-06-23 12:00:00,78.97,78.98,78.91,78.94,11700.0,57.1786,57.1858,57.1351,57.1568,11700.0
2009-06-23 12:30:00,78.95,78.97,78.84,78.94,22400.0,57.1641,57.1786,57.0844,57.1568,22400.0
2009-06-23 13:00:00,78.96,79.0,78.92,78.95,15200.0,57.1713,57.2003,57.1424,57.1641,15200.0
2009-06-23 13:30:00,78.93,78.95,78.88,78.95,10300.0,57.1496,57.1641,57.1134,57.1641,10300.0
2009-06-23 14:00:00,78.95,78.99,78.92,78.97,15700.0,57.1641,57.193,57.1424,57.1786,15700.0
2009-06-23 14:30:00,78.98,78.99,78.93,78.94,11100.0,57.1858,57.193,57.1496,57.1568,11100.0
2009-06-23 15:00:00,78.93,78.95,78.88,78.95,19400.0,57.1496,57.1641,57.1134,57.1641,19400.0
2009-06-23 15:30:00,78.95,78.96,78.83,78.84,30700.0,57.1641,57.1713,57.0772,57.0844,30700.0
2009-06-24 09:30:00,78.87,79.0,78.82,78.92,10800.0,57.1062,57.2003,57.07,57.1424,10800.0
2009-06-24 10:00:00,78.91,78.91,78.8,78.85,5300.0,57.1351,57.1351,57.0555,57.0917,5300.0
2009-06-24 10:30:00,78.84,78.88,78.75,78.87,10400.0,57.0844,57.1134,57.0193,57.1062,10400.0
2009-06-24 11:00:00,78.89,78.92,78.79,78.91,5000.0,57.1206,57.1424,57.0482,57.1351,5000.0
2009-06-24 11:30:00,78.91,78.92,78.8,78.9,3300.0,57.1351,57.1424,57.0555,57.1279,3300.0
2009-06-24 12:00:00,78.89,78.91,78.82,78.84,10300.0,57.1206,57.1351,57.07,57.0844,10300.0
2009-06-24 12:30:00,78.86,78.94,78.86,78.9,17400.0,57.0989,57.1568,57.0989,57.1279,17400.0
2009-06-24 13:00:00,78.94,79.02,78.93,78.96,15000.0,57.1568,57.2148,57.1496,57.1713,15000.0
2009-06-24 13:30:00,78.98,79.0,78.98,79.0,6600.0,57.1858,57.2003,57.1858,57.2003,6600.0
2009-06-24 14:00:00,79.0,79.0,78.94,78.94,20500.0,57.2003,57.2003,57.1568,57.1568,20500.0
2009-06-24 14:30:00,78.97,78.98,78.93,78.97,10100.0,57.1786,57.1858,57.1496,57.1786,10100.0
2009-06-24 15:00:00,78.96,78.97,78.9,78.94,20600.0,57.1713,57.1786,57.1279,57.1568,20600.0
2009-06-24 15:30:00,78.94,78.95,78.86,78.92,27800.0,57.1568,57.1641,57.0989,57.1424,27800.0
2009-06-25 09:30:00,78.97,78.99,78.75,78.76,23100.0,57.1786,57.193,57.0193,57.0265,23100.0
2009-06-25 10:00:00,78.78,78.8,78.7,78.75,4000.0,57.041,57.0555,56.9831,57.0193,4000.0
2009-06-25 10:30:00,78.8,78.8,78.71,78.72,8000.0,57.0555,57.0555,56.9903,56.9976,8000.0
2009-06-25 11:00:00,78.75,78.93,78.72,78.74,8800.0,57.0193,57.1496,56.9976,57.012,8800.0
2009-06-25 11:30:00,78.85,78.91,78.67,78.75,57200.0,57.0917,57.1351,56.9613,57.0193,57200.0
2009-06-25 12:00:00,78.8,78.85,78.75,78.75,20100.0,57.0555,57.0917,57.0193,57.0193,20100.0
2009-06-25 12:30:00,78.78,78.85,78.75,78.84,9800.0,57.041,57.0917,57.0193,57.0844,9800.0
2009-06-25 13:00:00,78.85,78.89,78.77,78.88,23500.0,57.0917,57.1206,57.0338,57.1134,23500.0
2009-06-25 13:30:00,78.86,78.93,78.85,78.9,15800.0,57.0989,57.1496,57.0917,57.1279,15800.0
2009-06-25 14:00:00,78.94,78.94,78.82,78.92,23800.0,57.1568,57.1568,57.07,57.1424,23800.0
2009-06-25 14:30:00,78.92,78.93,78.86,78.89,15000.0,57.1424,57.1496,57.0989,57.1206,15000.0
2009-06-25 15:00:00,78.87,79.11,78.87,79.09,17900.0,57.1062,57.2799,57.1062,57.2655,17900.0
2009-06-25 15:30:00,79.05,79.07,78.86,79.07,37700.0,57.2365,57.251,57.0989,57.251,37700.0
2009-06-26 09:30:00,79.05,79.14,79.05,79.09,22000.0,57.2365,57.3017,57.2365,57.2655,22000.0
2009-06-26 10:00:00,79.06,79.06,78.9,78.96,6100.0,57.2437,57.2437,57.1279,57.1713,6100.0
2009-06-26 10:30:00,78.96,79.06,78.92,79.06,10000.0,57.1713,57.2437,57.1424,57.2437,10000.0
2009-06-26 11:00:00,79.04,79.1,79.0,79.1,13200.0,57.2292,57.2727,57.2003,57.2727,13200.0
2009-06-26 11:30:00,79.1,79.1,79.02,79.1,14700.0,57.2727,57.2727,57.2148,57.2727,14700.0
2009-06-26 12:00:00,79.1,79.1,79.07,79.09,8000.0,57.2727,57.2727,57.251,57.2655,8000.0
2009-06-26 12:30:00,79.07,79.1,79.06,79.09,8100.0,57.251,57.2727,57.2437,57.2655,8100.0
2009-06-26 13:00:00,79.09,79.1,79.06,79.09,13000.0,57.2655,57.2727,57.2437,57.2655,13000.0
2009-06-26 13:30:00,79.09,79.09,79.0,79.07,15800.0,57.2655,57.2655,57.2003,57.251,15800.0
2009-06-26 14:00:00,79.03,79.08,78.97,79.07,23200.0,57.222,57.2582,57.1786,57.251,23200.0
2009-06-26 14:30:00,79.07,79.07,79.02,79.06,8800.0,57.251,57.251,57.2148,57.2437,8800.0
2009-06-26 15:00:00,79.06,79.07,79.0,79.07,19300.0,57.2437,57.251,57.2003,57.251,19300.0
2009-06-26 15:30:00,79.07,79.08,78.93,78.93,19600.0,57.251,57.2582,57.1496,57.1496,19600.0
2009-06-29 09:30:00,79.17,79.19,79.03,79.17,22900.0,57.3234,57.3379,57.222,57.3234,22900.0
2009-06-29 10:00:00,79.17,79.17,79.05,79.09,8500.0,57.3234,57.3234,57.2365,57.2655,8500.0
2009-06-29 10:30:00,79.1,79.12,79.07,79.07,4600.0,57.2727,57.2872,57.251,57.251,4600.0
2009-06-29 11:00:00,79.08,79.13,79.05,79.12,9100.0,57.2582,57.2944,57.2365,57.2872,9100.0
2009-06-29 11:30:00,79.12,79.15,79.09,79.14,7500.0,57.2872,57.3089,57.2655,57.3017,7500.0
2009-06-29 12:00:00,79.14,79.16,79.1,79.15,84100.0,57.3017,57.3161,57.2727,57.3089,84100.0
2009-06-29 12:30:00,79.16,79.16,79.14,79.16,28700.0,57.3161,57.3161,57.3017,57.3161,28700.0
2009-06-29 13:00:00,79.16,79.16,79.1,79.15,23000.0,57.3161,57.3161,57.2727,57.3089,23000.0
2009-06-29 13:30:00,79.16,79.18,79.13,79.17,10500.0,57.3161,57.3306,57.2944,57.3234,10500.0
2009-06-29 14:00:00,79.17,79.22,79.16,79.18,9700.0,57.3234,57.3596,57.3161,57.3306,9700.0
2009-06-29 14:30:00,79.18,79.18,79.0,79.07,22500.0,57.3306,57.3306,57.2003,57.251,22500.0
2009-06-29 15:00:00,79.05,79.15,78.98,79.07,22200.0,57.2365,57.3089,57.1858,57.251,22200.0
2009-06-29 15:30:00,79.02,79.16,78.94,78.94,87400.0,57.2148,57.3161,57.1568,57.1568,87400.0
2009-06-30 09:30:00,79.04,79.08,79.0,79.03,12700.0,57.2292,57.2582,57.2003,57.222,12700.0
2009-06-30 10:00:00,78.98,79.01,78.88,78.98,12000.0,57.1858,57.2075,57.1134,57.1858,12000.0
2009-06-30 10:30:00,78.97,79.07,78.97,79.06,11000.0,57.1786,57.251,57.1786,57.2437,11000.0
2009-06-30 11:00:00,79.06,79.14,79.06,79.11,11500.0,57.2437,57.3017,57.2437,57.2799,11500.0
2009-06-30 11:30:00,79.13,79.16,79.09,79.16,15300.0,57.2944,57.3161,57.2655,57.3161,15300.0
2009-06-30 12:00:00,79.16,79.16,79.1,79.12,8400.0,57.3161,57.3161,57.2727,57.2872,8400.0
2009-06-30 12:30:00,79.11,79.17,79.02,79.13,40800.0,57.2799,57.3234,57.2148,57.2944,40800.0
2009-06-30 13:00:00,79.12,79.17,79.12,79.12,9700.0,57.2872,57.3234,57.2872,57.2872,9700.0
2009-06-30 13:30:00,79.12,79.16,78.95,79.07,36900.0,57.2872,57.3161,57.1641,57.251,36900.0
2009-06-30 14:00:00,79.02,79.13,79.02,79.12,11400.0,57.2148,57.2944,57.2148,57.2872,11400.0
2009-06-30 14:30:00,79.1,79.13,79.04,79.06,19700.0,57.2727,57.2944,57.2292,57.2437,19700.0
2009-06-30 15:00:00,79.09,79.16,79.09,79.1,37900.0,57.2655,57.3161,57.2655,57.2727,37900.0
2009-06-30 15:30:00,79.13,79.19,79.06,79.07,26000.0,57.2944,57.3379,57.2437,57.251,26000.0
2009-07-01 09:30:00,78.82,78.88,78.7,78.84,133300.0,57.1989,57.2424,57.1118,57.2134,133300.0
2009-07-01 10:00:00,78.84,78.91,78.82,78.91,33200.0,57.2134,57.2642,57.1989,57.2642,33200.0
2009-07-01 10:30:00,78.86,78.89,78.8,78.86,61500.0,57.2279,57.2497,57.1843,57.2279,61500.0
2009-07-01 11:00:00,78.84,78.89,78.84,78.88,7600.0,57.2134,57.2497,57.2134,57.2424,7600.0
2009-07-01 11:30:00,78.86,78.89,78.86,78.89,8500.0,57.2279,57.2497,57.2279,57.2497,8500.0
2009-07-01 12:00:00,78.89,78.9,78.86,78.9,12800.0,57.2497,57.2569,57.2279,57.2569,12800.0
2009-07-01 12:30:00,78.9,78.93,78.86,78.86,4000.0,57.2569,57.2787,57.2279,57.2279,4000.0
2009-07-01 13:00:00,78.86,78.93,78.85,78.93,65100.0,57.2279,57.2787,57.2206,57.2787,65100.0
2009-07-01 13:30:00,78.9,78.92,78.87,78.89,27000.0,57.2569,57.2714,57.2351,57.2497,27000.0
2009-07-01 14:00:00,78.88,78.92,78.85,78.91,23400.0,57.2424,57.2714,57.2206,57.2642,23400.0
2009-07-01 14:30:00,78.9,78.97,78.89,78.93,25300.0,57.2569,57.3077,57.2497,57.2787,25300.0
2009-07-01 15:00:00,78.93,79.0,78.92,78.95,146700.0,57.2787,57.3295,57.2714,57.2932,146700.0
2009-07-01 15:30:00,78.94,79.01,78.88,78.88,35200.0,57.2859,57.3367,57.2424,57.2424,35200.0
2009-07-02 09:30:00,79.11,79.18,78.97,79.12,52400.0,57.4093,57.4601,57.3077,57.4166,52400.0
2009-07-02 10:00:00,79.13,79.16,79.12,79.14,35900.0,57.4238,57.4456,57.4166,57.4311,35900.0
2009-07-02 10:30:00,79.15,79.17,79.13,79.15,18300.0,57.4383,57.4529,57.4238,57.4383,18300.0
2009-07-02 11:00:00,79.13,79.16,79.13,79.16,12200.0,57.4238,57.4456,57.4238,57.4456,12200.0
2009-07-02 11:30:00,79.16,79.16,79.15,79.16,15600.0,57.4456,57.4456,57.4383,57.4456,15600.0
2009-07-02 12:00:00,79.16,79.17,79.15,79.17,2400.0,57.4456,57.4529,57.4383,57.4529,2400.0
2009-07-02 12:30:00,79.17,79.18,79.16,79.17,5000.0,57.4529,57.4601,57.4456,57.4529,5000.0
2009-07-02 13:00:00,79.17,79.2,79.1,79.14,22800.0,57.4529,57.4746,57.4021,57.4311,22800.0
2009-07-02 13:30:00,79.14,79.14,79.11,79.14,13000.0,57.4311,57.4311,57.4093,57.4311,13000.0
2009-07-02 14:00:00,79.13,79.14,79.1,79.13,7100.0,57.4238,57.4311,57.4021,57.4238,7100.0
2009-07-02 14:30:00,79.14,79.2,79.12,79.16,17200.0,57.4311,57.4746,57.4166,57.4456,17200.0
2009-07-02 15:00:00,79.11,79.18,79.06,79.18,7700.0,57.4093,57.4601,57.373,57.4601,7700.0
2009-07-02 15:30:00,79.18,79.25,79.13,79.19,18900.0,57.4601,57.5109,57.4238,57.4674,18900.0
2009-07-06 09:30:00,79.21,79.21,79.05,79.17,14400.0,57.4819,57.4819,57.3658,57.4529,14400.0
2009-07-06 10:00:00,79.17,79.18,79.12,79.12,5900.0,57.4529,57.4601,57.4166,57.4166,5900.0
2009-07-06 10:30:00,79.17,79.18,79.14,79.17,1300.0,57.4529,57.4601,57.4311,57.4529,1300.0
2009-07-06 11:00:00,79.17,79.18,79.15,79.18,5300.0,57.4529,57.4601,57.4383,57.4601,5300.0
2009-07-06 11:30:00,79.18,79.21,79.16,79.18,9900.0,57.4601,57.4819,57.4456,57.4601,9900.0
2009-07-06 12:00:00,79.19,79.19,79.13,79.19,10500.0,57.4674,57.4674,57.4238,57.4674,10500.0
2009-07-06 12:30:00,79.18,79.18,79.11,79.16,9800.0,57.4601,57.4601,57.4093,57.4456,9800.0
2009-07-06 13:00:00,79.17,79.17,79.1,79.17,10600.0,57.4529,57.4529,57.4021,57.4529,10600.0
2009-07-06 13:30:00,79.1,79.2,79.1,79.2,16700.0,57.4021,57.4746,57.4021,57.4746,16700.0
2009-07-06 14:00:00,79.17,79.19,79.14,79.16,8600.0,57.4529,57.4674,57.4311,57.4456,8600.0
2009-07-06 14:30:00,79.17,79.2,79.17,79.19,13000.0,57.4529,57.4746,57.4529,57.4674,13000.0
2009-07-06 15:00:00,79.19,79.2,79.15,79.18,9800.0,57.4674,57.4746,57.4383,57.4601,9800.0
2009-07-06 15:30:00,79.19,79.21,79.13,79.19,35500.0,57.4674,57.4819,57.4238,57.4674,35500.0
2009-07-07 09:30:00,79.23,79.25,79.17,79.23,10200.0,57.4964,57.5109,57.4529,57.4964,10200.0
2009-07-07 10:00:00,79.22,79.23,79.2,79.23,17200.0,57.4891,57.4964,57.4746,57.4964,17200.0
2009-07-07 10:30:00,79.22,79.23,79.21,79.22,23200.0,57.4891,57.4964,57.4819,57.4891,23200.0
2009-07-07 11:00:00,79.22,79.22,79.17,79.19,10300.0,57.4891,57.4891,57.4529,57.4674,10300.0
2009-07-07 11:30:00,79.18,79.21,79.18,79.19,12900.0,57.4601,57.4819,57.4601,57.4674,12900.0
2009-07-07 12:00:00,79.2,79.21,79.17,79.21,10900.0,57.4746,57.4819,57.4529,57.4819,10900.0
2009-07-07 12:30:00,79.21,79.25,79.15,79.25,12600.0,57.4819,57.5109,57.4383,57.5109,12600.0
2009-07-07 13:00:00,79.25,79.25,79.19,79.23,6600.0,57.5109,57.5109,57.4674,57.4964,6600.0
2009-07-07 13:30:00,79.23,79.26,79.18,79.26,6100.0,57.4964,57.5182,57.4601,57.5182,6100.0
2009-07-07 14:00:00,79.23,79.25,79.2,79.24,41800.0,57.4964,57.5109,57.4746,57.5037,41800.0
2009-07-07 14:30:00,79.24,79.3,79.23,79.27,14900.0,57.5037,57.5472,57.4964,57.5254,14900.0
2009-07-07 15:00:00,79.27,79.32,79.23,79.25,21200.0,57.5254,57.5617,57.4964,57.5109,21200.0
2009-07-07 15:30:00,79.29,79.29,79.14,79.18,16400.0,57.5399,57.5399,57.4311,57.4601,16400.0
2009-07-08 09:30:00,79.18,79.23,79.07,79.13,12100.0,57.4601,57.4964,57.3803,57.4238,12100.0
2009-07-08 10:00:00,79.08,79.18,79.08,79.17,6800.0,57.3875,57.4601,57.3875,57.4529,6800.0
2009-07-08 10:30:00,79.18,79.23,79.16,79.23,15600.0,57.4601,57.4964,57.4456,57.4964,15600.0
2009-07-08 11:00:00,79.23,79.25,79.17,79.24,4100.0,57.4964,57.5109,57.4529,57.5037,4100.0
2009-07-08 11:30:00,79.24,79.24,79.1,79.2,19700.0,57.5037,57.5037,57.4021,57.4746,19700.0
2009-07-08 12:00:00,79.16,79.2,79.11,79.2,9400.0,57.4456,57.4746,57.4093,57.4746,9400.0
2009-07-08 12:30:00,79.16,79.29,79.13,79.17,29400.0,57.4456,57.5399,57.4238,57.4529,29400.0
2009-07-08 13:00:00,79.15,79.24,79.15,79.22,11000.0,57.4383,57.5037,57.4383,57.4891,11000.0
2009-07-08 13:30:00,79.21,79.25,79.18,79.23,7300.0,57.4819,57.5109,57.4601,57.4964,7300.0
2009-07-08 14:00:00,79.22,79.22,79.16,79.21,9300.0,57.4891,57.4891,57.4456,57.4819,9300.0
2009-07-08 14:30:00,79.21,79.25,79.18,79.18,7500.0,57.4819,57.5109,57.4601,57.4601,7500.0
2009-07-08 15:00:00,79.19,79.24,79.18,79.24,20900.0,57.4674,57.5037,57.4601,57.5037,20900.0
2009-07-08 15:30:00,79.24,79.24,79.12,79.16,11000.0,57.5037,57.5037,57.4166,57.4456,11000.0
2009-07-09 09:30:00,79.32,79.35,79.11,79.34,24100.0,57.5617,57.5835,57.4093,57.5762,24100.0
2009-07-09 10:00:00,79.35,79.4,79.31,79.35,32900.0,57.5835,57.6198,57.5544,57.5835,32900.0
2009-07-09 10:30:00,79.38,79.38,79.33,79.35,13700.0,57.6052,57.6052,57.569,57.5835,13700.0
2009-07-09 11:00:00,79.35,79.37,79.29,79.36,10200.0,57.5835,57.598,57.5399,57.5907,10200.0
2009-07-09 11:30:00,79.36,79.36,79.28,79.34,15800.0,57.5907,57.5907,57.5327,57.5762,15800.0
2009-07-09 12:00:00,79.34,79.36,79.31,79.32,8800.0,57.5762,57.5907,57.5544,57.5617,8800.0
2009-07-09 12:30:00,79.34,79.34,79.31,79.33,9600.0,57.5762,57.5762,57.5544,57.569,9600.0
2009-07-09 13:00:00,79.32,79.36,79.31,79.33,24300.0,57.5617,57.5907,57.5544,57.569,24300.0
2009-07-09 13:30:00,79.34,79.34,79.3,79.34,16600.0,57.5762,57.5762,57.5472,57.5762,16600.0
2009-07-09 14:00:00,79.33,79.34,79.31,79.34,8800.0,57.569,57.5762,57.5544,57.5762,8800.0
2009-07-09 14:30:00,79.36,79.37,79.3,79.35,6300.0,57.5907,57.598,57.5472,57.5835,6300.0
2009-07-09 15:00:00,79.32,79.42,79.32,79.37,12300.0,57.5617,57.6343,57.5617,57.598,12300.0
2009-07-09 15:30:00,79.38,79.4,79.33,79.34,16700.0,57.6052,57.6198,57.569,57.5762,16700.0
2009-07-10 09:30:00,79.46,79.64,79.28,79.4,8000.0,57.6633,57.7939,57.5327,57.6198,8000.0
2009-07-10 10:00:00,79.36,79.64,79.35,79.4,5500.0,57.5907,57.7939,57.5835,57.6198,5500.0
2009-07-10 10:30:00,79.38,79.48,79.38,79.47,20300.0,57.6052,57.6778,57.6052,57.6706,20300.0
2009-07-10 11:00:00,79.46,79.49,79.43,79.48,43200.0,57.6633,57.6851,57.6415,57.6778,43200.0
2009-07-10 11:30:00,79.49,79.5,79.46,79.47,59100.0,57.6851,57.6923,57.6633,57.6706,59100.0
2009-07-10 12:00:00,79.47,79.47,79.44,79.47,8700.0,57.6706,57.6706,57.6488,57.6706,8700.0
2009-07-10 12:30:00,79.46,79.46,79.41,79.46,8800.0,57.6633,57.6633,57.627,57.6633,8800.0
2009-07-10 13:00:00,79.46,79.47,79.42,79.45,17500.0,57.6633,57.6706,57.6343,57.656,17500.0
2009-07-10 13:30:00,79.47,79.49,79.42,79.45,10500.0,57.6706,57.6851,57.6343,57.656,10500.0
2009-07-10 14:00:00,79.45,79.5,79.42,79.49,5500.0,57.656,57.6923,57.6343,57.6851,5500.0
2009-07-10 14:30:00,79.47,79.5,79.43,79.49,12400.0,57.6706,57.6923,57.6415,57.6851,12400.0
2009-07-10 15:00:00,79.45,79.5,79.44,79.46,15100.0,57.656,57.6923,57.6488,57.6633,15100.0
2009-07-10 15:30:00,79.48,79.53,79.3,79.34,31900.0,57.6778,57.7141,57.5472,57.5762,31900.0
2009-07-13 09:30:00,79.52,79.56,79.45,79.52,26300.0,57.7068,57.7359,57.656,57.7068,26300.0
2009-07-13 10:00:00,79.54,79.54,79.46,79.47,6900.0,57.7214,57.7214,57.6633,57.6706,6900.0
2009-07-13 10:30:00,79.46,79.51,79.46,79.5,10300.0,57.6633,57.6996,57.6633,57.6923,10300.0
2009-07-13 11:00:00,79.5,79.54,79.46,79.52,29300.0,57.6923,57.7214,57.6633,57.7068,29300.0
2009-07-13 11:30:00,79.51,79.52,79.49,79.49,18400.0,57.6996,57.7068,57.6851,57.6851,18400.0
2009-07-13 12:00:00,79.49,79.5,79.49,79.5,19000.0,57.6851,57.6923,57.6851,57.6923,19000.0
2009-07-13 12:30:00,79.5,79.5,79.31,79.44,20800.0,57.6923,57.6923,57.5544,57.6488,20800.0
2009-07-13 13:00:00,79.41,79.49,79.41,79.48,6500.0,57.627,57.6851,57.627,57.6778,6500.0
2009-07-13 13:30:00,79.48,79.5,79.45,79.5,12500.0,57.6778,57.6923,57.656,57.6923,12500.0
2009-07-13 14:00:00,79.49,79.5,79.48,79.49,5800.0,57.6851,57.6923,57.6778,57.6851,5800.0
2009-07-13 14:30:00,79.47,79.49,79.42,79.49,11300.0,57.6706,57.6851,57.6343,57.6851,11300.0
2009-07-13 15:00:00,79.48,79.49,79.42,79.46,19200.0,57.6778,57.6851,57.6343,57.6633,19200.0
2009-07-13 15:30:00,79.46,79.47,79.41,79.41,17100.0,57.6633,57.6706,57.627,57.627,17100.0
2009-07-14 09:30:00,79.29,79.29,79.12,79.15,71500.0,57.5399,57.5399,57.4166,57.4383,71500.0
2009-07-14 10:00:00,79.16,79.26,79.16,79.25,13100.0,57.4456,57.5182,57.4456,57.5109,13100.0
2009-07-14 10:30:00,79.25,79.29,79.24,79.28,14900.0,57.5109,57.5399,57.5037,57.5327,14900.0
2009-07-14 11:00:00,79.27,79.28,79.25,79.25,6800.0,57.5254,57.5327,57.5109,57.5109,6800.0
2009-07-14 11:30:00,79.26,79.28,79.23,79.27,21400.0,57.5182,57.5327,57.4964,57.5254,21400.0
2009-07-14 12:00:00,79.27,79.28,79.22,79.27,24800.0,57.5254,57.5327,57.4891,57.5254,24800.0
2009-07-14 12:30:00,79.27,79.29,79.26,79.26,6800.0,57.5254,57.5399,57.5182,57.5182,6800.0
2009-07-14 13:00:00,79.27,79.27,79.23,79.25,8000.0,57.5254,57.5254,57.4964,57.5109,8000.0
2009-07-14 13:30:00,79.26,79.28,79.22,79.25,61400.0,57.5182,57.5327,57.4891,57.5109,61400.0
2009-07-14 14:00:00,79.25,79.27,79.22,79.24,7500.0,57.5109,57.5254,57.4891,57.5037,7500.0
2009-07-14 14:30:00,79.23,79.26,79.2,79.24,21000.0,57.4964,57.5182,57.4746,57.5037,21000.0
2009-07-14 15:00:00,79.23,79.25,79.2,79.21,13300.0,57.4964,57.5109,57.4746,57.4819,13300.0
2009-07-14 15:30:00,79.21,79.26,79.19,79.26,29000.0,57.4819,57.5182,57.4674,57.5182,29000.0
2009-07-15 09:30:00,79.26,79.27,79.18,79.21,12900.0,57.5182,57.5254,57.4601,57.4819,12900.0
2009-07-15 10:00:00,79.22,79.22,79.2,79.21,13500.0,57.4891,57.4891,57.4746,57.4819,13500.0
2009-07-15 10:30:00,79.21,79.22,79.19,79.21,16400.0,57.4819,57.4891,57.4674,57.4819,16400.0
2009-07-15 11:00:00,79.22,79.22,79.17,79.18,6100.0,57.4891,57.4891,57.4529,57.4601,6100.0
2009-07-15 11:30:00,79.17,79.21,79.17,79.21,10000.0,57.4529,57.4819,57.4529,57.4819,10000.0
2009-07-15 12:00:00,79.21,79.21,79.14,79.14,12900.0,57.4819,57.4819,57.4311,57.4311,12900.0
2009-07-15 12:30:00,79.14,79.16,79.11,79.16,8400.0,57.4311,57.4456,57.4093,57.4456,8400.0
2009-07-15 13:00:00,79.16,79.18,79.15,79.17,23500.0,57.4456,57.4601,57.4383,57.4529,23500.0
2009-07-15 13:30:00,79.15,79.17,79.13,79.14,11700.0,57.4383,57.4529,57.4238,57.4311,11700.0
2009-07-15 14:00:00,79.15,79.19,79.13,79.16,16400.0,57.4383,57.4674,57.4238,57.4456,16400.0
2009-07-15 14:30:00,79.16,79.16,79.13,79.16,16000.0,57.4456,57.4456,57.4238,57.4456,16000.0
2009-07-15 15:00:00,79.16,79.17,79.13,79.16,34400.0,57.4456,57.4529,57.4238,57.4456,34400.0
2009-07-15 15:30:00,79.14,79.16,79.1,79.1,20800.0,57.4311,57.4456,57.4021,57.4021,20800.0
2009-07-16 09:30:00,79.22,79.24,79.06,79.12,10000.0,57.4891,57.5037,57.373,57.4166,10000.0
2009-07-16 10:00:00,79.17,79.21,79.16,79.2,10400.0,57.4529,57.4819,57.4456,57.4746,10400.0
2009-07-16 10:30:00,79.18,79.2,79.1,79.17,7300.0,57.4601,57.4746,57.4021,57.4529,7300.0
2009-07-16 11:00:00,79.18,79.2,79.15,79.17,13700.0,57.4601,57.4746,57.4383,57.4529,13700.0
2009-07-16 11:30:00,79.17,79.18,79.15,79.18,15900.0,57.4529,57.4601,57.4383,57.4601,15900.0
2009-07-16 12:00:00,79.18,79.2,79.17,79.2,9700.0,57.4601,57.4746,57.4529,57.4746,9700.0
2009-07-16 12:30:00,79.18,79.2,79.16,79.18,14700.0,57.4601,57.4746,57.4456,57.4601,14700.0
2009-07-16 13:00:00,79.17,79.19,79.15,79.18,23700.0,57.4529,57.4674,57.4383,57.4601,23700.0
2009-07-16 13:30:00,79.18,79.2,79.13,79.17,115600.0,57.4601,57.4746,57.4238,57.4529,115600.0
2009-07-16 14:00:00,79.17,79.19,79.16,79.19,10800.0,57.4529,57.4674,57.4456,57.4674,10800.0
2009-07-16 14:30:00,79.18,79.18,79.12,79.12,45600.0,57.4601,57.4601,57.4166,57.4166,45600.0
2009-07-16 15:00:00,79.12,79.16,79.11,79.14,26000.0,57.4166,57.4456,57.4093,57.4311,26000.0
2009-07-16 15:30:00,79.14,79.17,79.11,79.17,20400.0,57.4311,57.4529,57.4093,57.4529,20400.0
2009-07-17 09:30:00,79.06,79.2,79.06,79.16,11400.0,57.373,57.4746,57.373,57.4456,11400.0
2009-07-17 10:00:00,79.15,79.18,79.13,79.17,17200.0,57.4383,57.4601,57.4238,57.4529,17200.0
2009-07-17 10:30:00,79.17,79.18,79.15,79.17,13900.0,57.4529,57.4601,57.4383,57.4529,13900.0
2009-07-17 11:00:00,79.17,79.18,79.15,79.16,26200.0,57.4529,57.4601,57.4383,57.4456,26200.0
2009-07-17 11:30:00,79.16,79.17,79.14,79.17,10000.0,57.4456,57.4529,57.4311,57.4529,10000.0
2009-07-17 12:00:00,79.16,79.18,79.14,79.17,30900.0,57.4456,57.4601,57.4311,57.4529,30900.0
2009-07-17 12:30:00,79.18,79.18,79.16,79.17,23200.0,57.4601,57.4601,57.4456,57.4529,23200.0
2009-07-17 13:00:00,79.17,79.17,79.15,79.15,12300.0,57.4529,57.4529,57.4383,57.4383,12300.0
2009-07-17 13:30:00,79.15,79.17,79.13,79.16,5800.0,57.4383,57.4529,57.4238,57.4456,5800.0
2009-07-17 14:00:00,79.16,79.18,79.14,79.18,16600.0,57.4456,57.4601,57.4311,57.4601,16600.0
2009-07-17 14:30:00,79.18,79.18,79.12,79.14,47600.0,57.4601,57.4601,57.4166,57.4311,47600.0
2009-07-17 15:00:00,79.13,79.17,79.13,79.17,9600.0,57.4238,57.4529,57.4238,57.4529,9600.0
2009-07-17 15:30:00,79.16,79.27,79.15,79.26,25800.0,57.4456,57.5254,57.4383,57.5182,25800.0
2009-07-20 09:30:00,79.25,79.29,79.15,79.24,15200.0,57.5109,57.5399,57.4383,57.5037,15200.0
2009-07-20 10:00:00,79.27,79.27,79.25,79.25,8400.0,57.5254,57.5254,57.5109,57.5109,8400.0
2009-07-20 10:30:00,79.25,79.26,79.16,79.21,30400.0,57.5109,57.5182,57.4456,57.4819,30400.0
2009-07-20 11:00:00,79.18,79.22,79.11,79.18,14000.0,57.4601,57.4891,57.4093,57.4601,14000.0
2009-07-20 11:30:00,79.16,79.2,79.15,79.2,6200.0,57.4456,57.4746,57.4383,57.4746,6200.0
2009-07-20 12:00:00,79.21,79.26,79.21,79.26,16800.0,57.4819,57.5182,57.4819,57.5182,16800.0
2009-07-20 12:30:00,79.25,79.27,79.16,79.17,7400.0,57.5109,57.5254,57.4456,57.4529,7400.0
2009-07-20 13:00:00,79.22,79.28,79.19,79.28,8900.0,57.4891,57.5327,57.4674,57.5327,8900.0
2009-07-20 13:30:00,79.33,79.34,79.29,79.33,7900.0,57.569,57.5762,57.5399,57.569,7900.0
2009-07-20 14:00:00,79.33,79.36,79.3,79.34,12300.0,57.569,57.5907,57.5472,57.5762,12300.0
2009-07-20 14:30:00,79.36,79.43,79.35,79.43,17300.0,57.5907,57.6415,57.5835,57.6415,17300.0
2009-07-20 15:00:00,79.4,79.44,79.3,79.4,14100.0,57.6198,57.6488,57.5472,57.6198,14100.0
2009-07-20 15:30:00,79.38,79.41,79.35,79.41,23100.0,57.6052,57.627,57.5835,57.627,23100.0
2009-07-21 09:30:00,79.36,79.4,79.27,79.38,24200.0,57.5907,57.6198,57.5254,57.6052,24200.0
2009-07-21 10:00:00,79.37,79.54,79.31,79.34,28700.0,57.598,57.7214,57.5544,57.5762,28700.0
2009-07-21 10:30:00,79.37,79.53,79.34,79.52,14900.0,57.598,57.7141,57.5762,57.7068,14900.0
2009-07-21 11:00:00,79.57,79.62,79.5,79.51,8900.0,57.7431,57.7794,57.6923,57.6996,8900.0
2009-07-21 11:30:00,79.51,79.57,79.49,79.53,20400.0,57.6996,57.7431,57.6851,57.7141,20400.0
2009-07-21 12:00:00,79.56,79.57,79.52,79.55,13100.0,57.7359,57.7431,57.7068,57.7286,13100.0
2009-07-21 12:30:00,79.57,79.57,79.51,79.54,15200.0,57.7431,57.7431,57.6996,57.7214,15200.0
2009-07-21 13:00:00,79.52,79.54,79.49,79.51,9900.0,57.7068,57.7214,57.6851,57.6996,9900.0
2009-07-21 13:30:00,79.49,79.5,79.46,79.49,12200.0,57.6851,57.6923,57.6633,57.6851,12200.0
2009-07-21 14:00:00,79.49,79.56,79.47,79.55,5700.0,57.6851,57.7359,57.6706,57.7286,5700.0
2009-07-21 14:30:00,79.53,79.56,79.5,79.56,18800.0,57.7141,57.7359,57.6923,57.7359,18800.0
2009-07-21 15:00:00,79.54,79.57,79.53,79.55,14900.0,57.7214,57.7431,57.7141,57.7286,14900.0
2009-07-21 15:30:00,79.56,79.59,79.5,79.55,22300.0,57.7359,57.7576,57.6923,57.7286,22300.0
2009-07-22 09:30:00,79.66,79.66,79.45,79.55,29900.0,57.8084,57.8084,57.656,57.7286,29900.0
2009-07-22 10:00:00,79.53,79.54,79.47,79.52,8700.0,57.7141,57.7214,57.6706,57.7068,8700.0
2009-07-22 10:30:00,79.5,79.61,79.5,79.55,37400.0,57.6923,57.7722,57.6923,57.7286,37400.0
2009-07-22 11:00:00,79.56,79.57,79.51,79.51,9300.0,57.7359,57.7431,57.6996,57.6996,9300.0
2009-07-22 11:30:00,79.53,79.55,79.51,79.55,7900.0,57.7141,57.7286,57.6996,57.7286,7900.0
2009-07-22 12:00:00,79.55,79.55,79.5,79.52,15300.0,57.7286,57.7286,57.6923,57.7068,15300.0
2009-07-22 12:30:00,79.53,79.55,79.45,79.5,10400.0,57.7141,57.7286,57.656,57.6923,10400.0
2009-07-22 13:00:00,79.51,79.53,79.47,79.51,4200.0,57.6996,57.7141,57.6706,57.6996,4200.0
2009-07-22 13:30:00,79.5,79.6,79.45,79.48,50500.0,57.6923,57.7649,57.656,57.6778,50500.0
2009-07-22 14:00:00,79.48,79.61,79.47,79.6,8800.0,57.6778,57.7722,57.6706,57.7649,8800.0
2009-07-22 14:30:00,79.56,79.63,79.54,79.54,16700.0,57.7359,57.7867,57.7214,57.7214,16700.0
2009-07-22 15:00:00,79.56,79.59,79.5,79.51,16800.0,57.7359,57.7576,57.6923,57.6996,16800.0
2009-07-22 15:30:00,79.52,79.59,79.47,79.5,21300.0,57.7068,57.7576,57.6706,57.6923,21300.0
2009-07-23 09:30:00,79.55,79.61,79.47,79.5,6600.0,57.7286,57.7722,57.6706,57.6923,6600.0
2009-07-23 10:00:00,79.48,79.51,79.4,79.47,18900.0,57.6778,57.6996,57.6198,57.6706,18900.0
2009-07-23 10:30:00,79.47,79.49,79.4,79.42,18400.0,57.6706,57.6851,57.6198,57.6343,18400.0
2009-07-23 11:00:00,79.44,79.44,79.3,79.43,19300.0,57.6488,57.6488,57.5472,57.6415,19300.0
2009-07-23 11:30:00,79.43,79.43,79.38,79.4,10400.0,57.6415,57.6415,57.6052,57.6198,10400.0
2009-07-23 12:00:00,79.4,79.44,79.39,79.43,16100.0,57.6198,57.6488,57.6125,57.6415,16100.0
2009-07-23 12:30:00,79.44,79.5,79.39,79.42,39700.0,57.6488,57.6923,57.6125,57.6343,39700.0
2009-07-23 13:00:00,79.42,79.45,79.42,79.43,6600.0,57.6343,57.656,57.6343,57.6415,6600.0
2009-07-23 13:30:00,79.44,79.45,79.39,79.39,15900.0,57.6488,57.656,57.6125,57.6125,15900.0
2009-07-23 14:00:00,79.4,79.43,79.38,79.41,20600.0,57.6198,57.6415,57.6052,57.627,20600.0
2009-07-23 14:30:00,79.4,79.41,79.33,79.38,21800.0,57.6198,57.627,57.569,57.6052,21800.0
2009-07-23 15:00:00,79.34,79.39,79.34,79.36,21600.0,57.5762,57.6125,57.5762,57.5907,21600.0
2009-07-23 15:30:00,79.38,79.42,79.3,79.33,12900.0,57.6052,57.6343,57.5472,57.569,12900.0
2009-07-24 09:30:00,79.28,79.33,79.25,79.29,16500.0,57.5327,57.569,57.5109,57.5399,16500.0
2009-07-24 10:00:00,79.24,79.35,79.23,79.34,6800.0,57.5037,57.5835,57.4964,57.5762,6800.0
2009-07-24 10:30:00,79.34,79.36,79.29,79.35,23100.0,57.5762,57.5907,57.5399,57.5835,23100.0
2009-07-24 11:00:00,79.37,79.39,79.3,79.36,12900.0,57.598,57.6125,57.5472,57.5907,12900.0
2009-07-24 11:30:00,79.36,79.39,79.31,79.38,46700.0,57.5907,57.6125,57.5544,57.6052,46700.0
2009-07-24 12:00:00,79.37,79.39,79.32,79.32,21400.0,57.598,57.6125,57.5617,57.5617,21400.0
2009-07-24 12:30:00,79.32,79.38,79.31,79.31,9000.0,57.5617,57.6052,57.5544,57.5544,9000.0
2009-07-24 13:00:00,79.32,79.33,79.16,79.2,22800.0,57.5617,57.569,57.4456,57.4746,22800.0
2009-07-24 13:30:00,79.2,79.24,79.16,79.17,11100.0,57.4746,57.5037,57.4456,57.4529,11100.0
2009-07-24 14:00:00,79.17,79.29,79.17,79.27,13900.0,57.4529,57.5399,57.4529,57.5254,13900.0
2009-07-24 14:30:00,79.29,79.3,79.24,79.24,18100.0,57.5399,57.5472,57.5037,57.5037,18100.0
2009-07-24 15:00:00,79.27,79.29,79.25,79.29,16000.0,57.5254,57.5399,57.5109,57.5399,16000.0
2009-07-24 15:30:00,79.29,79.29,79.2,79.29,46300.0,57.5399,57.5399,57.4746,57.5399,46300.0
2009-07-27 11:00:00,79.27,79.3,79.24,79.28,2100.0,57.5254,57.5472,57.5037,57.5327,2100.0
2009-07-27 11:30:00,79.28,79.33,79.24,79.28,27200.0,57.5327,57.569,57.5037,57.5327,27200.0
2009-07-27 12:00:00,79.33,79.34,79.3,79.32,21600.0,57.569,57.5762,57.5472,57.5617,21600.0
2009-07-27 12:30:00,79.32,79.32,79.28,79.29,8900.0,57.5617,57.5617,57.5327,57.5399,8900.0
2009-07-27 13:00:00,79.3,79.32,79.25,79.25,13500.0,57.5472,57.5617,57.5109,57.5109,13500.0
2009-07-27 13:30:00,79.28,79.29,79.12,79.17,27700.0,57.5327,57.5399,57.4166,57.4529,27700.0
2009-07-27 14:00:00,79.24,79.31,79.21,79.29,27000.0,57.5037,57.5544,57.4819,57.5399,27000.0
2009-07-27 14:30:00,79.29,79.32,79.22,79.29,32000.0,57.5399,57.5617,57.4891,57.5399,32000.0
2009-07-27 15:00:00,79.29,79.34,79.2,79.27,36000.0,57.5399,57.5762,57.4746,57.5254,36000.0
2009-07-27 15:30:00,79.28,79.31,79.16,79.24,36900.0,57.5327,57.5544,57.4456,57.5037,36900.0
2009-07-28 09:30:00,79.35,79.35,79.22,79.31,14300.0,57.5835,57.5835,57.4891,57.5544,14300.0
2009-07-28 10:00:00,79.27,79.37,79.24,79.36,15000.0,57.5254,57.598,57.5037,57.5907,15000.0
2009-07-28 10:30:00,79.36,79.39,79.34,79.36,23900.0,57.5907,57.6125,57.5762,57.5907,23900.0
2009-07-28 11:00:00,79.39,79.39,79.34,79.35,7500.0,57.6125,57.6125,57.5762,57.5835,7500.0
2009-07-28 11:30:00,79.35,79.37,79.32,79.37,13500.0,57.5835,57.598,57.5617,57.598,13500.0
2009-07-28 12:00:00,79.35,79.37,79.34,79.37,8500.0,57.5835,57.598,57.5762,57.598,8500.0
2009-07-28 12:30:00,79.37,79.38,79.32,79.38,10600.0,57.598,57.6052,57.5617,57.6052,10600.0
2009-07-28 13:00:00,79.35,79.37,79.26,79.3,20800.0,57.5835,57.598,57.5182,57.5472,20800.0
2009-07-28 13:30:00,79.29,79.32,79.22,79.22,13400.0,57.5399,57.5617,57.4891,57.4891,13400.0
2009-07-28 14:00:00,79.24,79.31,79.16,79.25,21300.0,57.5037,57.5544,57.4456,57.5109,21300.0
2009-07-28 14:30:00,79.21,79.27,79.16,79.16,30900.0,57.4819,57.5254,57.4456,57.4456,30900.0
2009-07-28 15:00:00,79.19,79.32,79.15,79.32,46800.0,57.4674,57.5617,57.4383,57.5617,46800.0
2009-07-28 15:30:00,79.34,79.38,79.19,79.3,33100.0,57.5762,57.6052,57.4674,57.5472,33100.0
2009-07-29 09:30:00,79.34,79.4,79.26,79.37,18600.0,57.5762,57.6198,57.5182,57.598,18600.0
2009-07-29 10:00:00,79.37,79.37,79.3,79.33,12600.0,57.598,57.598,57.5472,57.569,12600.0
2009-07-29 10:30:00,79.33,79.35,79.29,79.35,23300.0,57.569,57.5835,57.5399,57.5835,23300.0
2009-07-29 11:00:00,79.35,79.41,79.35,79.39,22400.0,57.5835,57.627,57.5835,57.6125,22400.0
2009-07-29 11:30:00,79.39,79.42,79.38,79.41,33100.0,57.6125,57.6343,57.6052,57.627,33100.0
2009-07-29 12:00:00,79.41,79.41,79.35,79.38,26200.0,57.627,57.627,57.5835,57.6052,26200.0
2009-07-29 12:30:00,79.36,79.39,79.35,79.38,4500.0,57.5907,57.6125,57.5835,57.6052,4500.0
2009-07-29 13:00:00,79.37,79.37,79.19,79.24,14200.0,57.598,57.598,57.4674,57.5037,14200.0
2009-07-29 13:30:00,79.24,79.3,79.24,79.29,7400.0,57.5037,57.5472,57.5037,57.5399,7400.0
2009-07-29 14:00:00,79.29,79.32,79.24,79.32,8100.0,57.5399,57.5617,57.5037,57.5617,8100.0
2009-07-29 14:30:00,79.32,79.32,79.25,79.25,8100.0,57.5617,57.5617,57.5109,57.5109,8100.0
2009-07-29 15:00:00,79.25,79.31,79.21,79.3,65700.0,57.5109,57.5544,57.4819,57.5472,65700.0
2009-07-29 15:30:00,79.27,79.34,79.15,79.15,32300.0,57.5254,57.5762,57.4383,57.4383,32300.0
2009-07-30 09:30:00,79.3,79.32,79.15,79.23,29600.0,57.5472,57.5617,57.4383,57.4964,29600.0
2009-07-30 10:00:00,79.26,79.27,79.15,79.16,80000.0,57.5182,57.5254,57.4383,57.4456,80000.0
2009-07-30 10:30:00,79.19,79.22,79.14,79.17,16100.0,57.4674,57.4891,57.4311,57.4529,16100.0
2009-07-30 11:00:00,79.18,79.2,79.15,79.17,9700.0,57.4601,57.4746,57.4383,57.4529,9700.0
2009-07-30 11:30:00,79.16,79.29,79.16,79.29,12400.0,57.4456,57.5399,57.4456,57.5399,12400.0
2009-07-30 12:00:00,79.28,79.32,79.26,79.3,13500.0,57.5327,57.5617,57.5182,57.5472,13500.0
2009-07-30 12:30:00,79.29,79.3,79.22,79.24,13600.0,57.5399,57.5472,57.4891,57.5037,13600.0
2009-07-30 13:00:00,79.26,79.38,79.24,79.37,7800.0,57.5182,57.6052,57.5037,57.598,7800.0
2009-07-30 13:30:00,79.37,79.39,79.28,79.36,13900.0,57.598,57.6125,57.5327,57.5907,13900.0
2009-07-30 14:00:00,79.36,79.38,79.3,79.36,23100.0,57.5907,57.6052,57.5472,57.5907,23100.0
2009-07-30 14:30:00,79.35,79.37,79.32,79.37,30500.0,57.5835,57.598,57.5617,57.598,30500.0
2009-07-30 15:00:00,79.36,79.39,79.35,79.38,28200.0,57.5907,57.6125,57.5835,57.6052,28200.0
2009-07-30 15:30:00,79.38,79.48,79.37,79.48,21600.0,57.6052,57.6778,57.598,57.6778,21600.0
2009-07-31 09:30:00,79.49,79.5,79.3,79.39,24400.0,57.6851,57.6923,57.5472,57.6125,24400.0
2009-07-31 10:00:00,79.41,79.48,79.39,79.48,16900.0,57.627,57.6778,57.6125,57.6778,16900.0
2009-07-31 10:30:00,79.48,79.52,79.45,79.5,10300.0,57.6778,57.7068,57.656,57.6923,10300.0
2009-07-31 11:00:00,79.49,79.55,79.42,79.53,11100.0,57.6851,57.7286,57.6343,57.7141,11100.0
2009-07-31 11:30:00,79.54,79.54,79.49,79.53,12400.0,57.7214,57.7214,57.6851,57.7141,12400.0
2009-07-31 12:00:00,79.53,79.62,79.53,79.6,12900.0,57.7141,57.7794,57.7141,57.7649,12900.0
2009-07-31 12:30:00,79.6,79.61,79.52,79.58,8700.0,57.7649,57.7722,57.7068,57.7504,8700.0
2009-07-31 13:00:00,79.59,79.59,79.39,79.57,16200.0,57.7576,57.7576,57.6125,57.7431,16200.0
2009-07-31 13:30:00,79.48,79.56,79.46,79.53,16900.0,57.6778,57.7359,57.6633,57.7141,16900.0
2009-07-31 14:00:00,79.54,79.55,79.49,79.54,14700.0,57.7214,57.7286,57.6851,57.7214,14700.0
2009-07-31 14:30:00,79.53,79.53,79.41,79.45,9500.0,57.7141,57.7141,57.627,57.656,9500.0
2009-07-31 15:00:00,79.46,79.52,79.46,79.48,17800.0,57.6633,57.7068,57.6633,57.6778,17800.0
2009-07-31 15:30:00,79.48,79.58,79.44,79.57,49900.0,57.6778,57.7504,57.6488,57.7431,49900.0
2009-08-03 09:30:00,79.35,79.36,79.2,79.21,24400.0,57.7165,57.7237,57.6074,57.6146,24400.0
2009-08-03 10:00:00,79.2,79.24,79.08,79.14,12600.0,57.6074,57.6364,57.5201,57.5637,12600.0
2009-08-03 10:30:00,79.12,79.15,78.96,79.07,22700.0,57.5492,57.571,57.4328,57.5128,22700.0
2009-08-03 11:00:00,79.07,79.1,78.97,79.1,14700.0,57.5128,57.5346,57.4401,57.5346,14700.0
2009-08-03 11:30:00,79.1,79.18,79.08,79.11,9200.0,57.5346,57.5928,57.5201,57.5419,9200.0
2009-08-03 12:00:00,79.16,79.19,79.12,79.12,8100.0,57.5783,57.6001,57.5492,57.5492,8100.0
2009-08-03 12:30:00,79.17,79.18,79.15,79.17,4600.0,57.5855,57.5928,57.571,57.5855,4600.0
2009-08-03 13:00:00,79.17,79.17,79.12,79.15,6000.0,57.5855,57.5855,57.5492,57.571,6000.0
2009-08-03 13:30:00,79.14,79.16,79.09,79.16,9000.0,57.5637,57.5783,57.5273,57.5783,9000.0
2009-08-03 14:00:00,79.12,79.17,79.02,79.05,17100.0,57.5492,57.5855,57.4764,57.4983,17100.0
2009-08-03 14:30:00,79.1,79.19,79.1,79.13,17400.0,57.5346,57.6001,57.5346,57.5564,17400.0
2009-08-03 15:00:00,79.17,79.2,79.13,79.18,8300.0,57.5855,57.6074,57.5564,57.5928,8300.0
2009-08-03 15:30:00,79.19,79.22,79.1,79.19,30700.0,57.6001,57.6219,57.5346,57.6001,30700.0
2009-08-04 09:30:00,79.29,79.29,79.11,79.15,33000.0,57.6728,57.6728,57.5419,57.571,33000.0
2009-08-04 10:00:00,79.1,79.12,79.03,79.12,19500.0,57.5346,57.5492,57.4837,57.5492,19500.0
2009-08-04 10:30:00,79.04,79.1,79.02,79.05,25900.0,57.491,57.5346,57.4764,57.4983,25900.0
2009-08-04 11:00:00,79.06,79.07,79.01,79.05,25500.0,57.5055,57.5128,57.4692,57.4983,25500.0
2009-08-04 11:30:00,79.01,79.06,78.95,78.98,45500.0,57.4692,57.5055,57.4255,57.4473,45500.0
2009-08-04 12:00:00,79.0,79.04,78.99,79.0,10100.0,57.4619,57.491,57.4546,57.4619,10100.0
2009-08-04 12:30:00,79.0,79.02,78.99,79.01,12600.0,57.4619,57.4764,57.4546,57.4692,12600.0
2009-08-04 13:00:00,79.01,79.06,78.99,79.05,16100.0,57.4692,57.5055,57.4546,57.4983,16100.0
2009-08-04 13:30:00,79.02,79.24,79.02,79.08,14700.0,57.4764,57.6364,57.4764,57.5201,14700.0
2009-08-04 14:00:00,79.09,79.1,79.04,79.1,11300.0,57.5273,57.5346,57.491,57.5346,11300.0
2009-08-04 14:30:00,79.07,79.1,79.03,79.09,22400.0,57.5128,57.5346,57.4837,57.5273,22400.0
2009-08-04 15:00:00,79.1,79.17,79.07,79.13,55800.0,57.5346,57.5855,57.5128,57.5564,55800.0
2009-08-04 15:30:00,79.11,79.17,79.01,79.01,44200.0,57.5419,57.5855,57.4692,57.4692,44200.0
2009-08-05 09:30:00,79.11,79.12,79.0,79.08,40000.0,57.5419,57.5492,57.4619,57.5201,40000.0
2009-08-05 10:00:00,79.05,79.25,79.05,79.21,10400.0,57.4983,57.6437,57.4983,57.6146,10400.0
2009-08-05 10:30:00,79.22,79.24,79.12,79.22,10800.0,57.6219,57.6364,57.5492,57.6219,10800.0
2009-08-05 11:00:00,79.19,79.33,79.19,79.29,43000.0,57.6001,57.7019,57.6001,57.6728,43000.0
2009-08-05 11:30:00,79.29,79.31,79.28,79.29,25600.0,57.6728,57.6874,57.6655,57.6728,25600.0
2009-08-05 12:00:00,79.28,79.32,79.27,79.31,29200.0,57.6655,57.6946,57.6583,57.6874,29200.0
2009-08-05 12:30:00,79.31,79.34,79.27,79.3,20000.0,57.6874,57.7092,57.6583,57.6801,20000.0
2009-08-05 13:00:00,79.3,79.3,79.16,79.18,128300.0,57.6801,57.6801,57.5783,57.5928,128300.0
2009-08-05 13:30:00,79.22,79.22,79.13,79.22,5000.0,57.6219,57.6219,57.5564,57.6219,5000.0
2009-08-05 14:00:00,79.22,79.22,79.14,79.16,12800.0,57.6219,57.6219,57.5637,57.5783,12800.0
2009-08-05 14:30:00,79.19,79.2,79.11,79.16,16100.0,57.6001,57.6074,57.5419,57.5783,16100.0
2009-08-05 15:00:00,79.13,79.17,79.05,79.17,61900.0,57.5564,57.5855,57.4983,57.5855,61900.0
2009-08-05 15:30:00,79.14,79.17,79.06,79.16,49800.0,57.5637,57.5855,57.5055,57.5783,49800.0
2009-08-06 09:30:00,79.2,79.25,79.12,79.18,13700.0,57.6074,57.6437,57.5492,57.5928,13700.0
2009-08-06 10:00:00,79.18,79.19,79.12,79.16,10000.0,57.5928,57.6001,57.5492,57.5783,10000.0
2009-08-06 10:30:00,79.13,79.16,79.08,79.16,5900.0,57.5564,57.5783,57.5201,57.5783,5900.0
2009-08-06 11:00:00,79.16,79.21,79.11,79.19,14900.0,57.5783,57.6146,57.5419,57.6001,14900.0
2009-08-06 11:30:00,79.19,79.23,79.16,79.2,9200.0,57.6001,57.6292,57.5783,57.6074,9200.0
2009-08-06 12:00:00,79.2,79.23,79.14,79.14,15900.0,57.6074,57.6292,57.5637,57.5637,15900.0
2009-08-06 12:30:00,79.19,79.19,79.12,79.14,11100.0,57.6001,57.6001,57.5492,57.5637,11100.0
2009-08-06 13:00:00,79.15,79.19,79.1,79.13,11800.0,57.571,57.6001,57.5346,57.5564,11800.0
2009-08-06 13:30:00,79.15,79.17,79.04,79.06,16700.0,57.571,57.5855,57.491,57.5055,16700.0
2009-08-06 14:00:00,79.15,79.48,79.15,79.19,26400.0,57.571,57.811,57.571,57.6001,26400.0
2009-08-06 14:30:00,79.19,79.24,79.1,79.11,52300.0,57.6001,57.6364,57.5346,57.5419,52300.0
2009-08-06 15:00:00,79.13,79.18,79.1,79.12,28100.0,57.5564,57.5928,57.5346,57.5492,28100.0
2009-08-06 15:30:00,79.13,79.22,79.1,79.1,48500.0,57.5564,57.6219,57.5346,57.5346,48500.0
2009-08-07 09:30:00,78.97,78.98,78.9,78.97,32200.0,57.4401,57.4473,57.3891,57.4401,32200.0
2009-08-07 10:00:00,78.95,79.07,78.92,78.92,33900.0,57.4255,57.5128,57.4037,57.4037,33900.0
2009-08-07 10:30:00,78.93,78.94,78.87,78.87,23700.0,57.411,57.4182,57.3673,57.3673,23700.0
2009-08-07 11:00:00,78.87,78.89,78.83,78.85,5800.0,57.3673,57.3819,57.3382,57.3528,5800.0
2009-08-07 11:30:00,78.87,78.89,78.84,78.87,18800.0,57.3673,57.3819,57.3455,57.3673,18800.0
2009-08-07 12:00:00,78.85,78.92,78.83,78.83,21400.0,57.3528,57.4037,57.3382,57.3382,21400.0
2009-08-07 12:30:00,78.84,79.01,78.84,79.0,29400.0,57.3455,57.4692,57.3455,57.4619,29400.0
2009-08-07 13:00:00,79.0,79.06,78.98,78.98,26000.0,57.4619,57.5055,57.4473,57.4473,26000.0
2009-08-07 13:30:00,78.99,79.02,78.98,79.02,20400.0,57.4546,57.4764,57.4473,57.4764,20400.0
2009-08-07 14:00:00,78.98,79.0,78.88,78.99,30900.0,57.4473,57.4619,57.3746,57.4546,30900.0
2009-08-07 14:30:00,78.98,79.01,78.94,79.0,7400.0,57.4473,57.4692,57.4182,57.4619,7400.0
2009-08-07 15:00:00,78.99,79.09,78.95,78.95,51600.0,57.4546,57.5273,57.4255,57.4255,51600.0
2009-08-07 15:30:00,78.95,79.01,78.92,78.92,24700.0,57.4255,57.4692,57.4037,57.4037,24700.0
2009-08-10 09:30:00,79.12,79.12,78.9,78.98,18100.0,57.5492,57.5492,57.3891,57.4473,18100.0
2009-08-10 10:00:00,78.98,79.06,78.98,78.98,20100.0,57.4473,57.5055,57.4473,57.4473,20100.0
2009-08-10 10:30:00,78.98,79.11,78.98,79.1,10300.0,57.4473,57.5419,57.4473,57.5346,10300.0
2009-08-10 11:00:00,79.04,79.13,79.04,79.1,22700.0,57.491,57.5564,57.491,57.5346,22700.0
2009-08-10 11:30:00,79.1,79.11,79.0,79.09,17100.0,57.5346,57.5419,57.4619,57.5273,17100.0
2009-08-10 12:00:00,79.08,79.15,79.07,79.15,14300.0,57.5201,57.571,57.5128,57.571,14300.0
2009-08-10 12:30:00,79.14,79.16,79.11,79.13,19400.0,57.5637,57.5783,57.5419,57.5564,19400.0
2009-08-10 13:00:00,79.12,79.14,79.08,79.13,7700.0,57.5492,57.5637,57.5201,57.5564,7700.0
2009-08-10 13:30:00,79.13,79.16,79.12,79.15,13500.0,57.5564,57.5783,57.5492,57.571,13500.0
2009-08-10 14:00:00,79.16,79.17,79.13,79.17,21200.0,57.5783,57.5855,57.5564,57.5855,21200.0
2009-08-10 14:30:00,79.16,79.17,79.12,79.16,24800.0,57.5783,57.5855,57.5492,57.5783,24800.0
2009-08-10 15:00:00,79.15,79.2,79.12,79.17,31500.0,57.571,57.6074,57.5492,57.5855,31500.0
2009-08-10 15:30:00,79.2,79.2,79.15,79.17,8400.0,57.6074,57.6074,57.571,57.5855,8400.0
2009-08-11 09:30:00,79.25,79.27,79.2,79.24,23900.0,57.6437,57.6583,57.6074,57.6364,23900.0
2009-08-11 10:00:00,79.24,79.26,79.24,79.25,16500.0,57.6364,57.651,57.6364,57.6437,16500.0
2009-08-11 10:30:00,79.24,79.26,79.16,79.25,26200.0,57.6364,57.651,57.5783,57.6437,26200.0
2009-08-11 11:00:00,79.22,79.25,79.21,79.23,10700.0,57.6219,57.6437,57.6146,57.6292,10700.0
2009-08-11 11:30:00,79.22,79.24,79.15,79.2,19200.0,57.6219,57.6364,57.571,57.6074,19200.0
2009-08-11 12:00:00,79.21,79.21,79.02,79.04,29600.0,57.6146,57.6146,57.4764,57.491,29600.0
2009-08-11 12:30:00,79.06,79.2,79.06,79.19,17400.0,57.5055,57.6074,57.5055,57.6001,17400.0
2009-08-11 13:00:00,79.2,79.2,79.16,79.18,8500.0,57.6074,57.6074,57.5783,57.5928,8500.0
2009-08-11 13:30:00,79.2,79.2,79.18,79.19,11800.0,57.6074,57.6074,57.5928,57.6001,11800.0
2009-08-11 14:00:00,79.2,79.2,79.13,79.19,10200.0,57.6074,57.6074,57.5564,57.6001,10200.0
2009-08-11 14:30:00,79.19,79.23,79.17,79.2,20400.0,57.6001,57.6292,57.5855,57.6074,20400.0
2009-08-11 15:00:00,79.22,79.22,79.06,79.14,18700.0,57.6219,57.6219,57.5055,57.5637,18700.0
2009-08-11 15:30:00,79.13,79.22,79.07,79.07,17500.0,57.5564,57.6219,57.5128,57.5128,17500.0
2009-08-12 09:30:00,79.25,79.28,79.1,79.18,11300.0,57.6437,57.6655,57.5346,57.5928,11300.0
2009-08-12 10:00:00,79.22,79.22,79.11,79.19,22200.0,57.6219,57.6219,57.5419,57.6001,22200.0
2009-08-12 10:30:00,79.19,79.19,79.0,79.01,16700.0,57.6001,57.6001,57.4619,57.4692,16700.0
2009-08-12 11:00:00,79.01,79.09,79.01,79.07,18600.0,57.4692,57.5273,57.4692,57.5128,18600.0
2009-08-12 11:30:00,79.03,79.24,79.02,79.18,23300.0,57.4837,57.6364,57.4764,57.5928,23300.0
2009-08-12 12:00:00,79.17,79.2,79.07,79.09,12700.0,57.5855,57.6074,57.5128,57.5273,12700.0
2009-08-12 12:30:00,79.14,79.23,79.08,79.19,19500.0,57.5637,57.6292,57.5201,57.6001,19500.0
2009-08-12 13:00:00,79.21,79.21,79.11,79.15,24600.0,57.6146,57.6146,57.5419,57.571,24600.0
2009-08-12 13:30:00,79.14,79.21,79.14,79.18,16500.0,57.5637,57.6146,57.5637,57.5928,16500.0
2009-08-12 14:00:00,79.19,79.34,79.13,79.15,28200.0,57.6001,57.7092,57.5564,57.571,28200.0
2009-08-12 14:30:00,79.13,79.17,79.05,79.1,43500.0,57.5564,57.5855,57.4983,57.5346,43500.0
2009-08-12 15:00:00,79.12,79.3,79.11,79.24,23100.0,57.5492,57.6801,57.5419,57.6364,23100.0
2009-08-12 15:30:00,79.24,79.25,79.08,79.16,32500.0,57.6364,57.6437,57.5201,57.5783,32500.0
2009-08-13 09:30:00,79.36,79.45,79.25,79.43,108100.0,57.7237,57.7892,57.6437,57.7746,108100.0
2009-08-13 10:00:00,79.43,79.44,79.37,79.39,36900.0,57.7746,57.7819,57.731,57.7456,36900.0
2009-08-13 10:30:00,79.39,79.41,79.34,79.39,22200.0,57.7456,57.7601,57.7092,57.7456,22200.0
2009-08-13 11:00:00,79.4,79.4,79.36,79.39,17500.0,57.7528,57.7528,57.7237,57.7456,17500.0
2009-08-13 11:30:00,79.37,79.4,79.36,79.4,20900.0,57.731,57.7528,57.7237,57.7528,20900.0
2009-08-13 12:00:00,79.4,79.4,79.35,79.37,10200.0,57.7528,57.7528,57.7165,57.731,10200.0
2009-08-13 12:30:00,79.37,79.38,79.3,79.37,15200.0,57.731,57.7383,57.6801,57.731,15200.0
2009-08-13 13:00:00,79.37,79.41,79.32,79.37,21700.0,57.731,57.7601,57.6946,57.731,21700.0
2009-08-13 13:30:00,79.37,79.41,79.35,79.4,32100.0,57.731,57.7601,57.7165,57.7528,32100.0
2009-08-13 14:00:00,79.39,79.4,79.36,79.4,11100.0,57.7456,57.7528,57.7237,57.7528,11100.0
2009-08-13 14:30:00,79.4,79.4,79.36,79.4,6400.0,57.7528,57.7528,57.7237,57.7528,6400.0
2009-08-13 15:00:00,79.4,79.46,79.38,79.38,34700.0,57.7528,57.7965,57.7383,57.7383,34700.0
2009-08-13 15:30:00,79.41,79.55,79.35,79.41,38400.0,57.7601,57.8619,57.7165,57.7601,38400.0
2009-08-14 09:30:00,79.54,79.55,79.37,79.55,25300.0,57.8547,57.8619,57.731,57.8619,25300.0
2009-08-14 10:00:00,79.55,79.63,79.52,79.59,16600.0,57.8619,57.9201,57.8401,57.891,16600.0
2009-08-14 10:30:00,79.59,79.63,79.57,79.59,7600.0,57.891,57.9201,57.8765,57.891,7600.0
2009-08-14 11:00:00,79.54,79.59,79.53,79.58,11800.0,57.8547,57.891,57.8474,57.8838,11800.0
2009-08-14 11:30:00,79.55,79.59,79.55,79.58,6100.0,57.8619,57.891,57.8619,57.8838,6100.0
2009-08-14 12:00:00,79.57,79.59,79.57,79.57,15700.0,57.8765,57.891,57.8765,57.8765,15700.0
2009-08-14 12:30:00,79.58,79.59,79.52,79.58,11200.0,57.8838,57.891,57.8401,57.8838,11200.0
2009-08-14 13:00:00,79.58,79.58,79.54,79.54,17300.0,57.8838,57.8838,57.8547,57.8547,17300.0
2009-08-14 13:30:00,79.55,79.57,79.52,79.56,19500.0,57.8619,57.8765,57.8401,57.8692,19500.0
2009-08-14 14:00:00,79.57,79.57,79.52,79.56,14100.0,57.8765,57.8765,57.8401,57.8692,14100.0
2009-08-14 14:30:00,79.55,79.57,79.52,79.56,18000.0,57.8619,57.8765,57.8401,57.8692,18000.0
2009-08-14 15:00:00,79.55,79.57,79.51,79.55,13700.0,57.8619,57.8765,57.8328,57.8619,13700.0
2009-08-14 15:30:00,79.55,79.59,79.52,79.52,30200.0,57.8619,57.891,57.8401,57.8401,30200.0
2009-08-17 09:30:00,79.61,79.67,79.55,79.65,12700.0,57.9056,57.9492,57.8619,57.9347,12700.0
2009-08-17 10:00:00,79.58,79.68,79.54,79.59,18700.0,57.8838,57.9565,57.8547,57.891,18700.0
2009-08-17 10:30:00,79.6,79.67,79.56,79.67,5500.0,57.8983,57.9492,57.8692,57.9492,5500.0
2009-08-17 11:00:00,79.65,79.67,79.61,79.66,3800.0,57.9347,57.9492,57.9056,57.9419,3800.0
2009-08-17 11:30:00,79.65,79.69,79.62,79.66,4900.0,57.9347,57.9638,57.9128,57.9419,4900.0
2009-08-17 12:00:00,79.68,79.69,79.65,79.68,10000.0,57.9565,57.9638,57.9347,57.9565,10000.0
2009-08-17 12:30:00,79.71,79.74,79.65,79.68,18700.0,57.9783,58.0001,57.9347,57.9565,18700.0
2009-08-17 13:00:00,79.72,79.72,79.65,79.65,7200.0,57.9856,57.9856,57.9347,57.9347,7200.0
2009-08-17 13:30:00,79.65,79.69,79.59,79.68,27000.0,57.9347,57.9638,57.891,57.9565,27000.0
2009-08-17 14:00:00,79.65,79.67,79.6,79.6,13400.0,57.9347,57.9492,57.8983,57.8983,13400.0
2009-08-17 14:30:00,79.63,79.66,79.62,79.64,47400.0,57.9201,57.9419,57.9128,57.9274,47400.0
2009-08-17 15:00:00,79.63,79.65,79.61,79.64,26900.0,57.9201,57.9347,57.9056,57.9274,26900.0
2009-08-17 15:30:00,79.62,79.65,79.56,79.56,12900.0,57.9128,57.9347,57.8692,57.8692,12900.0
2009-08-18 09:30:00,79.65,79.65,79.54,79.64,18100.0,57.9347,57.9347,57.8547,57.9274,18100.0
2009-08-18 10:00:00,79.65,79.65,79.61,79.65,7300.0,57.9347,57.9347,57.9056,57.9347,7300.0
2009-08-18 10:30:00,79.65,79.65,79.6,79.63,14600.0,57.9347,57.9347,57.8983,57.9201,14600.0
2009-08-18 11:00:00,79.64,79.65,79.62,79.64,20700.0,57.9274,57.9347,57.9128,57.9274,20700.0
2009-08-18 11:30:00,79.64,79.64,79.6,79.61,13100.0,57.9274,57.9274,57.8983,57.9056,13100.0
2009-08-18 12:00:00,79.62,79.62,79.55,79.57,10300.0,57.9128,57.9128,57.8619,57.8765,10300.0
2009-08-18 12:30:00,79.56,79.63,79.56,79.58,13100.0,57.8692,57.9201,57.8692,57.8838,13100.0
2009-08-18 13:00:00,79.63,79.63,79.55,79.59,6100.0,57.9201,57.9201,57.8619,57.891,6100.0
2009-08-18 13:30:00,79.57,79.63,79.54,79.62,32700.0,57.8765,57.9201,57.8547,57.9128,32700.0
2009-08-18 14:00:00,79.6,79.63,79.59,79.62,19100.0,57.8983,57.9201,57.891,57.9128,19100.0
2009-08-18 14:30:00,79.62,79.62,79.58,79.61,10500.0,57.9128,57.9128,57.8838,57.9056,10500.0
2009-08-18 15:00:00,79.59,79.62,79.58,79.62,21500.0,57.891,57.9128,57.8838,57.9128,21500.0
2009-08-18 15:30:00,79.61,79.65,79.6,79.62,34000.0,57.9056,57.9347,57.8983,57.9128,34000.0
2009-08-19 09:30:00,79.65,79.73,79.57,79.66,17000.0,57.9347,57.9929,57.8765,57.9419,17000.0
2009-08-19 10:00:00,79.66,79.66,79.63,79.65,6100.0,57.9419,57.9419,57.9201,57.9347,6100.0
2009-08-19 10:30:00,79.64,79.65,79.63,79.65,18400.0,57.9274,57.9347,57.9201,57.9347,18400.0
2009-08-19 11:00:00,79.65,79.65,79.55,79.61,35700.0,57.9347,57.9347,57.8619,57.9056,35700.0
2009-08-19 11:30:00,79.57,79.61,79.5,79.55,83000.0,57.8765,57.9056,57.8256,57.8619,83000.0
2009-08-19 12:00:00,79.55,79.56,79.49,79.53,23400.0,57.8619,57.8692,57.8183,57.8474,23400.0
2009-08-19 12:30:00,79.49,79.51,79.41,79.45,13500.0,57.8183,57.8328,57.7601,57.7892,13500.0
2009-08-19 13:00:00,79.44,79.52,79.44,79.5,21400.0,57.7819,57.8401,57.7819,57.8256,21400.0
2009-08-19 13:30:00,79.48,79.5,79.46,79.5,29400.0,57.811,57.8256,57.7965,57.8256,29400.0
2009-08-19 14:00:00,79.48,79.51,79.46,79.5,34700.0,57.811,57.8328,57.7965,57.8256,34700.0
2009-08-19 14:30:00,79.5,79.5,79.46,79.47,18000.0,57.8256,57.8256,57.7965,57.8037,18000.0
2009-08-19 15:00:00,79.46,79.5,79.46,79.49,50900.0,57.7965,57.8256,57.7965,57.8183,50900.0
2009-08-19 15:30:00,79.49,79.59,79.46,79.46,43000.0,57.8183,57.891,57.7965,57.7965,43000.0
2009-08-20 09:30:00,79.59,79.6,79.53,79.58,36600.0,57.891,57.8983,57.8474,57.8838,36600.0
2009-08-20 10:00:00,79.56,79.61,79.56,79.6,34400.0,57.8692,57.9056,57.8692,57.8983,34400.0
2009-08-20 10:30:00,79.61,79.61,79.56,79.56,26900.0,57.9056,57.9056,57.8692,57.8692,26900.0
2009-08-20 11:00:00,79.58,79.59,79.56,79.58,50600.0,57.8838,57.891,57.8692,57.8838,50600.0
2009-08-20 11:30:00,79.58,79.61,79.58,79.59,80800.0,57.8838,57.9056,57.8838,57.891,80800.0
2009-08-20 12:00:00,79.59,79.6,79.58,79.58,35500.0,57.891,57.8983,57.8838,57.8838,35500.0
2009-08-20 12:30:00,79.58,79.58,79.55,79.57,11500.0,57.8838,57.8838,57.8619,57.8765,11500.0
2009-08-20 13:00:00,79.56,79.58,79.56,79.58,4500.0,57.8692,57.8838,57.8692,57.8838,4500.0
2009-08-20 13:30:00,79.57,79.59,79.57,79.58,24000.0,57.8765,57.891,57.8765,57.8838,24000.0
2009-08-20 14:00:00,79.59,79.59,79.56,79.59,17500.0,57.891,57.891,57.8692,57.891,17500.0
2009-08-20 14:30:00,79.58,79.6,79.57,79.6,20400.0,57.8838,57.8983,57.8765,57.8983,20400.0
2009-08-20 15:00:00,79.6,79.65,79.59,79.64,35100.0,57.8983,57.9347,57.891,57.9274,35100.0
2009-08-20 15:30:00,79.65,79.68,79.63,79.68,22200.0,57.9347,57.9565,57.9201,57.9565,22200.0
2009-08-21 09:30:00,79.65,79.65,79.6,79.62,21800.0,57.9347,57.9347,57.8983,57.9128,21800.0
2009-08-21 10:00:00,79.63,79.63,79.48,79.5,42600.0,57.9201,57.9201,57.811,57.8256,42600.0
2009-08-21 10:30:00,79.52,79.54,79.48,79.5,43400.0,57.8401,57.8547,57.811,57.8256,43400.0
2009-08-21 11:00:00,79.5,79.5,79.44,79.44,38200.0,57.8256,57.8256,57.7819,57.7819,38200.0
2009-08-21 11:30:00,79.44,79.48,79.36,79.39,22900.0,57.7819,57.811,57.7237,57.7456,22900.0
2009-08-21 12:00:00,79.37,79.46,79.37,79.45,18500.0,57.731,57.7965,57.731,57.7892,18500.0
2009-08-21 12:30:00,79.45,79.47,79.41,79.43,12800.0,57.7892,57.8037,57.7601,57.7746,12800.0
2009-08-21 13:00:00,79.43,79.47,79.42,79.44,18100.0,57.7746,57.8037,57.7674,57.7819,18100.0
2009-08-21 13:30:00,79.47,79.5,79.46,79.46,8900.0,57.8037,57.8256,57.7965,57.7965,8900.0
2009-08-21 14:00:00,79.47,79.5,79.45,79.49,11500.0,57.8037,57.8256,57.7892,57.8183,11500.0
2009-08-21 14:30:00,79.48,79.5,79.4,79.48,30200.0,57.811,57.8256,57.7528,57.811,30200.0
2009-08-21 15:00:00,79.49,79.49,79.45,79.48,15700.0,57.8183,57.8183,57.7892,57.811,15700.0
2009-08-21 15:30:00,79.48,79.48,79.41,79.47,20100.0,57.811,57.811,57.7601,57.8037,20100.0
2009-08-24 09:30:00,79.51,79.53,79.4,79.49,16700.0,57.8328,57.8474,57.7528,57.8183,16700.0
2009-08-24 10:00:00,79.49,79.5,79.46,79.5,22100.0,57.8183,57.8256,57.7965,57.8256,22100.0
2009-08-24 10:30:00,79.49,79.51,79.48,79.48,20800.0,57.8183,57.8328,57.811,57.811,20800.0
2009-08-24 11:00:00,79.5,79.5,79.44,79.45,15000.0,57.8256,57.8256,57.7819,57.7892,15000.0
2009-08-24 11:30:00,79.45,79.51,79.44,79.49,104200.0,57.7892,57.8328,57.7819,57.8183,104200.0
2009-08-24 12:00:00,79.5,79.55,79.5,79.53,6000.0,57.8256,57.8619,57.8256,57.8474,6000.0
2009-08-24 12:30:00,79.54,79.54,79.52,79.53,16900.0,57.8547,57.8547,57.8401,57.8474,16900.0
2009-08-24 13:00:00,79.54,79.56,79.52,79.52,9400.0,57.8547,57.8692,57.8401,57.8401,9400.0
2009-08-24 13:30:00,79.56,79.56,79.49,79.53,10600.0,57.8692,57.8692,57.8183,57.8474,10600.0
2009-08-24 14:00:00,79.53,79.57,79.5,79.57,8900.0,57.8474,57.8765,57.8256,57.8765,8900.0
2009-08-24 14:30:00,79.54,79.58,79.54,79.54,12800.0,57.8547,57.8838,57.8547,57.8547,12800.0
2009-08-24 15:00:00,79.55,79.61,79.55,79.6,19900.0,57.8619,57.9056,57.8619,57.8983,19900.0
2009-08-24 15:30:00,79.57,79.67,79.53,79.66,44300.0,57.8765,57.9492,57.8474,57.9419,44300.0
2009-08-25 09:30:00,79.39,79.65,79.39,79.47,34200.0,57.7456,57.9347,57.7456,57.8037,34200.0
2009-08-25 10:00:00,79.52,79.53,79.43,79.47,15200.0,57.8401,57.8474,57.7746,57.8037,15200.0
2009-08-25 10:30:00,79.47,79.52,79.44,79.48,26000.0,57.8037,57.8401,57.7819,57.811,26000.0
2009-08-25 11:00:00,79.48,79.51,79.45,79.51,21800.0,57.811,57.8328,57.7892,57.8328,21800.0
2009-08-25 11:30:00,79.51,79.51,79.46,79.51,38000.0,57.8328,57.8328,57.7965,57.8328,38000.0
2009-08-25 12:00:00,79.51,79.56,79.47,79.52,11600.0,57.8328,57.8692,57.8037,57.8401,11600.0
2009-08-25 12:30:00,79.51,79.53,79.47,79.53,19500.0,57.8328,57.8474,57.8037,57.8474,19500.0
2009-08-25 13:00:00,79.51,79.52,79.5,79.52,6400.0,57.8328,57.8401,57.8256,57.8401,6400.0
2009-08-25 13:30:00,79.52,79.58,79.51,79.58,16500.0,57.8401,57.8838,57.8328,57.8838,16500.0
2009-08-25 14:00:00,79.57,79.61,79.57,79.58,36600.0,57.8765,57.9056,57.8765,57.8838,36600.0
2009-08-25 14:30:00,79.58,79.64,79.57,79.64,33300.0,57.8838,57.9274,57.8765,57.9274,33300.0
2009-08-25 15:00:00,79.68,79.71,79.65,79.67,79400.0,57.9565,57.9783,57.9347,57.9492,79400.0
2009-08-25 15:30:00,79.69,79.81,79.65,79.65,130500.0,57.9638,58.051,57.9347,57.9347,130500.0
2009-08-26 09:30:00,79.71,79.76,79.54,79.61,40700.0,57.9783,58.0147,57.8547,57.9056,40700.0
2009-08-26 10:00:00,79.64,79.68,79.6,79.62,21100.0,57.9274,57.9565,57.8983,57.9128,21100.0
2009-08-26 10:30:00,79.62,79.67,79.57,79.66,9800.0,57.9128,57.9492,57.8765,57.9419,9800.0
2009-08-26 11:00:00,79.63,79.66,79.62,79.63,21200.0,57.9201,57.9419,57.9128,57.9201,21200.0
2009-08-26 11:30:00,79.64,79.66,79.63,79.63,22800.0,57.9274,57.9419,57.9201,57.9201,22800.0
2009-08-26 12:00:00,79.65,79.65,79.59,79.61,15100.0,57.9347,57.9347,57.891,57.9056,15100.0
2009-08-26 12:30:00,79.6,79.63,79.6,79.62,8300.0,57.8983,57.9201,57.8983,57.9128,8300.0
2009-08-26 13:00:00,79.63,79.63,79.57,79.61,19100.0,57.9201,57.9201,57.8765,57.9056,19100.0
2009-08-26 13:30:00,79.61,79.61,79.57,79.59,15500.0,57.9056,57.9056,57.8765,57.891,15500.0
2009-08-26 14:00:00,79.59,79.61,79.58,79.59,12100.0,57.891,57.9056,57.8838,57.891,12100.0
2009-08-26 14:30:00,79.58,79.61,79.58,79.6,48000.0,57.8838,57.9056,57.8838,57.8983,48000.0
2009-08-26 15:00:00,79.59,79.63,79.59,79.62,57700.0,57.891,57.9201,57.891,57.9128,57700.0
2009-08-26 15:30:00,79.62,79.71,79.61,79.61,55300.0,57.9128,57.9783,57.9056,57.9056,55300.0
2009-08-27 09:30:00,79.68,79.68,79.67,79.68,10600.0,57.9565,57.9565,57.9492,57.9565,10600.0
2009-08-27 10:00:00,79.65,79.74,79.65,79.71,6600.0,57.9347,58.0001,57.9347,57.9783,6600.0
2009-08-27 10:30:00,79.71,79.71,79.66,79.71,9400.0,57.9783,57.9783,57.9419,57.9783,9400.0
2009-08-27 11:00:00,79.7,79.71,79.67,79.7,12300.0,57.971,57.9783,57.9492,57.971,12300.0
2009-08-27 11:30:00,79.7,79.7,79.68,79.69,31600.0,57.971,57.971,57.9565,57.9638,31600.0
2009-08-27 12:00:00,79.69,79.69,79.66,79.67,30500.0,57.9638,57.9638,57.9419,57.9492,30500.0
2009-08-27 12:30:00,79.67,79.68,79.64,79.66,23800.0,57.9492,57.9565,57.9274,57.9419,23800.0
2009-08-27 13:00:00,79.65,79.67,79.65,79.67,11800.0,57.9347,57.9492,57.9347,57.9492,11800.0
2009-08-27 13:30:00,79.66,79.66,79.6,79.63,35100.0,57.9419,57.9419,57.8983,57.9201,35100.0
2009-08-27 14:00:00,79.63,79.64,79.6,79.61,25900.0,57.9201,57.9274,57.8983,57.9056,25900.0
2009-08-27 14:30:00,79.59,79.62,79.59,79.62,20800.0,57.891,57.9128,57.891,57.9128,20800.0
2009-08-27 15:00:00,79.63,79.67,79.61,79.67,51000.0,57.9201,57.9492,57.9056,57.9492,51000.0
2009-08-27 15:30:00,79.67,79.68,79.61,79.67,33300.0,57.9492,57.9565,57.9056,57.9492,33300.0
2009-08-28 09:30:00,79.65,79.66,79.61,79.64,17700.0,57.9347,57.9419,57.9056,57.9274,17700.0
2009-08-28 10:00:00,79.65,79.69,79.63,79.69,17600.0,57.9347,57.9638,57.9201,57.9638,17600.0
2009-08-28 10:30:00,79.69,79.72,79.68,79.72,20900.0,57.9638,57.9856,57.9565,57.9856,20900.0
2009-08-28 11:00:00,79.71,79.72,79.68,79.7,54300.0,57.9783,57.9856,57.9565,57.971,54300.0
2009-08-28 11:30:00,79.71,79.71,79.7,79.71,15000.0,57.9783,57.9783,57.971,57.9783,15000.0
2009-08-28 12:00:00,79.71,79.71,79.7,79.7,37700.0,57.9783,57.9783,57.971,57.971,37700.0
2009-08-28 12:30:00,79.71,79.71,79.69,79.7,6200.0,57.9783,57.9783,57.9638,57.971,6200.0
2009-08-28 13:00:00,79.7,79.71,79.69,79.7,7100.0,57.971,57.9783,57.9638,57.971,7100.0
2009-08-28 13:30:00,79.71,79.71,79.69,79.7,12100.0,57.9783,57.9783,57.9638,57.971,12100.0
2009-08-28 14:00:00,79.7,79.7,79.67,79.67,19300.0,57.971,57.971,57.9492,57.9492,19300.0
2009-08-28 14:30:00,79.67,79.71,79.67,79.7,51100.0,57.9492,57.9783,57.9492,57.971,51100.0
2009-08-28 15:00:00,79.71,79.74,79.65,79.71,58800.0,57.9783,58.0001,57.9347,57.9783,58800.0
2009-08-28 15:30:00,79.71,79.79,79.7,79.76,19200.0,57.9783,58.0365,57.971,58.0147,19200.0
2009-08-31 09:30:00,79.86,79.88,79.79,79.84,16000.0,58.0874,58.102,58.0365,58.0729,16000.0
2009-08-31 10:00:00,79.83,79.83,79.76,79.77,13400.0,58.0656,58.0656,58.0147,58.022,13400.0
2009-08-31 10:30:00,79.77,79.82,79.77,79.82,23700.0,58.022,58.0583,58.022,58.0583,23700.0
2009-08-31 11:00:00,79.82,79.85,79.8,79.83,22700.0,58.0583,58.0801,58.0438,58.0656,22700.0
2009-08-31 11:30:00,79.83,79.85,79.83,79.85,9600.0,58.0656,58.0801,58.0656,58.0801,9600.0
2009-08-31 12:00:00,79.84,79.85,79.81,79.81,8600.0,58.0729,58.0801,58.051,58.051,8600.0
2009-08-31 12:30:00,79.84,79.86,79.81,79.85,32000.0,58.0729,58.0874,58.051,58.0801,32000.0
2009-08-31 13:00:00,79.86,79.88,79.85,79.86,27500.0,58.0874,58.102,58.0801,58.0874,27500.0
2009-08-31 13:30:00,79.86,79.88,79.83,79.87,11800.0,58.0874,58.102,58.0656,58.0947,11800.0
2009-08-31 14:00:00,79.87,79.87,79.85,79.85,20000.0,58.0947,58.0947,58.0801,58.0801,20000.0
2009-08-31 14:30:00,79.86,79.86,79.83,79.85,15100.0,58.0874,58.0874,58.0656,58.0801,15100.0
2009-08-31 15:00:00,79.85,79.86,79.81,79.86,73100.0,58.0801,58.0874,58.051,58.0874,73100.0
2009-08-31 15:30:00,79.86,79.86,79.8,79.85,43200.0,58.0874,58.0874,58.0438,58.0801,43200.0
2009-09-01 09:30:00,79.81,79.83,79.72,79.74,30200.0,58.1798,58.1944,58.1142,58.1288,30200.0
2009-09-01 10:00:00,79.74,79.75,79.66,79.71,34300.0,58.1288,58.1361,58.0705,58.1069,34300.0
2009-09-01 10:30:00,79.71,79.75,79.68,79.74,22000.0,58.1069,58.1361,58.0851,58.1288,22000.0
2009-09-01 11:00:00,79.72,79.86,79.7,79.8,19300.0,58.1142,58.2163,58.0997,58.1725,19300.0
2009-09-01 11:30:00,79.76,79.8,79.75,79.79,19400.0,58.1434,58.1725,58.1361,58.1653,19400.0
2009-09-01 12:00:00,79.79,79.79,79.75,79.76,58500.0,58.1653,58.1653,58.1361,58.1434,58500.0
2009-09-01 12:30:00,79.78,79.78,79.71,79.75,15400.0,58.158,58.158,58.1069,58.1361,15400.0
2009-09-01 13:00:00,79.77,79.77,79.72,79.72,17800.0,58.1507,58.1507,58.1142,58.1142,17800.0
2009-09-01 13:30:00,79.75,79.76,79.71,79.73,25500.0,58.1361,58.1434,58.1069,58.1215,25500.0
2009-09-01 14:00:00,79.73,79.75,79.72,79.73,16700.0,58.1215,58.1361,58.1142,58.1215,16700.0
2009-09-01 14:30:00,79.72,79.75,79.71,79.75,34000.0,58.1142,58.1361,58.1069,58.1361,34000.0
2009-09-01 15:00:00,79.75,79.76,79.66,79.72,57100.0,58.1361,58.1434,58.0705,58.1142,57100.0
2009-09-01 15:30:00,79.72,79.94,79.71,79.73,59500.0,58.1142,58.2746,58.1069,58.1215,59500.0
2009-09-02 09:30:00,79.96,79.96,79.88,79.92,48200.0,58.2892,58.2892,58.2309,58.26,48200.0
2009-09-02 10:00:00,79.9,79.9,79.76,79.83,17700.0,58.2454,58.2454,58.1434,58.1944,17700.0
2009-09-02 10:30:00,79.81,79.85,79.81,79.85,23200.0,58.1798,58.209,58.1798,58.209,23200.0
2009-09-02 11:00:00,79.86,79.86,79.81,79.82,13100.0,58.2163,58.2163,58.1798,58.1871,13100.0
2009-09-02 11:30:00,79.82,79.86,79.81,79.83,16900.0,58.1871,58.2163,58.1798,58.1944,16900.0
2009-09-02 12:00:00,79.84,79.84,79.8,79.82,19300.0,58.2017,58.2017,58.1725,58.1871,19300.0
2009-09-02 12:30:00,79.82,79.83,79.81,79.83,29400.0,58.1871,58.1944,58.1798,58.1944,29400.0
2009-09-02 13:00:00,79.83,79.84,79.83,79.84,6100.0,58.1944,58.2017,58.1944,58.2017,6100.0
2009-09-02 13:30:00,79.84,79.85,79.83,79.84,32300.0,58.2017,58.209,58.1944,58.2017,32300.0
2009-09-02 14:00:00,79.84,79.88,79.83,79.85,51400.0,58.2017,58.2309,58.1944,58.209,51400.0
2009-09-02 14:30:00,79.88,79.88,79.83,79.88,33000.0,58.2309,58.2309,58.1944,58.2309,33000.0
2009-09-02 15:00:00,79.88,79.91,79.87,79.9,36300.0,58.2309,58.2527,58.2236,58.2454,36300.0
2009-09-02 15:30:00,79.91,80.0,79.88,79.88,26900.0,58.2527,58.3183,58.2309,58.2309,26900.0
2009-09-03 09:30:00,79.82,79.93,79.8,79.85,9100.0,58.1871,58.2673,58.1725,58.209,9100.0
2009-09-03 10:00:00,79.82,79.85,79.82,79.83,13000.0,58.1871,58.209,58.1871,58.1944,13000.0
2009-09-03 10:30:00,79.83,79.83,79.77,79.79,13200.0,58.1944,58.1944,58.1507,58.1653,13200.0
2009-09-03 11:00:00,79.79,79.81,79.77,79.79,39100.0,58.1653,58.1798,58.1507,58.1653,39100.0
2009-09-03 11:30:00,79.81,79.81,79.79,79.81,30400.0,58.1798,58.1798,58.1653,58.1798,30400.0
2009-09-03 12:00:00,79.81,79.81,79.79,79.8,11600.0,58.1798,58.1798,58.1653,58.1725,11600.0
2009-09-03 12:30:00,79.81,79.82,79.8,79.81,10200.0,58.1798,58.1871,58.1725,58.1798,10200.0
2009-09-03 13:00:00,79.81,79.83,79.79,79.82,10600.0,58.1798,58.1944,58.1653,58.1871,10600.0
2009-09-03 13:30:00,79.83,79.9,79.82,79.9,9500.0,58.1944,58.2454,58.1871,58.2454,9500.0
2009-09-03 14:00:00,79.89,79.91,79.82,79.9,23600.0,58.2382,58.2527,58.1871,58.2454,23600.0
2009-09-03 14:30:00,79.9,79.94,79.87,79.88,23600.0,58.2454,58.2746,58.2236,58.2309,23600.0
2009-09-03 15:00:00,79.88,79.93,79.84,79.89,26200.0,58.2309,58.2673,58.2017,58.2382,26200.0
2009-09-03 15:30:00,79.92,79.94,79.89,79.92,30700.0,58.26,58.2746,58.2382,58.26,30700.0
2009-09-04 09:30:00,79.87,79.91,79.86,79.9,10100.0,58.2236,58.2527,58.2163,58.2454,10100.0
2009-09-04 10:00:00,79.9,79.93,79.9,79.93,16000.0,58.2454,58.2673,58.2454,58.2673,16000.0
2009-09-04 10:30:00,79.9,79.93,79.85,79.9,16600.0,58.2454,58.2673,58.209,58.2454,16600.0
2009-09-04 11:00:00,79.9,79.93,79.9,79.91,25400.0,58.2454,58.2673,58.2454,58.2527,25400.0
2009-09-04 11:30:00,79.92,79.92,79.87,79.87,55600.0,58.26,58.26,58.2236,58.2236,55600.0
2009-09-04 12:00:00,79.87,79.92,79.86,79.9,36100.0,58.2236,58.26,58.2163,58.2454,36100.0
2009-09-04 12:30:00,79.9,79.91,79.88,79.9,30100.0,58.2454,58.2527,58.2309,58.2454,30100.0
2009-09-04 13:00:00,79.89,79.91,79.89,79.91,15300.0,58.2382,58.2527,58.2382,58.2527,15300.0
2009-09-04 13:30:00,79.89,79.9,79.88,79.9,32900.0,58.2382,58.2454,58.2309,58.2454,32900.0
2009-09-04 14:00:00,79.9,79.9,79.87,79.88,7600.0,58.2454,58.2454,58.2236,58.2309,7600.0
2009-09-04 14:30:00,79.89,79.9,79.88,79.9,13600.0,58.2382,58.2454,58.2309,58.2454,13600.0
2009-09-04 15:00:00,79.89,79.91,79.88,79.91,7000.0,58.2382,58.2527,58.2309,58.2527,7000.0
2009-09-04 15:30:00,79.89,79.92,79.88,79.9,30500.0,58.2382,58.26,58.2309,58.2454,30500.0
2009-09-08 09:30:00,79.89,79.89,79.82,79.84,24000.0,58.2382,58.2382,58.1871,58.2017,24000.0
2009-09-08 10:00:00,79.83,79.85,79.81,79.82,11000.0,58.1944,58.209,58.1798,58.1871,11000.0
2009-09-08 10:30:00,79.81,79.82,79.8,79.82,6700.0,58.1798,58.1871,58.1725,58.1871,6700.0
2009-09-08 11:00:00,79.81,79.82,79.77,79.8,41900.0,58.1798,58.1871,58.1507,58.1725,41900.0
2009-09-08 11:30:00,79.78,79.8,79.78,79.8,12300.0,58.158,58.1725,58.158,58.1725,12300.0
2009-09-08 12:00:00,79.8,79.8,79.78,79.79,18100.0,58.1725,58.1725,58.158,58.1653,18100.0
2009-09-08 12:30:00,79.79,79.79,79.75,79.75,22400.0,58.1653,58.1653,58.1361,58.1361,22400.0
2009-09-08 13:00:00,79.75,79.79,79.73,79.79,22600.0,58.1361,58.1653,58.1215,58.1653,22600.0
2009-09-08 13:30:00,79.76,79.79,79.75,79.75,34000.0,58.1434,58.1653,58.1361,58.1361,34000.0
2009-09-08 14:00:00,79.76,79.77,79.71,79.72,25000.0,58.1434,58.1507,58.1069,58.1142,25000.0
2009-09-08 14:30:00,79.73,79.73,79.63,79.69,115100.0,58.1215,58.1215,58.0486,58.0924,115100.0
2009-09-08 15:00:00,79.67,79.69,79.64,79.67,58500.0,58.0778,58.0924,58.0559,58.0778,58500.0
2009-09-08 15:30:00,79.69,79.71,79.55,79.55,43300.0,58.0924,58.1069,57.9903,57.9903,43300.0
2009-09-09 09:30:00,79.68,79.85,79.61,79.65,33200.0,58.0851,58.209,58.034,58.0632,33200.0
2009-09-09 10:00:00,79.67,79.72,79.67,79.7,66800.0,58.0778,58.1142,58.0778,58.0997,66800.0
2009-09-09 10:30:00,79.7,79.72,79.68,79.71,64000.0,58.0997,58.1142,58.0851,58.1069,64000.0
2009-09-09 11:00:00,79.71,79.73,79.7,79.73,66200.0,58.1069,58.1215,58.0997,58.1215,66200.0
2009-09-09 11:30:00,79.73,79.73,79.7,79.7,43500.0,58.1215,58.1215,58.0997,58.0997,43500.0
2009-09-09 12:00:00,79.7,79.71,79.68,79.7,31100.0,58.0997,58.1069,58.0851,58.0997,31100.0
2009-09-09 12:30:00,79.7,79.72,79.68,79.71,73100.0,58.0997,58.1142,58.0851,58.1069,73100.0
2009-09-09 13:00:00,79.71,79.72,79.7,79.72,52000.0,58.1069,58.1142,58.0997,58.1142,52000.0
2009-09-09 13:30:00,79.72,79.72,79.7,79.7,34000.0,58.1142,58.1142,58.0997,58.0997,34000.0
2009-09-09 14:00:00,79.71,79.72,79.69,79.72,43800.0,58.1069,58.1142,58.0924,58.1142,43800.0
2009-09-09 14:30:00,79.72,79.75,79.69,79.7,53500.0,58.1142,58.1361,58.0924,58.0997,53500.0
2009-09-09 15:00:00,79.7,79.75,79.68,79.74,51700.0,58.0997,58.1361,58.0851,58.1288,51700.0
2009-09-09 15:30:00,79.75,79.86,79.74,79.75,70500.0,58.1361,58.2163,58.1288,58.1361,70500.0
2009-09-10 09:30:00,79.92,79.92,79.7,79.89,36200.0,58.26,58.26,58.0997,58.2382,36200.0
2009-09-10 10:00:00,79.89,79.93,79.86,79.91,18000.0,58.2382,58.2673,58.2163,58.2527,18000.0
2009-09-10 10:30:00,79.91,79.97,79.84,79.95,34000.0,58.2527,58.2965,58.2017,58.2819,34000.0
2009-09-10 11:00:00,79.9,79.98,79.84,79.94,33100.0,58.2454,58.3038,58.2017,58.2746,33100.0
2009-09-10 11:30:00,79.93,79.95,79.85,79.95,23700.0,58.2673,58.2819,58.209,58.2819,23700.0
2009-09-10 12:00:00,79.92,80.01,79.87,79.98,46200.0,58.26,58.3256,58.2236,58.3038,46200.0
2009-09-10 12:30:00,79.96,79.98,79.87,79.88,28800.0,58.2892,58.3038,58.2236,58.2309,28800.0
2009-09-10 13:00:00,79.91,80.02,79.89,79.93,39200.0,58.2527,58.3329,58.2382,58.2673,39200.0
2009-09-10 13:30:00,79.94,79.98,79.75,79.79,51900.0,58.2746,58.3038,58.1361,58.1653,51900.0
2009-09-10 14:00:00,79.76,79.9,79.75,79.78,55900.0,58.1434,58.2454,58.1361,58.158,55900.0
2009-09-10 14:30:00,79.78,79.88,79.76,79.79,138500.0,58.158,58.2309,58.1434,58.1653,138500.0
2009-09-10 15:00:00,79.78,79.86,79.77,79.79,80100.0,58.158,58.2163,58.1507,58.1653,80100.0
2009-09-10 15:30:00,79.79,79.98,79.75,79.97,72600.0,58.1653,58.3038,58.1361,58.2965,72600.0
2009-09-11 09:30:00,80.06,80.07,79.91,79.94,26600.0,58.3621,58.3694,58.2527,58.2746,26600.0
2009-09-11 10:00:00,79.94,80.01,79.93,79.99,10000.0,58.2746,58.3256,58.2673,58.3111,10000.0
2009-09-11 10:30:00,79.98,79.98,79.95,79.97,12600.0,58.3038,58.3038,58.2819,58.2965,12600.0
2009-09-11 11:00:00,79.98,79.98,79.96,79.97,16900.0,58.3038,58.3038,58.2892,58.2965,16900.0
2009-09-11 11:30:00,79.97,79.99,79.9,79.9,33100.0,58.2965,58.3111,58.2454,58.2454,33100.0
2009-09-11 12:00:00,79.9,79.98,79.89,79.93,15200.0,58.2454,58.3038,58.2382,58.2673,15200.0
2009-09-11 12:30:00,79.93,79.99,79.93,79.94,39000.0,58.2673,58.3111,58.2673,58.2746,39000.0
2009-09-11 13:00:00,79.96,79.97,79.94,79.95,9200.0,58.2892,58.2965,58.2746,58.2819,9200.0
2009-09-11 13:30:00,79.95,79.98,79.9,79.95,42500.0,58.2819,58.3038,58.2454,58.2819,42500.0
2009-09-11 14:00:00,79.95,79.97,79.94,79.96,27500.0,58.2819,58.2965,58.2746,58.2892,27500.0
2009-09-11 14:30:00,79.97,79.97,79.88,79.89,50200.0,58.2965,58.2965,58.2309,58.2382,50200.0
2009-09-11 15:00:00,79.9,79.95,79.85,79.89,58000.0,58.2454,58.2819,58.209,58.2382,58000.0
2009-09-11 15:30:00,79.88,79.96,79.81,79.85,60200.0,58.2309,58.2892,58.1798,58.209,60200.0
2009-09-14 09:30:00,79.93,79.93,79.81,79.85,45100.0,58.2673,58.2673,58.1798,58.209,45100.0
2009-09-14 10:00:00,79.86,79.88,79.82,79.84,25200.0,58.2163,58.2309,58.1871,58.2017,25200.0
2009-09-14 10:30:00,79.83,79.83,79.76,79.81,15600.0,58.1944,58.1944,58.1434,58.1798,15600.0
2009-09-14 11:00:00,79.82,79.87,79.81,79.85,41400.0,58.1871,58.2236,58.1798,58.209,41400.0
2009-09-14 11:30:00,79.85,79.85,79.82,79.83,16300.0,58.209,58.209,58.1871,58.1944,16300.0
2009-09-14 12:00:00,79.84,79.87,79.81,79.87,21900.0,58.2017,58.2236,58.1798,58.2236,21900.0
2009-09-14 12:30:00,79.88,79.89,79.83,79.85,35300.0,58.2309,58.2382,58.1944,58.209,35300.0
2009-09-14 13:00:00,79.86,79.88,79.8,79.88,37600.0,58.2163,58.2309,58.1725,58.2309,37600.0
2009-09-14 13:30:00,79.88,79.88,79.84,79.87,16700.0,58.2309,58.2309,58.2017,58.2236,16700.0
2009-09-14 14:00:00,79.87,79.88,79.84,79.84,44500.0,58.2236,58.2309,58.2017,58.2017,44500.0
2009-09-14 14:30:00,79.87,79.87,79.81,79.84,37700.0,58.2236,58.2236,58.1798,58.2017,37700.0
2009-09-14 15:00:00,79.84,79.87,79.82,79.84,61200.0,58.2017,58.2236,58.1871,58.2017,61200.0
2009-09-14 15:30:00,79.82,79.86,79.82,79.86,23300.0,58.1871,58.2163,58.1871,58.2163,23300.0
2009-09-15 09:30:00,79.88,79.99,79.76,79.8,51200.0,58.2309,58.3111,58.1434,58.1725,51200.0
2009-09-15 10:00:00,79.8,79.84,79.78,79.84,17600.0,58.1725,58.2017,58.158,58.2017,17600.0
2009-09-15 10:30:00,79.84,79.85,79.8,79.82,45800.0,58.2017,58.209,58.1725,58.1871,45800.0
2009-09-15 11:00:00,79.81,79.83,79.79,79.83,14500.0,58.1798,58.1944,58.1653,58.1944,14500.0
2009-09-15 11:30:00,79.83,79.84,79.82,79.84,11400.0,58.1944,58.2017,58.1871,58.2017,11400.0
2009-09-15 12:00:00,79.84,79.86,79.82,79.85,56500.0,58.2017,58.2163,58.1871,58.209,56500.0
2009-09-15 12:30:00,79.85,79.85,79.8,79.83,24800.0,58.209,58.209,58.1725,58.1944,24800.0
2009-09-15 13:00:00,79.83,79.83,79.81,79.82,61100.0,58.1944,58.1944,58.1798,58.1871,61100.0
2009-09-15 13:30:00,79.83,79.83,79.79,79.81,11700.0,58.1944,58.1944,58.1653,58.1798,11700.0
2009-09-15 14:00:00,79.81,79.81,79.64,79.68,57900.0,58.1798,58.1798,58.0559,58.0851,57900.0
2009-09-15 14:30:00,79.7,79.71,79.62,79.69,41700.0,58.0997,58.1069,58.0413,58.0924,41700.0
2009-09-15 15:00:00,79.69,79.81,79.66,79.81,59300.0,58.0924,58.1798,58.0705,58.1798,59300.0
2009-09-15 15:30:00,79.81,79.81,79.66,79.67,66000.0,58.1798,58.1798,58.0705,58.0778,66000.0
2009-09-16 09:30:00,79.84,79.84,79.69,79.69,25700.0,58.2017,58.2017,58.0924,58.0924,25700.0
2009-09-16 10:00:00,79.69,79.72,79.68,79.72,12200.0,58.0924,58.1142,58.0851,58.1142,12200.0
2009-09-16 10:30:00,79.7,79.7,79.68,79.7,33800.0,58.0997,58.0997,58.0851,58.0997,33800.0
2009-09-16 11:00:00,79.7,79.75,79.69,79.75,32200.0,58.0997,58.1361,58.0924,58.1361,32200.0
2009-09-16 11:30:00,79.75,79.76,79.73,79.76,41900.0,58.1361,58.1434,58.1215,58.1434,41900.0
2009-09-16 12:00:00,79.76,79.76,79.73,79.76,42200.0,58.1434,58.1434,58.1215,58.1434,42200.0
2009-09-16 12:30:00,79.76,79.77,79.75,79.77,15800.0,58.1434,58.1507,58.1361,58.1507,15800.0
2009-09-16 13:00:00,79.78,79.79,79.75,79.76,20900.0,58.158,58.1653,58.1361,58.1434,20900.0
2009-09-16 13:30:00,79.76,79.77,79.74,79.74,38500.0,58.1434,58.1507,58.1288,58.1288,38500.0
2009-09-16 14:00:00,79.74,79.76,79.69,79.72,23200.0,58.1288,58.1434,58.0924,58.1142,23200.0
2009-09-16 14:30:00,79.73,79.73,79.62,79.7,42500.0,58.1215,58.1215,58.0413,58.0997,42500.0
2009-09-16 15:00:00,79.7,79.7,79.62,79.63,16200.0,58.0997,58.0997,58.0413,58.0486,16200.0
2009-09-16 15:30:00,79.66,79.68,79.63,79.68,30900.0,58.0705,58.0851,58.0486,58.0851,30900.0
2009-09-17 09:30:00,79.85,79.85,79.69,79.72,24200.0,58.209,58.209,58.0924,58.1142,24200.0
2009-09-17 10:00:00,79.69,79.77,79.68,79.73,18400.0,58.0924,58.1507,58.0851,58.1215,18400.0
2009-09-17 10:30:00,79.73,79.76,79.68,79.7,70200.0,58.1215,58.1434,58.0851,58.0997,70200.0
2009-09-17 11:00:00,79.7,79.73,79.68,79.73,27100.0,58.0997,58.1215,58.0851,58.1215,27100.0
2009-09-17 11:30:00,79.73,79.77,79.72,79.77,24800.0,58.1215,58.1507,58.1142,58.1507,24800.0
2009-09-17 12:00:00,79.75,79.78,79.73,79.77,14900.0,58.1361,58.158,58.1215,58.1507,14900.0
2009-09-17 12:30:00,79.78,79.79,79.76,79.77,13400.0,58.158,58.1653,58.1434,58.1507,13400.0
2009-09-17 13:00:00,79.79,79.85,79.78,79.82,30000.0,58.1653,58.209,58.158,58.1871,30000.0
2009-09-17 13:30:00,79.85,79.86,79.82,79.85,23800.0,58.209,58.2163,58.1871,58.209,23800.0
2009-09-17 14:00:00,79.84,79.85,79.82,79.84,16600.0,58.2017,58.209,58.1871,58.2017,16600.0
2009-09-17 14:30:00,79.83,79.84,79.79,79.79,29900.0,58.1944,58.2017,58.1653,58.1653,29900.0
2009-09-17 15:00:00,79.82,79.83,79.8,79.83,28300.0,58.1871,58.1944,58.1725,58.1944,28300.0
2009-09-17 15:30:00,79.83,79.85,79.78,79.84,42800.0,58.1944,58.209,58.158,58.2017,42800.0
2009-09-18 09:30:00,79.87,79.94,79.87,79.87,23300.0,58.2236,58.2746,58.2236,58.2236,23300.0
2009-09-18 10:00:00,79.88,79.88,79.76,79.81,12900.0,58.2309,58.2309,58.1434,58.1798,12900.0
2009-09-18 10:30:00,79.81,79.83,79.75,79.82,37600.0,58.1798,58.1944,58.1361,58.1871,37600.0
2009-09-18 11:00:00,79.82,79.85,79.82,79.85,21000.0,58.1871,58.209,58.1871,58.209,21000.0
2009-09-18 11:30:00,79.85,79.85,79.79,79.83,33400.0,58.209,58.209,58.1653,58.1944,33400.0
2009-09-18 12:00:00,79.84,79.85,79.82,79.85,31600.0,58.2017,58.209,58.1871,58.209,31600.0
2009-09-18 12:30:00,79.84,79.89,79.84,79.89,40400.0,58.2017,58.2382,58.2017,58.2382,40400.0
2009-09-18 13:00:00,79.89,79.89,79.85,79.85,15600.0,58.2382,58.2382,58.209,58.209,15600.0
2009-09-18 13:30:00,79.85,79.85,79.78,79.8,21700.0,58.209,58.209,58.158,58.1725,21700.0
2009-09-18 14:00:00,79.81,79.82,79.8,79.82,12800.0,58.1798,58.1871,58.1725,58.1871,12800.0
2009-09-18 14:30:00,79.82,79.82,79.79,79.81,19500.0,58.1871,58.1871,58.1653,58.1798,19500.0
2009-09-18 15:00:00,79.82,79.86,79.79,79.82,19300.0,58.1871,58.2163,58.1653,58.1871,19300.0
2009-09-18 15:30:00,79.82,79.88,79.82,79.86,52400.0,58.1871,58.2309,58.1871,58.2163,52400.0
2009-09-21 09:30:00,79.87,79.89,79.82,79.85,41400.0,58.2236,58.2382,58.1871,58.209,41400.0
2009-09-21 10:00:00,79.85,79.89,79.84,79.87,16800.0,58.209,58.2382,58.2017,58.2236,16800.0
2009-09-21 10:30:00,79.87,79.87,79.86,79.87,7100.0,58.2236,58.2236,58.2163,58.2236,7100.0
2009-09-21 11:00:00,79.87,79.87,79.84,79.86,21700.0,58.2236,58.2236,58.2017,58.2163,21700.0
2009-09-21 11:30:00,79.86,79.86,79.84,79.84,17500.0,58.2163,58.2163,58.2017,58.2017,17500.0
2009-09-21 12:00:00,79.85,79.87,79.75,79.77,79900.0,58.209,58.2236,58.1361,58.1507,79900.0
2009-09-21 12:30:00,79.77,79.78,79.71,79.78,19400.0,58.1507,58.158,58.1069,58.158,19400.0
2009-09-21 13:00:00,79.78,79.78,79.76,79.78,12000.0,58.158,58.158,58.1434,58.158,12000.0
2009-09-21 13:30:00,79.78,79.78,79.72,79.73,13600.0,58.158,58.158,58.1142,58.1215,13600.0
2009-09-21 14:00:00,79.73,79.75,79.72,79.75,35500.0,58.1215,58.1361,58.1142,58.1361,35500.0
2009-09-21 14:30:00,79.75,79.75,79.71,79.73,22000.0,58.1361,58.1361,58.1069,58.1215,22000.0
2009-09-21 15:00:00,79.73,79.74,79.71,79.74,58200.0,58.1215,58.1288,58.1069,58.1288,58200.0
2009-09-21 15:30:00,79.74,79.84,79.71,79.77,41400.0,58.1288,58.2017,58.1069,58.1507,41400.0
2009-09-22 09:30:00,79.72,79.86,79.72,79.74,23800.0,58.1142,58.2163,58.1142,58.1288,23800.0
2009-09-22 10:00:00,79.74,79.76,79.72,79.75,23200.0,58.1288,58.1434,58.1142,58.1361,23200.0
2009-09-22 10:30:00,79.75,79.76,79.74,79.76,62100.0,58.1361,58.1434,58.1288,58.1434,62100.0
2009-09-22 11:00:00,79.74,79.77,79.74,79.75,24200.0,58.1288,58.1507,58.1288,58.1361,24200.0
2009-09-22 11:30:00,79.75,79.76,79.73,79.74,21700.0,58.1361,58.1434,58.1215,58.1288,21700.0
2009-09-22 12:00:00,79.75,79.76,79.71,79.75,24100.0,58.1361,58.1434,58.1069,58.1361,24100.0
2009-09-22 12:30:00,79.75,79.76,79.73,79.75,23800.0,58.1361,58.1434,58.1215,58.1361,23800.0
2009-09-22 13:00:00,79.75,79.75,79.73,79.75,16400.0,58.1361,58.1361,58.1215,58.1361,16400.0
2009-09-22 13:30:00,79.75,79.79,79.74,79.77,54000.0,58.1361,58.1653,58.1288,58.1507,54000.0
2009-09-22 14:00:00,79.77,79.78,79.75,79.75,17800.0,58.1507,58.158,58.1361,58.1361,17800.0
2009-09-22 14:30:00,79.76,79.76,79.73,79.74,24000.0,58.1434,58.1434,58.1215,58.1288,24000.0
2009-09-22 15:00:00,79.74,79.77,79.73,79.75,29800.0,58.1288,58.1507,58.1215,58.1361,29800.0
2009-09-22 15:30:00,79.76,79.82,79.7,79.74,75500.0,58.1434,58.1871,58.0997,58.1288,75500.0
2009-09-23 09:30:00,79.67,79.78,79.67,79.74,20200.0,58.0778,58.158,58.0778,58.1288,20200.0
2009-09-23 10:00:00,79.75,79.79,79.72,79.78,6900.0,58.1361,58.1653,58.1142,58.158,6900.0
2009-09-23 10:30:00,79.79,79.81,79.77,79.81,13100.0,58.1653,58.1798,58.1507,58.1798,13100.0
2009-09-23 11:00:00,79.79,79.81,79.75,79.76,16000.0,58.1653,58.1798,58.1361,58.1434,16000.0
2009-09-23 11:30:00,79.76,79.78,79.74,79.76,19900.0,58.1434,58.158,58.1288,58.1434,19900.0
2009-09-23 12:00:00,79.75,79.77,79.71,79.77,33300.0,58.1361,58.1507,58.1069,58.1507,33300.0
2009-09-23 12:30:00,79.77,79.79,79.75,79.77,10200.0,58.1507,58.1653,58.1361,58.1507,10200.0
2009-09-23 13:00:00,79.79,79.8,79.76,79.77,63400.0,58.1653,58.1725,58.1434,58.1507,63400.0
2009-09-23 13:30:00,79.77,79.77,79.75,79.77,23400.0,58.1507,58.1507,58.1361,58.1507,23400.0
2009-09-23 14:00:00,79.77,79.84,79.76,79.8,17800.0,58.1507,58.2017,58.1434,58.1725,17800.0
2009-09-23 14:30:00,79.83,79.95,79.8,79.85,43200.0,58.1944,58.2819,58.1725,58.209,43200.0
2009-09-23 15:00:00,79.89,79.93,79.87,79.88,34500.0,58.2382,58.2673,58.2236,58.2309,34500.0
2009-09-23 15:30:00,79.88,79.93,79.86,79.92,33600.0,58.2309,58.2673,58.2163,58.26,33600.0
2009-09-24 09:30:00,80.04,80.04,79.85,79.93,14200.0,58.3475,58.3475,58.209,58.2673,14200.0
2009-09-24 10:00:00,79.93,79.95,79.83,79.9,23200.0,58.2673,58.2819,58.1944,58.2454,23200.0
2009-09-24 10:30:00,79.96,79.98,79.92,79.97,15000.0,58.2892,58.3038,58.26,58.2965,15000.0
2009-09-24 11:00:00,79.96,79.99,79.94,79.97,17000.0,58.2892,58.3111,58.2746,58.2965,17000.0
2009-09-24 11:30:00,79.97,79.98,79.93,79.96,22100.0,58.2965,58.3038,58.2673,58.2892,22100.0
2009-09-24 12:00:00,79.95,79.97,79.83,79.95,24100.0,58.2819,58.2965,58.1944,58.2819,24100.0
2009-09-24 12:30:00,79.95,79.96,79.94,79.96,46400.0,58.2819,58.2892,58.2746,58.2892,46400.0
2009-09-24 13:00:00,79.96,79.98,79.95,79.98,32100.0,58.2892,58.3038,58.2819,58.3038,32100.0
2009-09-24 13:30:00,79.98,79.99,79.96,79.99,16300.0,58.3038,58.3111,58.2892,58.3111,16300.0
2009-09-24 14:00:00,79.99,80.01,79.94,79.94,46100.0,58.3111,58.3256,58.2746,58.2746,46100.0
2009-09-24 14:30:00,79.99,79.99,79.94,79.95,55600.0,58.3111,58.3111,58.2746,58.2819,55600.0
2009-09-24 15:00:00,79.95,79.96,79.93,79.95,46800.0,58.2819,58.2892,58.2673,58.2819,46800.0
2009-09-24 15:30:00,79.95,80.11,79.95,80.02,78500.0,58.2819,58.3985,58.2819,58.3329,78500.0
2009-09-25 09:30:00,80.07,80.07,79.84,79.93,28100.0,58.3694,58.3694,58.2017,58.2673,28100.0
2009-09-25 10:00:00,79.94,80.0,79.92,79.99,13600.0,58.2746,58.3183,58.26,58.3111,13600.0
2009-09-25 10:30:00,79.95,79.99,79.92,79.97,20600.0,58.2819,58.3111,58.26,58.2965,20600.0
2009-09-25 11:00:00,79.97,79.99,79.96,79.97,23800.0,58.2965,58.3111,58.2892,58.2965,23800.0
2009-09-25 11:30:00,79.98,79.98,79.96,79.98,33500.0,58.3038,58.3038,58.2892,58.3038,33500.0
2009-09-25 12:00:00,79.97,80.04,79.97,80.04,23600.0,58.2965,58.3475,58.2965,58.3475,23600.0
2009-09-25 12:30:00,80.04,80.04,79.99,80.02,15700.0,58.3475,58.3475,58.3111,58.3329,15700.0
2009-09-25 13:00:00,80.03,80.03,79.95,80.0,6400.0,58.3402,58.3402,58.2819,58.3183,6400.0
2009-09-25 13:30:00,80.0,80.01,79.97,80.0,11800.0,58.3183,58.3256,58.2965,58.3183,11800.0
2009-09-25 14:00:00,79.97,80.0,79.97,80.0,39000.0,58.2965,58.3183,58.2965,58.3183,39000.0
2009-09-25 14:30:00,80.0,80.02,79.97,80.0,36100.0,58.3183,58.3329,58.2965,58.3183,36100.0
2009-09-25 15:00:00,79.99,80.0,79.98,80.0,20000.0,58.3111,58.3183,58.3038,58.3183,20000.0
2009-09-25 15:30:00,79.98,80.0,79.97,79.97,39300.0,58.3038,58.3183,58.2965,58.2965,39300.0
2009-09-28 09:30:00,80.0,80.08,79.89,79.93,18600.0,58.3183,58.3767,58.2382,58.2673,18600.0
2009-09-28 10:00:00,79.96,80.0,79.95,79.98,19500.0,58.2892,58.3183,58.2819,58.3038,19500.0
2009-09-28 10:30:00,79.96,79.98,79.89,79.93,28800.0,58.2892,58.3038,58.2382,58.2673,28800.0
2009-09-28 11:00:00,79.9,79.93,79.88,79.93,10400.0,58.2454,58.2673,58.2309,58.2673,10400.0
2009-09-28 11:30:00,79.93,79.93,79.88,79.88,16100.0,58.2673,58.2673,58.2309,58.2309,16100.0
2009-09-28 12:00:00,79.88,79.9,79.85,79.89,28000.0,58.2309,58.2454,58.209,58.2382,28000.0
2009-09-28 12:30:00,79.89,79.91,79.81,79.91,33400.0,58.2382,58.2527,58.1798,58.2527,33400.0
2009-09-28 13:00:00,79.9,79.91,79.87,79.91,9300.0,58.2454,58.2527,58.2236,58.2527,9300.0
2009-09-28 13:30:00,79.91,79.92,79.87,79.91,15800.0,58.2527,58.26,58.2236,58.2527,15800.0
2009-09-28 14:00:00,79.88,79.93,79.86,79.91,22800.0,58.2309,58.2673,58.2163,58.2527,22800.0
2009-09-28 14:30:00,79.91,79.95,79.9,79.93,31900.0,58.2527,58.2819,58.2454,58.2673,31900.0
2009-09-28 15:00:00,79.91,79.95,79.88,79.93,32300.0,58.2527,58.2819,58.2309,58.2673,32300.0
2009-09-28 15:30:00,79.93,80.02,79.87,79.96,27600.0,58.2673,58.3329,58.2236,58.2892,27600.0
2009-09-29 09:30:00,79.98,80.02,79.95,79.96,57000.0,58.3038,58.3329,58.2819,58.2892,57000.0
2009-09-29 10:00:00,79.96,79.96,79.88,79.92,23500.0,58.2892,58.2892,58.2309,58.26,23500.0
2009-09-29 10:30:00,79.92,79.94,79.9,79.94,23500.0,58.26,58.2746,58.2454,58.2746,23500.0
2009-09-29 11:00:00,79.94,79.95,79.91,79.95,20800.0,58.2746,58.2819,58.2527,58.2819,20800.0
2009-09-29 11:30:00,79.95,79.97,79.93,79.95,11100.0,58.2819,58.2965,58.2673,58.2819,11100.0
2009-09-29 12:00:00,79.96,79.97,79.91,79.95,30500.0,58.2892,58.2965,58.2527,58.2819,30500.0
2009-09-29 12:30:00,79.95,79.97,79.9,79.94,36900.0,58.2819,58.2965,58.2454,58.2746,36900.0
2009-09-29 13:00:00,79.94,79.95,79.91,79.95,14600.0,58.2746,58.2819,58.2527,58.2819,14600.0
2009-09-29 13:30:00,79.95,79.95,79.93,79.95,40900.0,58.2819,58.2819,58.2673,58.2819,40900.0
2009-09-29 14:00:00,79.94,79.98,79.93,79.95,18000.0,58.2746,58.3038,58.2673,58.2819,18000.0
2009-09-29 14:30:00,79.95,79.97,79.94,79.95,27600.0,58.2819,58.2965,58.2746,58.2819,27600.0
2009-09-29 15:00:00,79.94,79.97,79.92,79.96,22000.0,58.2746,58.2965,58.26,58.2892,22000.0
2009-09-29 15:30:00,79.95,80.0,79.93,79.94,46100.0,58.2819,58.3183,58.2673,58.2746,46100.0
2009-09-30 09:30:00,79.98,80.0,79.77,80.0,29600.0,58.3038,58.3183,58.1507,58.3183,29600.0
2009-09-30 10:00:00,80.0,80.08,79.99,80.03,18800.0,58.3183,58.3767,58.3111,58.3402,18800.0
2009-09-30 10:30:00,80.04,80.08,80.01,80.03,15800.0,58.3475,58.3767,58.3256,58.3402,15800.0
2009-09-30 11:00:00,80.05,80.05,79.98,80.05,16800.0,58.3548,58.3548,58.3038,58.3548,16800.0
2009-09-30 11:30:00,80.05,80.05,79.95,80.05,18400.0,58.3548,58.3548,58.2819,58.3548,18400.0
2009-09-30 12:00:00,80.01,80.07,80.0,80.07,16800.0,58.3256,58.3694,58.3183,58.3694,16800.0
2009-09-30 12:30:00,80.07,80.07,80.02,80.05,13400.0,58.3694,58.3694,58.3329,58.3548,13400.0
2009-09-30 13:00:00,80.05,80.05,80.01,80.03,10000.0,58.3548,58.3548,58.3256,58.3402,10000.0
2009-09-30 13:30:00,80.04,80.11,80.0,80.0,35800.0,58.3475,58.3985,58.3183,58.3183,35800.0
2009-09-30 14:00:00,80.0,80.04,79.91,80.04,26500.0,58.3183,58.3475,58.2527,58.3475,26500.0
2009-09-30 14:30:00,80.04,80.05,80.0,80.01,21600.0,58.3475,58.3548,58.3183,58.3256,21600.0
2009-09-30 15:00:00,80.02,80.11,80.0,80.06,59700.0,58.3329,58.3985,58.3183,58.3621,59700.0
2009-09-30 15:30:00,80.11,80.14,80.04,80.05,83800.0,58.3985,58.4204,58.3475,58.3548,83800.0
2009-10-01 09:30:00,80.1,80.1,79.96,79.97,36800.0,58.5128,58.5128,58.4105,58.4178,36800.0
2009-10-01 10:00:00,79.98,80.0,79.96,79.98,9400.0,58.4251,58.4398,58.4105,58.4251,9400.0
2009-10-01 10:30:00,79.98,80.04,79.92,80.04,22300.0,58.4251,58.469,58.3813,58.469,22300.0
2009-10-01 11:00:00,80.03,80.03,79.96,80.0,20200.0,58.4617,58.4617,58.4105,58.4398,20200.0
2009-10-01 11:30:00,80.0,80.02,79.97,80.02,9200.0,58.4398,58.4544,58.4178,58.4544,9200.0
2009-10-01 12:00:00,80.02,80.04,80.0,80.02,17900.0,58.4544,58.469,58.4398,58.4544,17900.0
2009-10-01 12:30:00,80.04,80.04,80.02,80.03,11000.0,58.469,58.469,58.4544,58.4617,11000.0
2009-10-01 13:00:00,80.04,80.04,80.01,80.04,14200.0,58.469,58.469,58.4471,58.469,14200.0
2009-10-01 13:30:00,80.04,80.07,80.03,80.03,9000.0,58.469,58.4909,58.4617,58.4617,9000.0
2009-10-01 14:00:00,80.05,80.08,80.01,80.08,70700.0,58.4763,58.4982,58.4471,58.4982,70700.0
2009-10-01 14:30:00,80.05,80.07,80.0,80.01,14300.0,58.4763,58.4909,58.4398,58.4471,14300.0
2009-10-01 15:00:00,80.01,80.03,79.99,80.02,16000.0,58.4471,58.4617,58.4324,58.4544,16000.0
2009-10-01 15:30:00,80.01,80.04,79.97,79.98,46500.0,58.4471,58.469,58.4178,58.4251,46500.0
2009-10-02 09:30:00,80.26,80.29,79.98,80.03,26900.0,58.6297,58.6516,58.4251,58.4617,26900.0
2009-10-02 10:00:00,80.04,80.04,79.98,79.99,15300.0,58.469,58.469,58.4251,58.4324,15300.0
2009-10-02 10:30:00,79.98,80.0,79.95,79.95,17900.0,58.4251,58.4398,58.4032,58.4032,17900.0
2009-10-02 11:00:00,79.95,79.99,79.93,79.96,20800.0,58.4032,58.4324,58.3886,58.4105,20800.0
2009-10-02 11:30:00,79.99,79.99,79.97,79.99,24100.0,58.4324,58.4324,58.4178,58.4324,24100.0
2009-10-02 12:00:00,79.97,79.99,79.97,79.98,30200.0,58.4178,58.4324,58.4178,58.4251,30200.0
2009-10-02 12:30:00,80.01,80.01,79.98,79.98,15000.0,58.4471,58.4471,58.4251,58.4251,15000.0
2009-10-02 13:00:00,80.01,80.01,79.98,79.99,15200.0,58.4471,58.4471,58.4251,58.4324,15200.0
2009-10-02 13:30:00,80.0,80.0,79.98,79.98,20400.0,58.4398,58.4398,58.4251,58.4251,20400.0
2009-10-02 14:00:00,80.0,80.0,79.97,79.99,24700.0,58.4398,58.4398,58.4178,58.4324,24700.0
2009-10-02 14:30:00,79.98,80.07,79.98,80.01,69800.0,58.4251,58.4909,58.4251,58.4471,69800.0
2009-10-02 15:00:00,80.03,80.1,80.01,80.1,17600.0,58.4617,58.5128,58.4471,58.5128,17600.0
2009-10-02 15:30:00,80.06,80.15,80.01,80.15,40600.0,58.4836,58.5493,58.4471,58.5493,40600.0
2009-10-05 09:30:00,80.19,80.32,80.06,80.08,112800.0,58.5785,58.6735,58.4836,58.4982,112800.0
2009-10-05 10:00:00,80.08,80.08,80.02,80.07,12600.0,58.4982,58.4982,58.4544,58.4909,12600.0
2009-10-05 10:30:00,80.06,80.07,80.03,80.06,14900.0,58.4836,58.4909,58.4617,58.4836,14900.0
2009-10-05 11:00:00,80.07,80.07,80.05,80.06,24700.0,58.4909,58.4909,58.4763,58.4836,24700.0
2009-10-05 11:30:00,80.06,80.07,80.05,80.07,42300.0,58.4836,58.4909,58.4763,58.4909,42300.0
2009-10-05 12:00:00,80.07,80.07,80.06,80.07,9300.0,58.4909,58.4909,58.4836,58.4909,9300.0
2009-10-05 12:30:00,80.06,80.09,80.06,80.09,16500.0,58.4836,58.5055,58.4836,58.5055,16500.0
2009-10-05 13:00:00,80.09,80.09,80.08,80.09,15900.0,58.5055,58.5055,58.4982,58.5055,15900.0
2009-10-05 13:30:00,80.08,80.09,80.03,80.04,11500.0,58.4982,58.5055,58.4617,58.469,11500.0
2009-10-05 14:00:00,80.06,80.08,80.04,80.08,20400.0,58.4836,58.4982,58.469,58.4982,20400.0
2009-10-05 14:30:00,80.08,80.09,80.07,80.09,12500.0,58.4982,58.5055,58.4909,58.5055,12500.0
2009-10-05 15:00:00,80.08,80.15,80.07,80.15,60600.0,58.4982,58.5493,58.4909,58.5493,60600.0
2009-10-05 15:30:00,80.15,80.23,80.1,80.23,37100.0,58.5493,58.6078,58.5128,58.6078,37100.0
2009-10-06 09:30:00,80.04,80.05,80.01,80.03,24300.0,58.469,58.4763,58.4471,58.4617,24300.0
2009-10-06 10:00:00,80.03,80.04,80.0,80.0,20000.0,58.4617,58.469,58.4398,58.4398,20000.0
2009-10-06 10:30:00,80.01,80.01,79.98,80.0,16000.0,58.4471,58.4471,58.4251,58.4398,16000.0
2009-10-06 11:00:00,80.0,80.0,79.95,79.99,26300.0,58.4398,58.4398,58.4032,58.4324,26300.0
2009-10-06 11:30:00,79.99,79.99,79.96,79.98,21200.0,58.4324,58.4324,58.4105,58.4251,21200.0
2009-10-06 12:00:00,79.97,79.98,79.95,79.95,13800.0,58.4178,58.4251,58.4032,58.4032,13800.0
2009-10-06 12:30:00,79.95,79.97,79.95,79.95,14600.0,58.4032,58.4178,58.4032,58.4032,14600.0
2009-10-06 13:00:00,79.96,79.96,79.93,79.95,8600.0,58.4105,58.4105,58.3886,58.4032,8600.0
2009-10-06 13:30:00,79.93,79.95,79.93,79.94,21800.0,58.3886,58.4032,58.3886,58.3959,21800.0
2009-10-06 14:00:00,79.95,79.96,79.94,79.96,10600.0,58.4032,58.4105,58.3959,58.4105,10600.0
2009-10-06 14:30:00,79.96,79.96,79.92,79.92,22800.0,58.4105,58.4105,58.3813,58.3813,22800.0
2009-10-06 15:00:00,79.92,79.93,79.91,79.93,28500.0,58.3813,58.3886,58.374,58.3886,28500.0
2009-10-06 15:30:00,79.91,79.94,79.86,79.87,38100.0,58.374,58.3959,58.3375,58.3448,38100.0
2009-10-07 09:30:00,80.07,80.13,79.94,79.97,15300.0,58.4909,58.5347,58.3959,58.4178,15300.0
2009-10-07 10:00:00,79.97,79.97,79.93,79.96,16300.0,58.4178,58.4178,58.3886,58.4105,16300.0
2009-10-07 10:30:00,79.96,79.97,79.94,79.97,11600.0,58.4105,58.4178,58.3959,58.4178,11600.0
2009-10-07 11:00:00,79.95,79.97,79.94,79.95,9200.0,58.4032,58.4178,58.3959,58.4032,9200.0
2009-10-07 11:30:00,79.94,79.97,79.93,79.97,11500.0,58.3959,58.4178,58.3886,58.4178,11500.0
2009-10-07 12:00:00,79.97,79.99,79.96,79.97,10600.0,58.4178,58.4324,58.4105,58.4178,10600.0
2009-10-07 12:30:00,79.98,79.98,79.97,79.97,8000.0,58.4251,58.4251,58.4178,58.4178,8000.0
2009-10-07 13:00:00,79.97,80.0,79.96,79.96,24500.0,58.4178,58.4398,58.4105,58.4105,24500.0
2009-10-07 13:30:00,79.99,80.0,79.96,79.98,27700.0,58.4324,58.4398,58.4105,58.4251,27700.0
2009-10-07 14:00:00,79.99,80.01,79.95,79.97,37100.0,58.4324,58.4471,58.4032,58.4178,37100.0
2009-10-07 14:30:00,79.97,80.04,79.97,79.99,13400.0,58.4178,58.469,58.4178,58.4324,13400.0
2009-10-07 15:00:00,79.97,80.01,79.97,80.01,12800.0,58.4178,58.4471,58.4178,58.4471,12800.0
2009-10-07 15:30:00,80.01,80.07,79.99,80.07,35800.0,58.4471,58.4909,58.4324,58.4909,35800.0
2009-10-08 09:30:00,80.07,80.14,80.0,80.06,42600.0,58.4909,58.542,58.4398,58.4836,42600.0
2009-10-08 10:00:00,80.06,80.06,80.04,80.06,10900.0,58.4836,58.4836,58.469,58.4836,10900.0
2009-10-08 10:30:00,80.05,80.06,80.01,80.03,9200.0,58.4763,58.4836,58.4471,58.4617,9200.0
2009-10-08 11:00:00,80.03,80.05,80.02,80.02,10400.0,58.4617,58.4763,58.4544,58.4544,10400.0
2009-10-08 11:30:00,80.04,80.04,80.01,80.01,7900.0,58.469,58.469,58.4471,58.4471,7900.0
2009-10-08 12:00:00,80.01,80.02,79.93,79.99,21500.0,58.4471,58.4544,58.3886,58.4324,21500.0
2009-10-08 12:30:00,80.0,80.0,79.98,79.99,7800.0,58.4398,58.4398,58.4251,58.4324,7800.0
2009-10-08 13:00:00,79.99,80.0,79.98,79.99,8500.0,58.4324,58.4398,58.4251,58.4324,8500.0
2009-10-08 13:30:00,79.99,79.99,79.96,79.98,11000.0,58.4324,58.4324,58.4105,58.4251,11000.0
2009-10-08 14:00:00,79.98,79.98,79.92,79.94,11400.0,58.4251,58.4251,58.3813,58.3959,11400.0
2009-10-08 14:30:00,79.94,79.94,79.91,79.91,8900.0,58.3959,58.3959,58.374,58.374,8900.0
2009-10-08 15:00:00,79.92,79.96,79.91,79.92,17500.0,58.3813,58.4105,58.374,58.3813,17500.0
2009-10-08 15:30:00,79.91,79.96,79.88,79.95,60700.0,58.374,58.4105,58.3521,58.4032,60700.0
2009-10-09 09:30:00,79.96,79.99,79.86,79.86,12500.0,58.4105,58.4324,58.3375,58.3375,12500.0
2009-10-09 10:00:00,79.9,79.9,79.86,79.89,15300.0,58.3667,58.3667,58.3375,58.3594,15300.0
2009-10-09 10:30:00,79.89,79.89,79.82,79.85,20600.0,58.3594,58.3594,58.3083,58.3302,20600.0
2009-10-09 11:00:00,79.85,79.9,79.82,79.84,7300.0,58.3302,58.3667,58.3083,58.3229,7300.0
2009-10-09 11:30:00,79.85,79.88,79.82,79.83,14400.0,58.3302,58.3521,58.3083,58.3156,14400.0
2009-10-09 12:00:00,79.83,79.86,79.82,79.85,13500.0,58.3156,58.3375,58.3083,58.3302,13500.0
2009-10-09 12:30:00,79.86,79.86,79.83,79.85,7700.0,58.3375,58.3375,58.3156,58.3302,7700.0
2009-10-09 13:00:00,79.85,79.9,79.82,79.82,11100.0,58.3302,58.3667,58.3083,58.3083,11100.0
2009-10-09 13:30:00,79.84,79.87,79.84,79.86,7000.0,58.3229,58.3448,58.3229,58.3375,7000.0
2009-10-09 14:00:00,79.85,79.9,79.85,79.9,12800.0,58.3302,58.3667,58.3302,58.3667,12800.0
2009-10-09 14:30:00,79.85,79.9,79.84,79.86,10100.0,58.3302,58.3667,58.3229,58.3375,10100.0
2009-10-09 15:00:00,79.86,79.89,79.84,79.88,39200.0,58.3375,58.3594,58.3229,58.3521,39200.0
2009-10-09 15:30:00,79.88,79.9,79.84,79.9,28800.0,58.3521,58.3667,58.3229,58.3667,28800.0
2009-10-12 09:30:00,79.96,80.09,79.9,79.92,16100.0,58.4105,58.5055,58.3667,58.3813,16100.0
2009-10-12 10:00:00,79.89,79.9,79.84,79.89,11300.0,58.3594,58.3667,58.3229,58.3594,11300.0
2009-10-12 10:30:00,79.89,79.89,79.83,79.87,12200.0,58.3594,58.3594,58.3156,58.3448,12200.0
2009-10-12 11:00:00,79.87,79.88,79.84,79.87,12600.0,58.3448,58.3521,58.3229,58.3448,12600.0
2009-10-12 11:30:00,79.85,79.87,79.84,79.87,20800.0,58.3302,58.3448,58.3229,58.3448,20800.0
2009-10-12 12:00:00,79.87,79.89,79.83,79.88,19100.0,58.3448,58.3594,58.3156,58.3521,19100.0
2009-10-12 12:30:00,79.89,79.89,79.83,79.87,11500.0,58.3594,58.3594,58.3156,58.3448,11500.0
2009-10-12 13:00:00,79.85,79.89,79.83,79.86,26500.0,58.3302,58.3594,58.3156,58.3375,26500.0
2009-10-12 13:30:00,79.86,79.88,79.85,79.87,7100.0,58.3375,58.3521,58.3302,58.3448,7100.0
2009-10-12 14:00:00,79.88,79.88,79.86,79.87,18400.0,58.3521,58.3521,58.3375,58.3448,18400.0
2009-10-12 14:30:00,79.87,79.94,79.86,79.94,15400.0,58.3448,58.3959,58.3375,58.3959,15400.0
2009-10-12 15:00:00,79.95,79.95,79.87,79.93,15900.0,58.4032,58.4032,58.3448,58.3886,15900.0
2009-10-12 15:30:00,79.93,79.95,79.88,79.94,24900.0,58.3886,58.4032,58.3521,58.3959,24900.0
2009-10-13 09:30:00,80.03,80.03,79.89,79.93,31400.0,58.4617,58.4617,58.3594,58.3886,31400.0
2009-10-13 10:00:00,79.93,79.93,79.91,79.93,15500.0,58.3886,58.3886,58.374,58.3886,15500.0
2009-10-13 10:30:00,79.93,79.93,79.91,79.92,13000.0,58.3886,58.3886,58.374,58.3813,13000.0
2009-10-13 11:00:00,79.92,79.92,79.88,79.89,20000.0,58.3813,58.3813,58.3521,58.3594,20000.0
2009-10-13 11:30:00,79.89,79.9,79.87,79.89,16200.0,58.3594,58.3667,58.3448,58.3594,16200.0
2009-10-13 12:00:00,79.89,79.89,79.87,79.88,9400.0,58.3594,58.3594,58.3448,58.3521,9400.0
2009-10-13 12:30:00,79.87,79.88,79.85,79.85,24800.0,58.3448,58.3521,58.3302,58.3302,24800.0
2009-10-13 13:00:00,79.87,79.87,79.85,79.87,13700.0,58.3448,58.3448,58.3302,58.3448,13700.0
2009-10-13 13:30:00,79.87,79.89,79.85,79.88,8000.0,58.3448,58.3594,58.3302,58.3521,8000.0
2009-10-13 14:00:00,79.88,79.89,79.86,79.88,23600.0,58.3521,58.3594,58.3375,58.3521,23600.0
2009-10-13 14:30:00,79.89,79.91,79.86,79.91,15500.0,58.3594,58.374,58.3375,58.374,15500.0
2009-10-13 15:00:00,79.91,79.91,79.87,79.88,20400.0,58.374,58.374,58.3448,58.3521,20400.0
2009-10-13 15:30:00,79.89,79.98,79.87,79.87,98400.0,58.3594,58.4251,58.3448,58.3448,98400.0
2009-10-14 09:30:00,79.82,79.96,79.82,79.89,22400.0,58.3083,58.4105,58.3083,58.3594,22400.0
2009-10-14 10:00:00,79.89,79.91,79.84,79.89,20500.0,58.3594,58.374,58.3229,58.3594,20500.0
2009-10-14 10:30:00,79.91,79.91,79.88,79.9,7300.0,58.374,58.374,58.3521,58.3667,7300.0
2009-10-14 11:00:00,79.91,79.96,79.85,79.85,20100.0,58.374,58.4105,58.3302,58.3302,20100.0
2009-10-14 11:30:00,79.86,79.93,79.82,79.9,77700.0,58.3375,58.3886,58.3083,58.3667,77700.0
2009-10-14 12:00:00,79.93,79.93,79.81,79.92,88300.0,58.3886,58.3886,58.301,58.3813,88300.0
2009-10-14 12:30:00,79.92,79.92,79.87,79.9,11300.0,58.3813,58.3813,58.3448,58.3667,11300.0
2009-10-14 13:00:00,79.87,79.91,79.85,79.86,26100.0,58.3448,58.374,58.3302,58.3375,26100.0
2009-10-14 13:30:00,79.87,79.9,79.87,79.9,9600.0,58.3448,58.3667,58.3448,58.3667,9600.0
2009-10-14 14:00:00,79.9,79.95,79.89,79.91,16700.0,58.3667,58.4032,58.3594,58.374,16700.0
2009-10-14 14:30:00,79.9,79.92,79.84,79.85,27200.0,58.3667,58.3813,58.3229,58.3302,27200.0
2009-10-14 15:00:00,79.86,79.89,79.81,79.88,40200.0,58.3375,58.3594,58.301,58.3521,40200.0
2009-10-14 15:30:00,79.88,79.89,79.85,79.89,34200.0,58.3521,58.3594,58.3302,58.3594,34200.0
2009-10-15 09:30:00,79.85,79.85,79.78,79.84,123100.0,58.3302,58.3302,58.279,58.3229,123100.0
2009-10-15 10:00:00,79.85,79.9,79.83,79.89,80300.0,58.3302,58.3667,58.3156,58.3594,80300.0
2009-10-15 10:30:00,79.89,79.94,79.88,79.9,176000.0,58.3594,58.3959,58.3521,58.3667,176000.0
2009-10-15 11:00:00,79.9,79.91,79.88,79.91,95200.0,58.3667,58.374,58.3521,58.374,95200.0
2009-10-15 11:30:00,79.91,79.91,79.88,79.9,81900.0,58.374,58.374,58.3521,58.3667,81900.0
2009-10-15 12:00:00,79.89,79.9,79.89,79.9,80500.0,58.3594,58.3667,58.3594,58.3667,80500.0
2009-10-15 12:30:00,79.9,79.92,79.89,79.92,83800.0,58.3667,58.3813,58.3594,58.3813,83800.0
2009-10-15 13:00:00,79.92,79.93,79.91,79.93,155400.0,58.3813,58.3886,58.374,58.3886,155400.0
2009-10-15 13:30:00,79.91,79.94,79.8,79.88,130800.0,58.374,58.3959,58.2937,58.3521,130800.0
2009-10-15 14:00:00,79.85,79.93,79.85,79.91,83500.0,58.3302,58.3886,58.3302,58.374,83500.0
2009-10-15 14:30:00,79.91,79.91,79.85,79.88,265100.0,58.374,58.374,58.3302,58.3521,265100.0
2009-10-15 15:00:00,79.88,79.88,79.86,79.86,14100.0,58.3521,58.3521,58.3375,58.3375,14100.0
2009-10-15 15:30:00,79.86,79.87,79.84,79.87,52600.0,58.3375,58.3448,58.3229,58.3448,52600.0
2009-10-16 09:30:00,79.86,79.91,79.72,79.85,13800.0,58.3375,58.374,58.2352,58.3302,13800.0
2009-10-16 10:00:00,79.87,79.87,79.79,79.82,7000.0,58.3448,58.3448,58.2863,58.3083,7000.0
2009-10-16 10:30:00,79.83,79.84,79.8,79.84,10100.0,58.3156,58.3229,58.2937,58.3229,10100.0
2009-10-16 11:00:00,79.84,79.84,79.83,79.84,7200.0,58.3229,58.3229,58.3156,58.3229,7200.0
2009-10-16 11:30:00,79.83,79.84,79.8,79.83,35900.0,58.3156,58.3229,58.2937,58.3156,35900.0
2009-10-16 12:00:00,79.83,79.84,79.8,79.84,20900.0,58.3156,58.3229,58.2937,58.3229,20900.0
2009-10-16 12:30:00,79.83,79.84,79.8,79.83,12000.0,58.3156,58.3229,58.2937,58.3156,12000.0
2009-10-16 13:00:00,79.83,79.84,79.81,79.82,16700.0,58.3156,58.3229,58.301,58.3083,16700.0
2009-10-16 13:30:00,79.83,79.83,79.82,79.83,18100.0,58.3156,58.3156,58.3083,58.3156,18100.0
2009-10-16 14:00:00,79.83,79.83,79.82,79.83,15500.0,58.3156,58.3156,58.3083,58.3156,15500.0
2009-10-16 14:30:00,79.83,79.85,79.8,79.84,14800.0,58.3156,58.3302,58.2937,58.3229,14800.0
2009-10-16 15:00:00,79.84,79.86,79.83,79.86,35100.0,58.3229,58.3375,58.3156,58.3375,35100.0
2009-10-16 15:30:00,79.85,79.88,79.84,79.87,48500.0,58.3302,58.3521,58.3229,58.3448,48500.0
2009-10-19 09:30:00,79.81,79.87,79.77,79.78,38200.0,58.301,58.3448,58.2717,58.279,38200.0
2009-10-19 10:00:00,79.77,79.85,79.77,79.8,15600.0,58.2717,58.3302,58.2717,58.2937,15600.0
2009-10-19 10:30:00,79.84,79.85,79.8,79.85,26200.0,58.3229,58.3302,58.2937,58.3302,26200.0
2009-10-19 11:00:00,79.85,79.85,79.78,79.82,28800.0,58.3302,58.3302,58.279,58.3083,28800.0
2009-10-19 11:30:00,79.8,79.81,79.76,79.76,29800.0,58.2937,58.301,58.2644,58.2644,29800.0
2009-10-19 12:00:00,79.77,79.79,79.75,79.77,31200.0,58.2717,58.2863,58.2571,58.2717,31200.0
2009-10-19 12:30:00,79.76,79.79,79.73,79.76,26500.0,58.2644,58.2863,58.2425,58.2644,26500.0
2009-10-19 13:00:00,79.76,79.78,79.75,79.76,14900.0,58.2644,58.279,58.2571,58.2644,14900.0
2009-10-19 13:30:00,79.77,79.79,79.75,79.75,64500.0,58.2717,58.2863,58.2571,58.2571,64500.0
2009-10-19 14:00:00,79.74,79.77,79.69,79.69,30100.0,58.2498,58.2717,58.2133,58.2133,30100.0
2009-10-19 14:30:00,79.73,79.79,79.7,79.74,33900.0,58.2425,58.2863,58.2206,58.2498,33900.0
2009-10-19 15:00:00,79.77,79.83,79.75,79.78,24700.0,58.2717,58.3156,58.2571,58.279,24700.0
2009-10-19 15:30:00,79.79,79.87,79.75,79.87,45600.0,58.2863,58.3448,58.2571,58.3448,45600.0
2009-10-20 09:30:00,79.99,79.99,79.81,79.89,38300.0,58.4324,58.4324,58.301,58.3594,38300.0
2009-10-20 10:00:00,79.85,79.9,79.85,79.9,11400.0,58.3302,58.3667,58.3302,58.3667,11400.0
2009-10-20 10:30:00,79.9,79.9,79.85,79.87,17100.0,58.3667,58.3667,58.3302,58.3448,17100.0
2009-10-20 11:00:00,79.89,79.96,79.85,79.94,134300.0,58.3594,58.4105,58.3302,58.3959,134300.0
2009-10-20 11:30:00,79.94,79.95,79.91,79.93,9900.0,58.3959,58.4032,58.374,58.3886,9900.0
2009-10-20 12:00:00,79.95,79.95,79.91,79.94,22700.0,58.4032,58.4032,58.374,58.3959,22700.0
2009-10-20 12:30:00,79.94,79.95,79.92,79.93,10800.0,58.3959,58.4032,58.3813,58.3886,10800.0
2009-10-20 13:00:00,79.92,79.94,79.9,79.91,20900.0,58.3813,58.3959,58.3667,58.374,20900.0
2009-10-20 13:30:00,79.94,79.98,79.92,79.95,61600.0,58.3959,58.4251,58.3813,58.4032,61600.0
2009-10-20 14:00:00,79.95,79.97,79.93,79.95,43500.0,58.4032,58.4178,58.3886,58.4032,43500.0
2009-10-20 14:30:00,79.94,79.96,79.94,79.96,44600.0,58.3959,58.4105,58.3959,58.4105,44600.0
2009-10-20 15:00:00,79.96,79.99,79.94,79.98,74700.0,58.4105,58.4324,58.3959,58.4251,74700.0
2009-10-20 15:30:00,79.98,80.0,79.94,80.0,70900.0,58.4251,58.4398,58.3959,58.4398,70900.0
2009-10-21 09:30:00,79.94,79.96,79.88,79.89,22300.0,58.3959,58.4105,58.3521,58.3594,22300.0
2009-10-21 10:00:00,79.89,79.89,79.87,79.88,8500.0,58.3594,58.3594,58.3448,58.3521,8500.0
2009-10-21 10:30:00,79.88,79.88,79.87,79.87,16800.0,58.3521,58.3521,58.3448,58.3448,16800.0
2009-10-21 11:00:00,79.88,79.88,79.87,79.88,10700.0,58.3521,58.3521,58.3448,58.3521,10700.0
2009-10-21 11:30:00,79.88,79.89,79.87,79.88,22800.0,58.3521,58.3594,58.3448,58.3521,22800.0
2009-10-21 12:00:00,79.88,79.89,79.87,79.89,19800.0,58.3521,58.3594,58.3448,58.3594,19800.0
2009-10-21 12:30:00,79.89,79.89,79.88,79.89,19100.0,58.3594,58.3594,58.3521,58.3594,19100.0
2009-10-21 13:00:00,79.89,79.89,79.87,79.88,20300.0,58.3594,58.3594,58.3448,58.3521,20300.0
2009-10-21 13:30:00,79.88,79.89,79.87,79.88,8500.0,58.3521,58.3594,58.3448,58.3521,8500.0
2009-10-21 14:00:00,79.88,79.89,79.87,79.88,9900.0,58.3521,58.3594,58.3448,58.3521,9900.0
2009-10-21 14:30:00,79.87,79.89,79.87,79.87,26800.0,58.3448,58.3594,58.3448,58.3448,26800.0
2009-10-21 15:00:00,79.87,79.88,79.85,79.87,18000.0,58.3448,58.3521,58.3302,58.3448,18000.0
2009-10-21 15:30:00,79.88,79.9,79.85,79.87,36100.0,58.3521,58.3667,58.3302,58.3448,36100.0
2009-10-22 09:30:00,79.96,79.96,79.81,79.85,23400.0,58.4105,58.4105,58.301,58.3302,23400.0
2009-10-22 10:00:00,79.86,79.86,79.85,79.85,20500.0,58.3375,58.3375,58.3302,58.3302,20500.0
2009-10-22 10:30:00,79.86,79.88,79.84,79.87,37700.0,58.3375,58.3521,58.3229,58.3448,37700.0
2009-10-22 11:00:00,79.88,79.92,79.87,79.91,122400.0,58.3521,58.3813,58.3448,58.374,122400.0
2009-10-22 11:30:00,79.92,79.92,79.88,79.92,17900.0,58.3813,58.3813,58.3521,58.3813,17900.0
2009-10-22 12:00:00,79.92,79.92,79.9,79.92,22400.0,58.3813,58.3813,58.3667,58.3813,22400.0
2009-10-22 12:30:00,79.92,79.92,79.9,79.92,17800.0,58.3813,58.3813,58.3667,58.3813,17800.0
2009-10-22 13:00:00,79.92,79.92,79.9,79.9,36500.0,58.3813,58.3813,58.3667,58.3667,36500.0
2009-10-22 13:30:00,79.92,79.92,79.9,79.91,45200.0,58.3813,58.3813,58.3667,58.374,45200.0
2009-10-22 14:00:00,79.91,79.92,79.9,79.91,23800.0,58.374,58.3813,58.3667,58.374,23800.0
2009-10-22 14:30:00,79.91,79.92,79.87,79.88,21600.0,58.374,58.3813,58.3448,58.3521,21600.0
2009-10-22 15:00:00,79.89,79.9,79.88,79.9,31100.0,58.3594,58.3667,58.3521,58.3667,31100.0
2009-10-22 15:30:00,79.89,79.95,79.89,79.94,46100.0,58.3594,58.4032,58.3594,58.3959,46100.0
2009-10-23 09:30:00,79.89,79.91,79.81,79.82,40200.0,58.3594,58.374,58.301,58.3083,40200.0
2009-10-23 10:00:00,79.82,79.89,79.81,79.82,245900.0,58.3083,58.3594,58.301,58.3083,245900.0
2009-10-23 10:30:00,79.83,79.83,79.82,79.83,19700.0,58.3156,58.3156,58.3083,58.3156,19700.0
2009-10-23 11:00:00,79.83,79.83,79.82,79.83,19000.0,58.3156,58.3156,58.3083,58.3156,19000.0
2009-10-23 11:30:00,79.82,79.84,79.82,79.83,22100.0,58.3083,58.3229,58.3083,58.3156,22100.0
2009-10-23 12:00:00,79.83,79.83,79.82,79.83,21100.0,58.3156,58.3156,58.3083,58.3156,21100.0
2009-10-23 12:30:00,79.82,79.83,79.79,79.81,38200.0,58.3083,58.3156,58.2863,58.301,38200.0
2009-10-23 13:00:00,79.81,79.81,79.78,79.8,28500.0,58.301,58.301,58.279,58.2937,28500.0
2009-10-23 13:30:00,79.8,79.82,79.79,79.81,11900.0,58.2937,58.3083,58.2863,58.301,11900.0
2009-10-23 14:00:00,79.81,79.84,79.8,79.83,14200.0,58.301,58.3229,58.2937,58.3156,14200.0
2009-10-23 14:30:00,79.84,79.84,79.83,79.83,33200.0,58.3229,58.3229,58.3156,58.3156,33200.0
2009-10-23 15:00:00,79.84,79.84,79.82,79.82,19400.0,58.3229,58.3229,58.3083,58.3083,19400.0
2009-10-23 15:30:00,79.82,79.82,79.75,79.79,48800.0,58.3083,58.3083,58.2571,58.2863,48800.0
2009-10-26 09:30:00,79.78,79.78,79.71,79.72,23600.0,58.279,58.279,58.2279,58.2352,23600.0
2009-10-26 10:00:00,79.71,79.71,79.67,79.69,18000.0,58.2279,58.2279,58.1987,58.2133,18000.0
2009-10-26 10:30:00,79.69,79.71,79.69,79.7,21800.0,58.2133,58.2279,58.2133,58.2206,21800.0
2009-10-26 11:00:00,79.71,79.72,79.67,79.7,11500.0,58.2279,58.2352,58.1987,58.2206,11500.0
2009-10-26 11:30:00,79.7,79.72,79.68,79.72,18200.0,58.2206,58.2352,58.206,58.2352,18200.0
2009-10-26 12:00:00,79.73,79.73,79.7,79.71,9300.0,58.2425,58.2425,58.2206,58.2279,9300.0
2009-10-26 12:30:00,79.71,79.73,79.71,79.72,16000.0,58.2279,58.2425,58.2279,58.2352,16000.0
2009-10-26 13:00:00,79.72,79.72,79.7,79.7,11000.0,58.2352,58.2352,58.2206,58.2206,11000.0
2009-10-26 13:30:00,79.71,79.71,79.68,79.7,7700.0,58.2279,58.2279,58.206,58.2206,7700.0
2009-10-26 14:00:00,79.7,79.7,79.68,79.7,120200.0,58.2206,58.2206,58.206,58.2206,120200.0
2009-10-26 14:30:00,79.7,79.7,79.68,79.68,14200.0,58.2206,58.2206,58.206,58.206,14200.0
2009-10-26 15:00:00,79.69,79.7,79.67,79.69,41200.0,58.2133,58.2206,58.1987,58.2133,41200.0
2009-10-26 15:30:00,79.69,79.7,79.64,79.69,48200.0,58.2133,58.2206,58.1768,58.2133,48200.0
2009-10-27 09:30:00,79.74,79.74,79.64,79.73,15600.0,58.2498,58.2498,58.1768,58.2425,15600.0
2009-10-27 10:00:00,79.72,79.78,79.72,79.76,8000.0,58.2352,58.279,58.2352,58.2644,8000.0
2009-10-27 10:30:00,79.77,79.79,79.69,79.78,15400.0,58.2717,58.2863,58.2133,58.279,15400.0
2009-10-27 11:00:00,79.77,79.79,79.74,79.78,14800.0,58.2717,58.2863,58.2498,58.279,14800.0
2009-10-27 11:30:00,79.78,79.8,79.75,79.78,13500.0,58.279,58.2937,58.2571,58.279,13500.0
2009-10-27 12:00:00,79.8,79.8,79.78,79.8,18100.0,58.2937,58.2937,58.279,58.2937,18100.0
2009-10-27 12:30:00,79.79,79.82,79.79,79.81,20500.0,58.2863,58.3083,58.2863,58.301,20500.0
2009-10-27 13:00:00,79.8,79.87,79.8,79.87,25300.0,58.2937,58.3448,58.2937,58.3448,25300.0
2009-10-27 13:30:00,79.87,79.88,79.86,79.87,15300.0,58.3448,58.3521,58.3375,58.3448,15300.0
2009-10-27 14:00:00,79.87,79.87,79.83,79.85,15300.0,58.3448,58.3448,58.3156,58.3302,15300.0
2009-10-27 14:30:00,79.87,79.89,79.86,79.87,13000.0,58.3448,58.3594,58.3375,58.3448,13000.0
2009-10-27 15:00:00,79.89,79.91,79.88,79.88,14600.0,58.3594,58.374,58.3521,58.3521,14600.0
2009-10-27 15:30:00,79.89,79.91,79.88,79.91,21200.0,58.3594,58.374,58.3521,58.374,21200.0
2009-10-28 09:30:00,79.91,79.91,79.82,79.87,31300.0,58.374,58.374,58.3083,58.3448,31300.0
2009-10-28 10:00:00,79.87,79.9,79.85,79.88,26300.0,58.3448,58.3667,58.3302,58.3521,26300.0
2009-10-28 10:30:00,79.89,79.95,79.88,79.93,11900.0,58.3594,58.4032,58.3521,58.3886,11900.0
2009-10-28 11:00:00,79.93,79.97,79.91,79.97,25300.0,58.3886,58.4178,58.374,58.4178,25300.0
2009-10-28 11:30:00,79.97,79.97,79.93,79.95,15500.0,58.4178,58.4178,58.3886,58.4032,15500.0
2009-10-28 12:00:00,79.94,79.95,79.92,79.95,31900.0,58.3959,58.4032,58.3813,58.4032,31900.0
2009-10-28 12:30:00,79.96,79.96,79.92,79.95,14700.0,58.4105,58.4105,58.3813,58.4032,14700.0
2009-10-28 13:00:00,79.95,79.95,79.92,79.95,30600.0,58.4032,58.4032,58.3813,58.4032,30600.0
2009-10-28 13:30:00,79.95,79.96,79.94,79.95,37700.0,58.4032,58.4105,58.3959,58.4032,37700.0
2009-10-28 14:00:00,79.95,79.99,79.94,79.99,15500.0,58.4032,58.4324,58.3959,58.4324,15500.0
2009-10-28 14:30:00,79.99,79.99,79.94,79.97,31900.0,58.4324,58.4324,58.3959,58.4178,31900.0
2009-10-28 15:00:00,79.97,79.98,79.93,79.98,141200.0,58.4178,58.4251,58.3886,58.4251,141200.0
2009-10-28 15:30:00,79.98,79.98,79.9,79.95,59600.0,58.4251,58.4251,58.3667,58.4032,59600.0
2009-10-29 09:30:00,79.94,79.95,79.92,79.93,14000.0,58.3959,58.4032,58.3813,58.3886,14000.0
2009-10-29 10:00:00,79.93,79.94,79.93,79.93,19000.0,58.3886,58.3959,58.3886,58.3886,19000.0
2009-10-29 10:30:00,79.94,79.94,79.9,79.91,8700.0,58.3959,58.3959,58.3667,58.374,8700.0
2009-10-29 11:00:00,79.91,79.92,79.9,79.91,12300.0,58.374,58.3813,58.3667,58.374,12300.0
2009-10-29 11:30:00,79.91,79.91,79.85,79.9,15800.0,58.374,58.374,58.3302,58.3667,15800.0
2009-10-29 12:00:00,79.9,79.91,79.85,79.89,17500.0,58.3667,58.374,58.3302,58.3594,17500.0
2009-10-29 12:30:00,79.9,79.9,79.86,79.89,10700.0,58.3667,58.3667,58.3375,58.3594,10700.0
2009-10-29 13:00:00,79.88,79.9,79.86,79.9,18700.0,58.3521,58.3667,58.3375,58.3667,18700.0
2009-10-29 13:30:00,79.9,79.9,79.88,79.88,39600.0,58.3667,58.3667,58.3521,58.3521,39600.0
2009-10-29 14:00:00,79.9,79.9,79.88,79.9,18100.0,58.3667,58.3667,58.3521,58.3667,18100.0
2009-10-29 14:30:00,79.9,80.05,79.9,79.94,236300.0,58.3667,58.4763,58.3667,58.3959,236300.0
2009-10-29 15:00:00,79.94,79.94,79.9,79.92,23500.0,58.3959,58.3959,58.3667,58.3813,23500.0
2009-10-29 15:30:00,79.92,79.93,79.89,79.93,81300.0,58.3813,58.3886,58.3594,58.3886,81300.0
2009-10-30 09:30:00,80.01,80.03,79.95,80.02,21600.0,58.4471,58.4617,58.4032,58.4544,21600.0
2009-10-30 10:00:00,80.02,80.02,79.98,79.99,37900.0,58.4544,58.4544,58.4251,58.4324,37900.0
2009-10-30 10:30:00,79.99,80.01,79.97,80.0,30500.0,58.4324,58.4471,58.4178,58.4398,30500.0
2009-10-30 11:00:00,80.0,80.0,79.99,80.0,11000.0,58.4398,58.4398,58.4324,58.4398,11000.0
2009-10-30 11:30:00,80.0,80.04,79.99,80.04,80100.0,58.4398,58.469,58.4324,58.469,80100.0
2009-10-30 12:00:00,80.04,80.04,80.0,80.04,26600.0,58.469,58.469,58.4398,58.469,26600.0
2009-10-30 12:30:00,80.04,80.1,80.01,80.1,45600.0,58.469,58.5128,58.4471,58.5128,45600.0
2009-10-30 13:00:00,80.1,80.1,80.04,80.08,37400.0,58.5128,58.5128,58.469,58.4982,37400.0
2009-10-30 13:30:00,80.08,80.08,80.03,80.06,22500.0,58.4982,58.4982,58.4617,58.4836,22500.0
2009-10-30 14:00:00,80.08,80.08,80.04,80.06,33700.0,58.4982,58.4982,58.469,58.4836,33700.0
2009-10-30 14:30:00,80.07,80.07,79.96,79.97,56700.0,58.4909,58.4909,58.4105,58.4178,56700.0
2009-10-30 15:00:00,79.97,80.08,79.97,80.07,38100.0,58.4178,58.4982,58.4178,58.4909,38100.0
2009-10-30 15:30:00,80.07,80.07,80.05,80.06,41700.0,58.4909,58.4909,58.4763,58.4836,41700.0
2009-11-02 09:30:00,79.94,79.96,79.9,79.93,63100.0,58.5181,58.5328,58.4889,58.5108,63100.0
2009-11-02 10:00:00,79.91,79.93,79.86,79.88,31800.0,58.4962,58.5108,58.4596,58.4742,31800.0
2009-11-02 10:30:00,79.88,79.91,79.87,79.91,25000.0,58.4742,58.4962,58.4669,58.4962,25000.0
2009-11-02 11:00:00,79.91,79.91,79.9,79.91,25300.0,58.4962,58.4962,58.4889,58.4962,25300.0
2009-11-02 11:30:00,79.91,79.91,79.9,79.9,25400.0,58.4962,58.4962,58.4889,58.4889,25400.0
2009-11-02 12:00:00,79.91,79.91,79.9,79.91,23300.0,58.4962,58.4962,58.4889,58.4962,23300.0
2009-11-02 12:30:00,79.91,79.93,79.9,79.93,22600.0,58.4962,58.5108,58.4889,58.5108,22600.0
2009-11-02 13:00:00,79.93,79.93,79.92,79.92,10400.0,58.5108,58.5108,58.5035,58.5035,10400.0
2009-11-02 13:30:00,79.92,79.93,79.89,79.91,16200.0,58.5035,58.5108,58.4815,58.4962,16200.0
2009-11-02 14:00:00,79.91,79.92,79.9,79.9,28700.0,58.4962,58.5035,58.4889,58.4889,28700.0
2009-11-02 14:30:00,79.9,79.91,79.89,79.91,31800.0,58.4889,58.4962,58.4815,58.4962,31800.0
2009-11-02 15:00:00,79.91,79.91,79.89,79.9,56600.0,58.4962,58.4962,58.4815,58.4889,56600.0
2009-11-02 15:30:00,79.9,79.9,79.79,79.89,33600.0,58.4889,58.4889,58.4083,58.4815,33600.0
2009-11-03 09:30:00,79.92,79.93,79.89,79.91,31500.0,58.5035,58.5108,58.4815,58.4962,31500.0
2009-11-03 10:00:00,79.91,79.91,79.89,79.9,12600.0,58.4962,58.4962,58.4815,58.4889,12600.0
2009-11-03 10:30:00,79.91,79.91,79.89,79.9,13000.0,58.4962,58.4962,58.4815,58.4889,13000.0
2009-11-03 11:00:00,79.9,79.9,79.89,79.9,22400.0,58.4889,58.4889,58.4815,58.4889,22400.0
2009-11-03 11:30:00,79.9,79.9,79.88,79.89,29400.0,58.4889,58.4889,58.4742,58.4815,29400.0
2009-11-03 12:00:00,79.9,79.9,79.89,79.9,29200.0,58.4889,58.4889,58.4815,58.4889,29200.0
2009-11-03 12:30:00,79.9,79.9,79.88,79.89,15700.0,58.4889,58.4889,58.4742,58.4815,15700.0
2009-11-03 13:00:00,79.89,79.89,79.85,79.88,27100.0,58.4815,58.4815,58.4523,58.4742,27100.0
2009-11-03 13:30:00,79.88,79.88,79.87,79.87,28300.0,58.4742,58.4742,58.4669,58.4669,28300.0
2009-11-03 14:00:00,79.87,79.9,79.87,79.9,29600.0,58.4669,58.4889,58.4669,58.4889,29600.0
2009-11-03 14:30:00,79.9,79.9,79.89,79.89,110400.0,58.4889,58.4889,58.4815,58.4815,110400.0
2009-11-03 15:00:00,79.9,79.9,79.88,79.89,36100.0,58.4889,58.4889,58.4742,58.4815,36100.0
2009-11-03 15:30:00,79.89,79.89,79.88,79.89,40800.0,58.4815,58.4815,58.4742,58.4815,40800.0
2009-11-04 09:30:00,79.89,80.03,79.81,79.82,62300.0,58.4815,58.584,58.423,58.4303,62300.0
2009-11-04 10:00:00,79.83,79.84,79.79,79.81,87200.0,58.4376,58.4449,58.4083,58.423,87200.0
2009-11-04 10:30:00,79.82,79.82,79.79,79.81,39700.0,58.4303,58.4303,58.4083,58.423,39700.0
2009-11-04 11:00:00,79.8,79.81,79.79,79.8,33100.0,58.4157,58.423,58.4083,58.4157,33100.0
2009-11-04 11:30:00,79.8,79.8,79.79,79.8,33700.0,58.4157,58.4157,58.4083,58.4157,33700.0
2009-11-04 12:00:00,79.8,79.8,79.78,79.8,27000.0,58.4157,58.4157,58.401,58.4157,27000.0
2009-11-04 12:30:00,79.8,79.8,79.78,79.8,13600.0,58.4157,58.4157,58.401,58.4157,13600.0
2009-11-04 13:00:00,79.8,79.8,79.78,79.79,13700.0,58.4157,58.4157,58.401,58.4083,13700.0
2009-11-04 13:30:00,79.79,79.79,79.78,79.79,19900.0,58.4083,58.4083,58.401,58.4083,19900.0
2009-11-04 14:00:00,79.79,79.84,79.77,79.81,29700.0,58.4083,58.4449,58.3937,58.423,29700.0
2009-11-04 14:30:00,79.81,79.83,79.79,79.8,40700.0,58.423,58.4376,58.4083,58.4157,40700.0
2009-11-04 15:00:00,79.82,79.85,79.79,79.85,93400.0,58.4303,58.4523,58.4083,58.4523,93400.0
2009-11-04 15:30:00,79.85,79.86,79.81,79.81,57000.0,58.4523,58.4596,58.423,58.423,57000.0
2009-11-05 09:30:00,79.89,79.92,79.83,79.87,23300.0,58.4815,58.5035,58.4376,58.4669,23300.0
2009-11-05 10:00:00,79.86,79.86,79.78,79.84,17000.0,58.4596,58.4596,58.401,58.4449,17000.0
2009-11-05 10:30:00,79.83,79.84,79.8,79.82,8300.0,58.4376,58.4449,58.4157,58.4303,8300.0
2009-11-05 11:00:00,79.83,79.86,79.81,79.86,10300.0,58.4376,58.4596,58.423,58.4596,10300.0
2009-11-05 11:30:00,79.84,79.9,79.83,79.83,27300.0,58.4449,58.4889,58.4376,58.4376,27300.0
2009-11-05 12:00:00,79.84,79.9,79.81,79.83,49100.0,58.4449,58.4889,58.423,58.4376,49100.0
2009-11-05 12:30:00,79.81,79.83,79.8,79.82,38600.0,58.423,58.4376,58.4157,58.4303,38600.0
2009-11-05 13:00:00,79.81,79.84,79.8,79.8,41400.0,58.423,58.4449,58.4157,58.4157,41400.0
2009-11-05 13:30:00,79.8,79.8,79.75,79.78,28900.0,58.4157,58.4157,58.3791,58.401,28900.0
2009-11-05 14:00:00,79.77,79.82,79.75,79.76,35100.0,58.3937,58.4303,58.3791,58.3864,35100.0
2009-11-05 14:30:00,79.77,79.81,79.76,79.8,31600.0,58.3937,58.423,58.3864,58.4157,31600.0
2009-11-05 15:00:00,79.78,79.88,79.76,79.82,70600.0,58.401,58.4742,58.3864,58.4303,70600.0
2009-11-05 15:30:00,79.82,79.88,79.82,79.87,42200.0,58.4303,58.4742,58.4303,58.4669,42200.0
2009-11-06 09:30:00,79.91,79.94,79.79,79.93,59400.0,58.4962,58.5181,58.4083,58.5108,59400.0
2009-11-06 10:00:00,79.92,79.97,79.92,79.97,16300.0,58.5035,58.5401,58.5035,58.5401,16300.0
2009-11-06 10:30:00,79.96,79.98,79.96,79.96,7200.0,58.5328,58.5474,58.5328,58.5328,7200.0
2009-11-06 11:00:00,79.97,79.99,79.96,79.99,18600.0,58.5401,58.5547,58.5328,58.5547,18600.0
2009-11-06 11:30:00,79.98,79.98,79.97,79.98,20200.0,58.5474,58.5474,58.5401,58.5474,20200.0
2009-11-06 12:00:00,79.98,79.99,79.95,79.97,40600.0,58.5474,58.5547,58.5255,58.5401,40600.0
2009-11-06 12:30:00,79.98,79.98,79.97,79.97,16100.0,58.5474,58.5474,58.5401,58.5401,16100.0
2009-11-06 13:00:00,79.98,79.98,79.97,79.97,63000.0,58.5474,58.5474,58.5401,58.5401,63000.0
2009-11-06 13:30:00,79.98,79.98,79.87,79.91,22300.0,58.5474,58.5474,58.4669,58.4962,22300.0
2009-11-06 14:00:00,79.94,79.98,79.9,79.98,29300.0,58.5181,58.5474,58.4889,58.5474,29300.0
2009-11-06 14:30:00,79.97,79.99,79.95,79.98,37100.0,58.5401,58.5547,58.5255,58.5474,37100.0
2009-11-06 15:00:00,79.98,79.98,79.95,79.95,10300.0,58.5474,58.5474,58.5255,58.5255,10300.0
2009-11-06 15:30:00,79.95,79.95,79.95,79.95,0.0,58.5255,58.5255,58.5255,58.5255,0.0
2009-11-09 09:30:00,80.0,80.0,79.9,79.98,58900.0,58.5621,58.5621,58.4889,58.5474,58900.0
2009-11-09 10:00:00,79.97,79.98,79.97,79.98,28000.0,58.5401,58.5474,58.5401,58.5474,28000.0
2009-11-09 10:30:00,79.97,79.99,79.97,79.97,19900.0,58.5401,58.5547,58.5401,58.5401,19900.0
2009-11-09 11:00:00,79.99,79.99,79.97,79.99,12400.0,58.5547,58.5547,58.5401,58.5547,12400.0
2009-11-09 11:30:00,79.99,79.99,79.97,79.97,12300.0,58.5547,58.5547,58.5401,58.5401,12300.0
2009-11-09 12:00:00,79.99,79.99,79.97,79.99,9700.0,58.5547,58.5547,58.5401,58.5547,9700.0
2009-11-09 12:30:00,79.99,79.99,79.97,79.98,18400.0,58.5547,58.5547,58.5401,58.5474,18400.0
2009-11-09 13:00:00,79.98,79.99,79.97,79.99,18300.0,58.5474,58.5547,58.5401,58.5547,18300.0
2009-11-09 13:30:00,79.99,79.99,79.97,79.98,9100.0,58.5547,58.5547,58.5401,58.5474,9100.0
2009-11-09 14:00:00,79.98,79.98,79.97,79.98,10800.0,58.5474,58.5474,58.5401,58.5474,10800.0
2009-11-09 14:30:00,79.98,79.98,79.97,79.98,8400.0,58.5474,58.5474,58.5401,58.5474,8400.0
2009-11-09 15:00:00,79.97,79.98,79.97,79.98,22200.0,58.5401,58.5474,58.5401,58.5474,22200.0
2009-11-09 15:30:00,79.98,79.99,79.96,79.99,48400.0,58.5474,58.5547,58.5328,58.5547,48400.0
2009-11-10 09:30:00,80.11,80.14,80.0,80.04,28000.0,58.6426,58.6645,58.5621,58.5913,28000.0
2009-11-10 10:00:00,80.04,80.05,80.04,80.04,12400.0,58.5913,58.5987,58.5913,58.5913,12400.0
2009-11-10 10:30:00,80.05,80.05,80.01,80.02,18100.0,58.5987,58.5987,58.5694,58.5767,18100.0
2009-11-10 11:00:00,80.02,80.08,80.0,80.07,34600.0,58.5767,58.6206,58.5621,58.6133,34600.0
2009-11-10 11:30:00,80.07,80.07,80.05,80.06,13500.0,58.6133,58.6133,58.5987,58.606,13500.0
2009-11-10 12:00:00,80.06,80.06,80.03,80.03,100500.0,58.606,58.606,58.584,58.584,100500.0
2009-11-10 12:30:00,80.04,80.06,80.02,80.06,99400.0,58.5913,58.606,58.5767,58.606,99400.0
2009-11-10 13:00:00,80.06,80.06,80.01,80.03,25100.0,58.606,58.606,58.5694,58.584,25100.0
2009-11-10 13:30:00,80.03,80.03,80.0,80.01,23900.0,58.584,58.584,58.5621,58.5694,23900.0
2009-11-10 14:00:00,80.02,80.02,80.0,80.01,16800.0,58.5767,58.5767,58.5621,58.5694,16800.0
2009-11-10 14:30:00,80.01,80.01,79.95,79.99,32400.0,58.5694,58.5694,58.5255,58.5547,32400.0
2009-11-10 15:00:00,79.98,80.04,79.96,80.03,76600.0,58.5474,58.5913,58.5328,58.584,76600.0
2009-11-10 15:30:00,80.01,80.04,79.95,79.95,124200.0,58.5694,58.5913,58.5255,58.5255,124200.0
2009-11-11 09:30:00,80.16,80.18,79.96,79.99,56000.0,58.6792,58.6938,58.5328,58.5547,56000.0
2009-11-11 10:00:00,80.02,80.08,80.0,80.05,14100.0,58.5767,58.6206,58.5621,58.5987,14100.0
2009-11-11 10:30:00,80.07,80.12,80.02,80.12,9100.0,58.6133,58.6499,58.5767,58.6499,9100.0
2009-11-11 11:00:00,80.13,80.14,80.08,80.1,23300.0,58.6572,58.6645,58.6206,58.6353,23300.0
2009-11-11 11:30:00,80.13,80.13,80.08,80.11,10400.0,58.6572,58.6572,58.6206,58.6426,10400.0
2009-11-11 12:00:00,80.12,80.15,80.1,80.15,12500.0,58.6499,58.6719,58.6353,58.6719,12500.0
2009-11-11 12:30:00,80.15,80.15,80.09,80.1,10600.0,58.6719,58.6719,58.6279,58.6353,10600.0
2009-11-11 13:00:00,80.1,80.12,80.08,80.1,16300.0,58.6353,58.6499,58.6206,58.6353,16300.0
2009-11-11 13:30:00,80.09,80.12,80.09,80.11,25400.0,58.6279,58.6499,58.6279,58.6426,25400.0
2009-11-11 14:00:00,80.11,80.15,80.11,80.12,14900.0,58.6426,58.6719,58.6426,58.6499,14900.0
2009-11-11 14:30:00,80.13,80.14,80.12,80.12,15000.0,58.6572,58.6645,58.6499,58.6499,15000.0
2009-11-11 15:00:00,80.1,80.17,80.1,80.17,39000.0,58.6353,58.6865,58.6353,58.6865,39000.0
2009-11-11 15:30:00,80.17,80.22,80.15,80.2,94600.0,58.6865,58.7231,58.6719,58.7085,94600.0
2009-11-12 09:30:00,80.18,80.18,80.08,80.1,53900.0,58.6938,58.6938,58.6206,58.6353,53900.0
2009-11-12 10:00:00,80.11,80.11,80.1,80.1,65500.0,58.6426,58.6426,58.6353,58.6353,65500.0
2009-11-12 10:30:00,80.1,80.1,80.09,80.1,38200.0,58.6353,58.6353,58.6279,58.6353,38200.0
2009-11-12 11:00:00,80.1,80.11,80.09,80.11,24300.0,58.6353,58.6426,58.6279,58.6426,24300.0
2009-11-12 11:30:00,80.1,80.11,80.1,80.1,65500.0,58.6353,58.6426,58.6353,58.6353,65500.0
2009-11-12 12:00:00,80.11,80.11,80.09,80.11,24600.0,58.6426,58.6426,58.6279,58.6426,24600.0
2009-11-12 12:30:00,80.11,80.11,80.09,80.11,39900.0,58.6426,58.6426,58.6279,58.6426,39900.0
2009-11-12 13:00:00,80.11,80.11,80.09,80.09,13100.0,58.6426,58.6426,58.6279,58.6279,13100.0
2009-11-12 13:30:00,80.1,80.1,80.02,80.1,43100.0,58.6353,58.6353,58.5767,58.6353,43100.0
2009-11-12 14:00:00,80.11,80.12,80.09,80.1,14300.0,58.6426,58.6499,58.6279,58.6353,14300.0
2009-11-12 14:30:00,80.12,80.14,80.1,80.12,26100.0,58.6499,58.6645,58.6353,58.6499,26100.0
2009-11-12 15:00:00,80.13,80.13,80.1,80.12,12400.0,58.6572,58.6572,58.6353,58.6499,12400.0
2009-11-12 15:30:00,80.12,80.12,80.1,80.12,65000.0,58.6499,58.6499,58.6353,58.6499,65000.0
2009-11-13 09:30:00,80.12,80.13,80.1,80.13,38300.0,58.6499,58.6572,58.6353,58.6572,38300.0
2009-11-13 10:00:00,80.13,80.13,80.07,80.11,15800.0,58.6572,58.6572,58.6133,58.6426,15800.0
2009-11-13 10:30:00,80.11,80.11,80.09,80.11,28400.0,58.6426,58.6426,58.6279,58.6426,28400.0
2009-11-13 11:00:00,80.11,80.11,80.1,80.11,15400.0,58.6426,58.6426,58.6353,58.6426,15400.0
2009-11-13 11:30:00,80.11,80.13,80.1,80.12,30000.0,58.6426,58.6572,58.6353,58.6499,30000.0
2009-11-13 12:00:00,80.12,80.13,80.11,80.11,22100.0,58.6499,58.6572,58.6426,58.6426,22100.0
2009-11-13 12:30:00,80.11,80.13,80.11,80.11,5800.0,58.6426,58.6572,58.6426,58.6426,5800.0
2009-11-13 13:00:00,80.13,80.13,80.11,80.13,16000.0,58.6572,58.6572,58.6426,58.6572,16000.0
2009-11-13 13:30:00,80.12,80.13,80.11,80.13,27700.0,58.6499,58.6572,58.6426,58.6572,27700.0
2009-11-13 14:00:00,80.13,80.13,80.11,80.11,22800.0,58.6572,58.6572,58.6426,58.6426,22800.0
2009-11-13 14:30:00,80.13,80.13,80.12,80.13,29700.0,58.6572,58.6572,58.6499,58.6572,29700.0
2009-11-13 15:00:00,80.12,80.15,80.12,80.15,12900.0,58.6499,58.6719,58.6499,58.6719,12900.0
2009-11-13 15:30:00,80.15,80.17,80.14,80.17,46000.0,58.6719,58.6865,58.6645,58.6865,46000.0
2009-11-16 09:30:00,80.21,80.21,80.1,80.11,33400.0,58.7158,58.7158,58.6353,58.6426,33400.0
2009-11-16 10:00:00,80.1,80.12,80.1,80.12,10600.0,58.6353,58.6499,58.6353,58.6499,10600.0
2009-11-16 10:30:00,80.12,80.12,80.1,80.12,16800.0,58.6499,58.6499,58.6353,58.6499,16800.0
2009-11-16 11:00:00,80.1,80.12,80.1,80.11,12700.0,58.6353,58.6499,58.6353,58.6426,12700.0
2009-11-16 11:30:00,80.12,80.12,80.1,80.1,25700.0,58.6499,58.6499,58.6353,58.6353,25700.0
2009-11-16 12:00:00,80.11,80.15,80.11,80.15,18100.0,58.6426,58.6719,58.6426,58.6719,18100.0
2009-11-16 12:30:00,80.15,80.2,80.13,80.2,12000.0,58.6719,58.7085,58.6572,58.7085,12000.0
2009-11-16 13:00:00,80.19,80.21,80.17,80.21,8500.0,58.7011,58.7158,58.6865,58.7158,8500.0
2009-11-16 13:30:00,80.2,80.21,80.14,80.17,22400.0,58.7085,58.7158,58.6645,58.6865,22400.0
2009-11-16 14:00:00,80.19,80.22,80.18,80.21,22300.0,58.7011,58.7231,58.6938,58.7158,22300.0
2009-11-16 14:30:00,80.21,80.26,80.18,80.26,51900.0,58.7158,58.7524,58.6938,58.7524,51900.0
2009-11-16 15:00:00,80.26,80.26,80.23,80.25,15600.0,58.7524,58.7524,58.7304,58.7451,15600.0
2009-11-16 15:30:00,80.24,80.26,80.23,80.25,49600.0,58.7377,58.7524,58.7304,58.7451,49600.0
2009-11-17 09:30:00,80.29,80.29,80.15,80.21,33000.0,58.7743,58.7743,58.6719,58.7158,33000.0
2009-11-17 10:00:00,80.22,80.23,80.18,80.22,29800.0,58.7231,58.7304,58.6938,58.7231,29800.0
2009-11-17 10:30:00,80.23,80.23,80.22,80.23,34100.0,58.7304,58.7304,58.7231,58.7304,34100.0
2009-11-17 11:00:00,80.22,80.23,80.2,80.22,15600.0,58.7231,58.7304,58.7085,58.7231,15600.0
2009-11-17 11:30:00,80.21,80.27,80.21,80.27,11100.0,58.7158,58.7597,58.7158,58.7597,11100.0
2009-11-17 12:00:00,80.27,80.29,80.22,80.25,34500.0,58.7597,58.7743,58.7231,58.7451,34500.0
2009-11-17 12:30:00,80.26,80.27,80.23,80.27,26700.0,58.7524,58.7597,58.7304,58.7597,26700.0
2009-11-17 13:00:00,80.27,80.29,80.25,80.28,9800.0,58.7597,58.7743,58.7451,58.767,9800.0
2009-11-17 13:30:00,80.26,80.28,80.2,80.24,45900.0,58.7524,58.767,58.7085,58.7377,45900.0
2009-11-17 14:00:00,80.25,80.25,80.21,80.25,20100.0,58.7451,58.7451,58.7158,58.7451,20100.0
2009-11-17 14:30:00,80.25,80.26,80.21,80.24,21700.0,58.7451,58.7524,58.7158,58.7377,21700.0
2009-11-17 15:00:00,80.26,80.28,80.17,80.28,81600.0,58.7524,58.767,58.6865,58.767,81600.0
2009-11-17 15:30:00,80.28,80.28,80.21,80.27,63500.0,58.767,58.767,58.7158,58.7597,63500.0
2009-11-18 09:30:00,80.32,80.32,80.21,80.27,18100.0,58.7963,58.7963,58.7158,58.7597,18100.0
2009-11-18 10:00:00,80.27,80.29,80.26,80.26,20500.0,58.7597,58.7743,58.7524,58.7524,20500.0
2009-11-18 10:30:00,80.28,80.28,80.25,80.28,16900.0,58.767,58.767,58.7451,58.767,16900.0
2009-11-18 11:00:00,80.26,80.28,80.24,80.28,22100.0,58.7524,58.767,58.7377,58.767,22100.0
2009-11-18 11:30:00,80.28,80.29,80.27,80.29,18900.0,58.767,58.7743,58.7597,58.7743,18900.0
2009-11-18 12:00:00,80.3,80.31,80.28,80.3,36400.0,58.7817,58.789,58.767,58.7817,36400.0
2009-11-18 12:30:00,80.3,80.3,80.26,80.28,17200.0,58.7817,58.7817,58.7524,58.767,17200.0
2009-11-18 13:00:00,80.29,80.3,80.26,80.29,20100.0,58.7743,58.7817,58.7524,58.7743,20100.0
2009-11-18 13:30:00,80.27,80.28,80.24,80.28,37700.0,58.7597,58.767,58.7377,58.767,37700.0
2009-11-18 14:00:00,80.28,80.28,80.25,80.25,16100.0,58.767,58.767,58.7451,58.7451,16100.0
2009-11-18 14:30:00,80.26,80.28,80.25,80.26,19700.0,58.7524,58.767,58.7451,58.7524,19700.0
2009-11-18 15:00:00,80.28,80.28,80.25,80.27,34600.0,58.767,58.767,58.7451,58.7597,34600.0
2009-11-18 15:30:00,80.28,80.3,80.27,80.3,51200.0,58.767,58.7817,58.7597,58.7817,51200.0
2009-11-19 09:30:00,80.34,80.38,80.31,80.38,21800.0,58.811,58.8402,58.789,58.8402,21800.0
2009-11-19 10:00:00,80.36,80.37,80.32,80.34,26600.0,58.8256,58.8329,58.7963,58.811,26600.0
2009-11-19 10:30:00,80.35,80.39,80.35,80.39,78100.0,58.8183,58.8476,58.8183,58.8476,78100.0
2009-11-19 11:00:00,80.38,80.41,80.37,80.4,67900.0,58.8402,58.8622,58.8329,58.8549,67900.0
2009-11-19 11:30:00,80.4,80.4,80.36,80.36,61800.0,58.8549,58.8549,58.8256,58.8256,61800.0
2009-11-19 12:00:00,80.37,80.38,80.36,80.37,35900.0,58.8329,58.8402,58.8256,58.8329,35900.0
2009-11-19 12:30:00,80.38,80.38,80.36,80.37,57700.0,58.8402,58.8402,58.8256,58.8329,57700.0
2009-11-19 13:00:00,80.37,80.37,80.35,80.35,16000.0,58.8329,58.8329,58.8183,58.8183,16000.0
2009-11-19 13:30:00,80.35,80.36,80.33,80.35,30300.0,58.8183,58.8256,58.8036,58.8183,30300.0
2009-11-19 14:00:00,80.35,80.35,80.34,80.34,22900.0,58.8183,58.8183,58.811,58.811,22900.0
2009-11-19 14:30:00,80.34,80.36,80.33,80.36,35200.0,58.811,58.8256,58.8036,58.8256,35200.0
2009-11-19 15:00:00,80.35,80.37,80.35,80.36,26200.0,58.8183,58.8329,58.8183,58.8256,26200.0
2009-11-19 15:30:00,80.36,80.38,80.34,80.38,95500.0,58.8256,58.8402,58.811,58.8402,95500.0
2009-11-20 09:30:00,80.44,80.44,80.35,80.36,92700.0,58.8842,58.8842,58.8183,58.8256,92700.0
2009-11-20 10:00:00,80.35,80.37,80.35,80.36,19800.0,58.8183,58.8329,58.8183,58.8256,19800.0
2009-11-20 10:30:00,80.35,80.39,80.35,80.38,15400.0,58.8183,58.8476,58.8183,58.8402,15400.0
2009-11-20 11:00:00,80.38,80.41,80.38,80.4,6000.0,58.8402,58.8622,58.8402,58.8549,6000.0
2009-11-20 11:30:00,80.4,80.41,80.37,80.41,59200.0,58.8549,58.8622,58.8329,58.8622,59200.0
2009-11-20 12:00:00,80.41,80.42,80.39,80.41,11800.0,58.8622,58.8695,58.8476,58.8622,11800.0
2009-11-20 12:30:00,80.4,80.4,80.37,80.37,12300.0,58.8549,58.8549,58.8329,58.8329,12300.0
2009-11-20 13:00:00,80.39,80.39,80.35,80.36,8300.0,58.8476,58.8476,58.8183,58.8256,8300.0
2009-11-20 13:30:00,80.36,80.38,80.35,80.36,14800.0,58.8256,58.8402,58.8183,58.8256,14800.0
2009-11-20 14:00:00,80.37,80.38,80.35,80.36,17800.0,58.8329,58.8402,58.8183,58.8256,17800.0
2009-11-20 14:30:00,80.36,80.36,80.3,80.34,24700.0,58.8256,58.8256,58.7817,58.811,24700.0
2009-11-20 15:00:00,80.32,80.35,80.31,80.32,41000.0,58.7963,58.8183,58.789,58.7963,41000.0
2009-11-20 15:30:00,80.32,80.34,80.31,80.33,39200.0,58.7963,58.811,58.789,58.8036,39200.0
2009-11-23 09:30:00,80.35,80.35,80.11,80.3,264800.0,58.8183,58.8183,58.6426,58.7817,264800.0
2009-11-23 10:00:00,80.29,80.3,80.28,80.3,32600.0,58.7743,58.7817,58.767,58.7817,32600.0
2009-11-23 10:30:00,80.3,80.31,80.28,80.3,24800.0,58.7817,58.789,58.767,58.7817,24800.0
2009-11-23 11:00:00,80.31,80.31,80.29,80.3,17000.0,58.789,58.789,58.7743,58.7817,17000.0
2009-11-23 11:30:00,80.3,80.3,80.29,80.29,12100.0,58.7817,58.7817,58.7743,58.7743,12100.0
2009-11-23 12:00:00,80.3,80.31,80.29,80.3,24300.0,58.7817,58.789,58.7743,58.7817,24300.0
2009-11-23 12:30:00,80.3,80.3,80.28,80.28,29500.0,58.7817,58.7817,58.767,58.767,29500.0
2009-11-23 13:00:00,80.28,80.31,80.27,80.29,43200.0,58.767,58.789,58.7597,58.7743,43200.0
2009-11-23 13:30:00,80.29,80.31,80.29,80.31,149900.0,58.7743,58.789,58.7743,58.789,149900.0
2009-11-23 14:00:00,80.31,80.33,80.3,80.31,133400.0,58.789,58.8036,58.7817,58.789,133400.0
2009-11-23 14:30:00,80.31,80.33,80.3,80.32,52900.0,58.789,58.8036,58.7817,58.7963,52900.0
2009-11-23 15:00:00,80.32,80.33,80.31,80.31,32400.0,58.7963,58.8036,58.789,58.789,32400.0
2009-11-23 15:30:00,80.32,80.33,80.31,80.32,47900.0,58.7963,58.8036,58.789,58.7963,47900.0
2009-11-24 09:30:00,80.39,80.4,80.33,80.4,23600.0,58.8476,58.8549,58.8036,58.8549,23600.0
2009-11-24 10:00:00,80.4,80.4,80.38,80.38,20300.0,58.8549,58.8549,58.8402,58.8402,20300.0
2009-11-24 10:30:00,80.39,80.4,80.36,80.36,28300.0,58.8476,58.8549,58.8256,58.8256,28300.0
2009-11-24 11:00:00,80.38,80.39,80.36,80.39,20100.0,58.8402,58.8476,58.8256,58.8476,20100.0
2009-11-24 11:30:00,80.38,80.39,80.37,80.37,13100.0,58.8402,58.8476,58.8329,58.8329,13100.0
2009-11-24 12:00:00,80.38,80.39,80.37,80.38,12300.0,58.8402,58.8476,58.8329,58.8402,12300.0
2009-11-24 12:30:00,80.38,80.38,80.35,80.36,14700.0,58.8402,58.8402,58.8183,58.8256,14700.0
2009-11-24 13:00:00,80.37,80.42,80.35,80.41,29700.0,58.8329,58.8695,58.8183,58.8622,29700.0
2009-11-24 13:30:00,80.39,80.43,80.39,80.41,162300.0,58.8476,58.8768,58.8476,58.8622,162300.0
2009-11-24 14:00:00,80.41,80.41,80.37,80.37,37800.0,58.8622,58.8622,58.8329,58.8329,37800.0
2009-11-24 14:30:00,80.38,80.45,80.38,80.45,11300.0,58.8402,58.8915,58.8402,58.8915,11300.0
2009-11-24 15:00:00,80.44,80.47,80.43,80.47,17800.0,58.8842,58.9061,58.8768,58.9061,17800.0
2009-11-24 15:30:00,80.47,80.48,80.44,80.46,32400.0,58.9061,58.9134,58.8842,58.8988,32400.0
2009-11-25 09:30:00,80.5,80.52,80.47,80.47,20900.0,58.9281,58.9427,58.9061,58.9061,20900.0
2009-11-25 10:00:00,80.48,80.48,80.45,80.47,31500.0,58.9134,58.9134,58.8915,58.9061,31500.0
2009-11-25 10:30:00,80.48,80.48,80.46,80.47,37000.0,58.9134,58.9134,58.8988,58.9061,37000.0
2009-11-25 11:00:00,80.47,80.48,80.45,80.45,36400.0,58.9061,58.9134,58.8915,58.8915,36400.0
2009-11-25 11:30:00,80.45,80.45,80.42,80.43,28100.0,58.8915,58.8915,58.8695,58.8768,28100.0
2009-11-25 12:00:00,80.44,80.44,80.4,80.4,27000.0,58.8842,58.8842,58.8549,58.8549,27000.0
2009-11-25 12:30:00,80.41,80.45,80.41,80.45,24200.0,58.8622,58.8915,58.8622,58.8915,24200.0
2009-11-25 13:00:00,80.46,80.46,80.37,80.44,28900.0,58.8988,58.8988,58.8329,58.8842,28900.0
2009-11-25 13:30:00,80.46,80.47,80.42,80.42,15800.0,58.8988,58.9061,58.8695,58.8695,15800.0
2009-11-25 14:00:00,80.44,80.47,80.42,80.45,21700.0,58.8842,58.9061,58.8695,58.8915,21700.0
2009-11-25 14:30:00,80.45,80.47,80.44,80.44,24800.0,58.8915,58.9061,58.8842,58.8842,24800.0
2009-11-25 15:00:00,80.45,80.46,80.44,80.46,29700.0,58.8915,58.8988,58.8842,58.8988,29700.0
2009-11-25 15:30:00,80.45,80.51,80.42,80.51,56800.0,58.8915,58.9354,58.8695,58.9354,56800.0
2009-11-27 09:30:00,80.65,80.65,80.33,80.54,13100.0,59.0379,59.0379,58.8036,58.9574,13100.0
2009-11-27 10:00:00,80.53,80.59,80.51,80.57,4700.0,58.95,58.994,58.9354,58.9793,4700.0
2009-11-27 10:30:00,80.57,80.62,80.53,80.56,19300.0,58.9793,59.0159,58.95,58.972,19300.0
2009-11-27 11:00:00,80.58,80.6,80.56,80.58,5800.0,58.9866,59.0013,58.972,58.9866,5800.0
2009-11-27 11:30:00,80.57,80.6,80.56,80.59,24600.0,58.9793,59.0013,58.972,58.994,24600.0
2009-11-27 12:00:00,80.6,80.62,80.59,80.62,9200.0,59.0013,59.0159,58.994,59.0159,9200.0
2009-11-27 12:30:00,80.62,80.62,80.55,80.61,5800.0,59.0159,59.0159,58.9647,59.0086,5800.0
2009-11-27 13:00:00,80.65,80.65,80.65,80.65,300.0,59.0379,59.0379,59.0379,59.0379,300.0
2009-11-27 13:30:00,80.65,80.65,80.65,80.65,0.0,59.0379,59.0379,59.0379,59.0379,0.0
2009-11-27 14:00:00,80.65,80.65,80.65,80.65,0.0,59.0379,59.0379,59.0379,59.0379,0.0
2009-11-27 14:30:00,80.65,80.65,80.65,80.65,0.0,59.0379,59.0379,59.0379,59.0379,0.0
2009-11-27 15:00:00,80.65,80.65,80.65,80.65,0.0,59.0379,59.0379,59.0379,59.0379,0.0
2009-11-27 15:30:00,80.65,80.65,80.65,80.65,0.0,59.0379,59.0379,59.0379,59.0379,0.0
2009-11-30 09:30:00,80.59,80.65,80.58,80.58,126800.0,58.994,59.0379,58.9866,58.9866,126800.0
2009-11-30 10:00:00,80.58,80.6,80.57,80.6,18900.0,58.9866,59.0013,58.9793,59.0013,18900.0
2009-11-30 10:30:00,80.6,80.6,80.58,80.6,21900.0,59.0013,59.0013,58.9866,59.0013,21900.0
2009-11-30 11:00:00,80.6,80.61,80.59,80.6,15300.0,59.0013,59.0086,58.994,59.0013,15300.0
2009-11-30 11:30:00,80.6,80.61,80.59,80.6,47600.0,59.0013,59.0086,58.994,59.0013,47600.0
2009-11-30 12:00:00,80.6,80.61,80.59,80.61,15900.0,59.0013,59.0086,58.994,59.0086,15900.0
2009-11-30 12:30:00,80.61,80.62,80.59,80.61,17700.0,59.0086,59.0159,58.994,59.0086,17700.0
2009-11-30 13:00:00,80.6,80.62,80.6,80.62,26900.0,59.0013,59.0159,59.0013,59.0159,26900.0
2009-11-30 13:30:00,80.61,80.64,80.6,80.62,27800.0,59.0086,59.0306,59.0013,59.0159,27800.0
2009-11-30 14:00:00,80.62,80.62,80.59,80.6,51000.0,59.0159,59.0159,58.994,59.0013,51000.0
2009-11-30 14:30:00,80.6,80.63,80.59,80.62,27900.0,59.0013,59.0232,58.994,59.0159,27900.0
2009-11-30 15:00:00,80.63,80.64,80.62,80.63,25100.0,59.0232,59.0306,59.0159,59.0232,25100.0
2009-11-30 15:30:00,80.63,80.68,80.63,80.67,92300.0,59.0232,59.0598,59.0232,59.0525,92300.0
2009-12-01 09:30:00,80.55,80.55,80.49,80.5,248300.0,59.0821,59.0821,59.0381,59.0454,248300.0
2009-12-01 10:00:00,80.51,80.52,80.48,80.5,15600.0,59.0527,59.0601,59.0307,59.0454,15600.0
2009-12-01 10:30:00,80.48,80.5,80.48,80.5,19200.0,59.0307,59.0454,59.0307,59.0454,19200.0
2009-12-01 11:00:00,80.5,80.5,80.47,80.47,17800.0,59.0454,59.0454,59.0234,59.0234,17800.0
2009-12-01 11:30:00,80.47,80.48,80.45,80.47,23000.0,59.0234,59.0307,59.0087,59.0234,23000.0
2009-12-01 12:00:00,80.46,80.48,80.46,80.46,23400.0,59.0161,59.0307,59.0161,59.0161,23400.0
2009-12-01 12:30:00,80.45,80.48,80.45,80.48,9200.0,59.0087,59.0307,59.0087,59.0307,9200.0
2009-12-01 13:00:00,80.48,80.49,80.47,80.47,17300.0,59.0307,59.0381,59.0234,59.0234,17300.0
2009-12-01 13:30:00,80.47,80.51,80.45,80.46,135800.0,59.0234,59.0527,59.0087,59.0161,135800.0
2009-12-01 14:00:00,80.47,80.48,80.44,80.46,21900.0,59.0234,59.0307,59.0014,59.0161,21900.0
2009-12-01 14:30:00,80.45,80.45,80.41,80.44,38100.0,59.0087,59.0087,58.9794,59.0014,38100.0
2009-12-01 15:00:00,80.43,80.45,80.42,80.45,23900.0,58.9941,59.0087,58.9867,59.0087,23900.0
2009-12-01 15:30:00,80.45,80.45,80.41,80.44,48200.0,59.0087,59.0087,58.9794,59.0014,48200.0
2009-12-02 09:30:00,80.49,80.49,80.34,80.42,38900.0,59.0381,59.0381,58.928,58.9867,38900.0
2009-12-02 10:00:00,80.41,80.42,80.35,80.36,21000.0,58.9794,58.9867,58.9354,58.9427,21000.0
2009-12-02 10:30:00,80.37,80.37,80.33,80.34,27900.0,58.95,58.95,58.9207,58.928,27900.0
2009-12-02 11:00:00,80.35,80.4,80.34,80.4,16900.0,58.9354,58.9721,58.928,58.9721,16900.0
2009-12-02 11:30:00,80.4,80.4,80.35,80.37,33600.0,58.9721,58.9721,58.9354,58.95,33600.0
2009-12-02 12:00:00,80.38,80.4,80.36,80.39,26400.0,58.9574,58.9721,58.9427,58.9647,26400.0
2009-12-02 12:30:00,80.4,80.41,80.39,80.41,20000.0,58.9721,58.9794,58.9647,58.9794,20000.0
2009-12-02 13:00:00,80.4,80.41,80.38,80.39,23000.0,58.9721,58.9794,58.9574,58.9647,23000.0
2009-12-02 13:30:00,80.4,80.4,80.36,80.39,24900.0,58.9721,58.9721,58.9427,58.9647,24900.0
2009-12-02 14:00:00,80.38,80.38,80.31,80.32,18500.0,58.9574,58.9574,58.906,58.9134,18500.0
2009-12-02 14:30:00,80.32,80.34,80.3,80.3,26200.0,58.9134,58.928,58.8987,58.8987,26200.0
2009-12-02 15:00:00,80.31,80.32,80.3,80.31,25000.0,58.906,58.9134,58.8987,58.906,25000.0
2009-12-02 15:30:00,80.3,80.34,80.27,80.32,49100.0,58.8987,58.928,58.8767,58.9134,49100.0
2009-12-03 09:30:00,80.27,80.29,80.21,80.26,52400.0,58.8767,58.8914,58.8327,58.8694,52400.0
2009-12-03 10:00:00,80.27,80.31,80.26,80.29,30100.0,58.8767,58.906,58.8694,58.8914,30100.0
2009-12-03 10:30:00,80.3,80.32,80.27,80.3,17200.0,58.8987,58.9134,58.8767,58.8987,17200.0
2009-12-03 11:00:00,80.3,80.31,80.27,80.3,14000.0,58.8987,58.906,58.8767,58.8987,14000.0
2009-12-03 11:30:00,80.28,80.31,80.27,80.31,13600.0,58.884,58.906,58.8767,58.906,13600.0
2009-12-03 12:00:00,80.3,80.31,80.27,80.3,11100.0,58.8987,58.906,58.8767,58.8987,11100.0
2009-12-03 12:30:00,80.3,80.3,80.26,80.26,9000.0,58.8987,58.8987,58.8694,58.8694,9000.0
2009-12-03 13:00:00,80.28,80.29,80.25,80.29,15700.0,58.884,58.8914,58.862,58.8914,15700.0
2009-12-03 13:30:00,80.28,80.29,80.26,80.27,34100.0,58.884,58.8914,58.8694,58.8767,34100.0
2009-12-03 14:00:00,80.27,80.28,80.25,80.27,36300.0,58.8767,58.884,58.862,58.8767,36300.0
2009-12-03 14:30:00,80.27,80.28,80.25,80.28,33300.0,58.8767,58.884,58.862,58.884,33300.0
2009-12-03 15:00:00,80.29,80.29,80.26,80.28,41500.0,58.8914,58.8914,58.8694,58.884,41500.0
2009-12-03 15:30:00,80.27,80.28,80.24,80.24,42200.0,58.8767,58.884,58.8547,58.8547,42200.0
2009-12-04 09:30:00,80.21,80.21,80.01,80.04,45600.0,58.8327,58.8327,58.686,58.708,45600.0
2009-12-04 10:00:00,80.03,80.04,80.0,80.03,22100.0,58.7007,58.708,58.6787,58.7007,22100.0
2009-12-04 10:30:00,80.02,80.03,80.0,80.01,26300.0,58.6933,58.7007,58.6787,58.686,26300.0
2009-12-04 11:00:00,80.01,80.03,80.0,80.01,44800.0,58.686,58.7007,58.6787,58.686,44800.0
2009-12-04 11:30:00,80.01,80.12,79.98,80.04,125600.0,58.686,58.7667,58.664,58.708,125600.0
2009-12-04 12:00:00,80.05,80.14,80.02,80.1,12100.0,58.7153,58.7813,58.6933,58.752,12100.0
2009-12-04 12:30:00,80.11,80.11,80.09,80.1,14100.0,58.7593,58.7593,58.7447,58.752,14100.0
2009-12-04 13:00:00,80.1,80.13,80.1,80.12,16100.0,58.752,58.774,58.752,58.7667,16100.0
2009-12-04 13:30:00,80.13,80.16,80.12,80.14,13900.0,58.774,58.796,58.7667,58.7813,13900.0
2009-12-04 14:00:00,80.15,80.17,80.12,80.15,23100.0,58.7887,58.8033,58.7667,58.7887,23100.0
2009-12-04 14:30:00,80.14,80.16,80.1,80.13,27900.0,58.7813,58.796,58.752,58.774,27900.0
2009-12-04 15:00:00,80.1,80.15,80.1,80.15,43700.0,58.752,58.7887,58.752,58.7887,43700.0
2009-12-04 15:30:00,80.15,80.17,80.13,80.13,45600.0,58.7887,58.8033,58.774,58.774,45600.0
2009-12-07 09:30:00,80.18,80.19,80.05,80.18,195500.0,58.8107,58.818,58.7153,58.8107,195500.0
2009-12-07 10:00:00,80.18,80.21,80.17,80.19,11500.0,58.8107,58.8327,58.8033,58.818,11500.0
2009-12-07 10:30:00,80.17,80.21,80.17,80.21,10600.0,58.8033,58.8327,58.8033,58.8327,10600.0
2009-12-07 11:00:00,80.21,80.24,80.21,80.22,18500.0,58.8327,58.8547,58.8327,58.84,18500.0
2009-12-07 11:30:00,80.24,80.27,80.23,80.25,19500.0,58.8547,58.8767,58.8474,58.862,19500.0
2009-12-07 12:00:00,80.24,80.26,80.22,80.26,11100.0,58.8547,58.8694,58.84,58.8694,11100.0
2009-12-07 12:30:00,80.26,80.28,80.23,80.24,14300.0,58.8694,58.884,58.8474,58.8547,14300.0
2009-12-07 13:00:00,80.25,80.26,80.2,80.23,23500.0,58.862,58.8694,58.8254,58.8474,23500.0
2009-12-07 13:30:00,80.23,80.25,80.22,80.25,18400.0,58.8474,58.862,58.84,58.862,18400.0
2009-12-07 14:00:00,80.25,80.25,80.23,80.24,27900.0,58.862,58.862,58.8474,58.8547,27900.0
2009-12-07 14:30:00,80.23,80.27,80.23,80.27,31200.0,58.8474,58.8767,58.8474,58.8767,31200.0
2009-12-07 15:00:00,80.27,80.27,80.25,80.26,16300.0,58.8767,58.8767,58.862,58.8694,16300.0
2009-12-07 15:30:00,80.26,80.29,80.25,80.29,39100.0,58.8694,58.8914,58.862,58.8914,39100.0
2009-12-08 09:30:00,80.29,80.39,80.29,80.37,27100.0,58.8914,58.9647,58.8914,58.95,27100.0
2009-12-08 10:00:00,80.36,80.41,80.33,80.33,56600.0,58.9427,58.9794,58.9207,58.9207,56600.0
2009-12-08 10:30:00,80.33,80.37,80.33,80.37,81600.0,58.9207,58.95,58.9207,58.95,81600.0
2009-12-08 11:00:00,80.38,80.38,80.35,80.38,11000.0,58.9574,58.9574,58.9354,58.9574,11000.0
2009-12-08 11:30:00,80.38,80.38,80.33,80.35,29100.0,58.9574,58.9574,58.9207,58.9354,29100.0
2009-12-08 12:00:00,80.35,80.39,80.35,80.37,23600.0,58.9354,58.9647,58.9354,58.95,23600.0
2009-12-08 12:30:00,80.38,80.39,80.34,80.36,14500.0,58.9574,58.9647,58.928,58.9427,14500.0
2009-12-08 13:00:00,80.36,80.39,80.35,80.38,14500.0,58.9427,58.9647,58.9354,58.9574,14500.0
2009-12-08 13:30:00,80.39,80.39,80.34,80.36,15000.0,58.9647,58.9647,58.928,58.9427,15000.0
2009-12-08 14:00:00,80.36,80.36,80.31,80.34,25800.0,58.9427,58.9427,58.906,58.928,25800.0
2009-12-08 14:30:00,80.34,80.34,80.33,80.34,19400.0,58.928,58.928,58.9207,58.928,19400.0
2009-12-08 15:00:00,80.34,80.37,80.33,80.37,15700.0,58.928,58.95,58.9207,58.95,15700.0
2009-12-08 15:30:00,80.35,80.39,80.29,80.3,44200.0,58.9354,58.9647,58.8914,58.8987,44200.0
2009-12-09 09:30:00,80.42,80.45,80.29,80.43,22500.0,58.9867,59.0087,58.8914,58.9941,22500.0
2009-12-09 10:00:00,80.43,80.43,80.36,80.42,9500.0,58.9941,58.9941,58.9427,58.9867,9500.0
2009-12-09 10:30:00,80.42,80.42,80.39,80.39,13900.0,58.9867,58.9867,58.9647,58.9647,13900.0
2009-12-09 11:00:00,80.39,80.41,80.33,80.39,14600.0,58.9647,58.9794,58.9207,58.9647,14600.0
2009-12-09 11:30:00,80.4,80.4,80.38,80.39,23300.0,58.9721,58.9721,58.9574,58.9647,23300.0
2009-12-09 12:00:00,80.39,80.39,80.35,80.37,16900.0,58.9647,58.9647,58.9354,58.95,16900.0
2009-12-09 12:30:00,80.37,80.39,80.37,80.39,40600.0,58.95,58.9647,58.95,58.9647,40600.0
2009-12-09 13:00:00,80.38,80.4,80.34,80.36,21900.0,58.9574,58.9721,58.928,58.9427,21900.0
2009-12-09 13:30:00,80.35,80.39,80.34,80.37,16000.0,58.9354,58.9647,58.928,58.95,16000.0
2009-12-09 14:00:00,80.37,80.38,80.36,80.38,18700.0,58.95,58.9574,58.9427,58.9574,18700.0
2009-12-09 14:30:00,80.36,80.37,80.35,80.37,33300.0,58.9427,58.95,58.9354,58.95,33300.0
2009-12-09 15:00:00,80.37,80.37,80.3,80.3,31200.0,58.95,58.95,58.8987,58.8987,31200.0
2009-12-09 15:30:00,80.34,80.34,80.26,80.34,63600.0,58.928,58.928,58.8694,58.928,63600.0
2009-12-10 09:30:00,80.31,80.31,80.2,80.28,18000.0,58.906,58.906,58.8254,58.884,18000.0
2009-12-10 10:00:00,80.29,80.31,80.26,80.29,98500.0,58.8914,58.906,58.8694,58.8914,98500.0
2009-12-10 10:30:00,80.3,80.3,80.27,80.28,45600.0,58.8987,58.8987,58.8767,58.884,45600.0
2009-12-10 11:00:00,80.28,80.28,80.25,80.27,15900.0,58.884,58.884,58.862,58.8767,15900.0
2009-12-10 11:30:00,80.27,80.28,80.25,80.25,23500.0,58.8767,58.884,58.862,58.862,23500.0
2009-12-10 12:00:00,80.27,80.27,80.26,80.27,20500.0,58.8767,58.8767,58.8694,58.8767,20500.0
2009-12-10 12:30:00,80.25,80.27,80.21,80.24,11100.0,58.862,58.8767,58.8327,58.8547,11100.0
2009-12-10 13:00:00,80.24,80.31,80.21,80.28,64700.0,58.8547,58.906,58.8327,58.884,64700.0
2009-12-10 13:30:00,80.3,80.33,80.28,80.32,19600.0,58.8987,58.9207,58.884,58.9134,19600.0
2009-12-10 14:00:00,80.31,80.35,80.27,80.27,52800.0,58.906,58.9354,58.8767,58.8767,52800.0
2009-12-10 14:30:00,80.29,80.3,80.23,80.3,16100.0,58.8914,58.8987,58.8474,58.8987,16100.0
2009-12-10 15:00:00,80.3,80.3,80.25,80.28,48600.0,58.8987,58.8987,58.862,58.884,48600.0
2009-12-10 15:30:00,80.28,80.32,80.27,80.3,57000.0,58.884,58.9134,58.8767,58.8987,57000.0
2009-12-11 09:30:00,80.2,80.28,80.17,80.17,33300.0,58.8254,58.884,58.8033,58.8033,33300.0
2009-12-11 10:00:00,80.17,80.19,80.14,80.17,151600.0,58.8033,58.818,58.7813,58.8033,151600.0
2009-12-11 10:30:00,80.16,80.18,80.14,80.18,22600.0,58.796,58.8107,58.7813,58.8107,22600.0
2009-12-11 11:00:00,80.16,80.18,80.15,80.18,27600.0,58.796,58.8107,58.7887,58.8107,27600.0
2009-12-11 11:30:00,80.17,80.22,80.15,80.22,24800.0,58.8033,58.84,58.7887,58.84,24800.0
2009-12-11 12:00:00,80.22,80.22,80.15,80.15,20500.0,58.84,58.84,58.7887,58.7887,20500.0
2009-12-11 12:30:00,80.17,80.18,80.15,80.17,24900.0,58.8033,58.8107,58.7887,58.8033,24900.0
2009-12-11 13:00:00,80.17,80.28,80.16,80.24,18600.0,58.8033,58.884,58.796,58.8547,18600.0
2009-12-11 13:30:00,80.24,80.27,80.24,80.25,12600.0,58.8547,58.8767,58.8547,58.862,12600.0
2009-12-11 14:00:00,80.24,80.26,80.18,80.21,20400.0,58.8547,58.8694,58.8107,58.8327,20400.0
2009-12-11 14:30:00,80.25,80.27,80.21,80.26,45900.0,58.862,58.8767,58.8327,58.8694,45900.0
2009-12-11 15:00:00,80.26,80.27,80.25,80.26,10000.0,58.8694,58.8767,58.862,58.8694,10000.0
2009-12-11 15:30:00,80.26,80.27,80.24,80.25,45700.0,58.8694,58.8767,58.8547,58.862,45700.0
2009-12-14 09:30:00,80.27,80.28,80.21,80.23,17000.0,58.8767,58.884,58.8327,58.8474,17000.0
2009-12-14 10:00:00,80.23,80.24,80.22,80.24,13400.0,58.8474,58.8547,58.84,58.8547,13400.0
2009-12-14 10:30:00,80.24,80.24,80.22,80.23,24900.0,58.8547,58.8547,58.84,58.8474,24900.0
2009-12-14 11:00:00,80.23,80.24,80.21,80.21,16200.0,58.8474,58.8547,58.8327,58.8327,16200.0
2009-12-14 11:30:00,80.21,80.22,80.15,80.22,21500.0,58.8327,58.84,58.7887,58.84,21500.0
2009-12-14 12:00:00,80.24,80.24,80.21,80.23,14800.0,58.8547,58.8547,58.8327,58.8474,14800.0
2009-12-14 12:30:00,80.23,80.23,80.2,80.22,15800.0,58.8474,58.8474,58.8254,58.84,15800.0
2009-12-14 13:00:00,80.21,80.22,80.19,80.21,20300.0,58.8327,58.84,58.818,58.8327,20300.0
2009-12-14 13:30:00,80.21,80.22,80.2,80.21,23000.0,58.8327,58.84,58.8254,58.8327,23000.0
2009-12-14 14:00:00,80.21,80.21,80.16,80.19,24000.0,58.8327,58.8327,58.796,58.818,24000.0
2009-12-14 14:30:00,80.19,80.19,80.14,80.16,36400.0,58.818,58.818,58.7813,58.796,36400.0
2009-12-14 15:00:00,80.16,80.17,80.15,80.17,17700.0,58.796,58.8033,58.7887,58.8033,17700.0
2009-12-14 15:30:00,80.17,80.19,80.15,80.19,57500.0,58.8033,58.818,58.7887,58.818,57500.0
2009-12-15 09:30:00,80.12,80.15,80.08,80.1,39100.0,58.7667,58.7887,58.7373,58.752,39100.0
2009-12-15 10:00:00,80.12,80.12,80.09,80.11,12800.0,58.7667,58.7667,58.7447,58.7593,12800.0
2009-12-15 10:30:00,80.11,80.12,80.1,80.11,14500.0,58.7593,58.7667,58.752,58.7593,14500.0
2009-12-15 11:00:00,80.11,80.12,80.1,80.11,15000.0,58.7593,58.7667,58.752,58.7593,15000.0
2009-12-15 11:30:00,80.1,80.1,80.06,80.06,26900.0,58.752,58.752,58.7227,58.7227,26900.0
2009-12-15 12:00:00,80.08,80.08,80.06,80.08,7600.0,58.7373,58.7373,58.7227,58.7373,7600.0
2009-12-15 12:30:00,80.08,80.1,80.07,80.09,23100.0,58.7373,58.752,58.73,58.7447,23100.0
2009-12-15 13:00:00,80.1,80.1,80.09,80.1,5100.0,58.752,58.752,58.7447,58.752,5100.0
2009-12-15 13:30:00,80.09,80.1,80.09,80.09,10200.0,58.7447,58.752,58.7447,58.7447,10200.0
2009-12-15 14:00:00,80.09,80.1,80.07,80.08,16100.0,58.7447,58.752,58.73,58.7373,16100.0
2009-12-15 14:30:00,80.08,80.08,80.03,80.08,44000.0,58.7373,58.7373,58.7007,58.7373,44000.0
2009-12-15 15:00:00,80.07,80.11,80.07,80.11,39900.0,58.73,58.7593,58.73,58.7593,39900.0
2009-12-15 15:30:00,80.11,80.15,80.1,80.14,33700.0,58.7593,58.7887,58.752,58.7813,33700.0
2009-12-16 09:30:00,80.21,80.21,80.09,80.14,20500.0,58.8327,58.8327,58.7447,58.7813,20500.0
2009-12-16 10:00:00,80.15,80.16,80.13,80.15,10400.0,58.7887,58.796,58.774,58.7887,10400.0
2009-12-16 10:30:00,80.15,80.18,80.13,80.17,298500.0,58.7887,58.8107,58.774,58.8033,298500.0
2009-12-16 11:00:00,80.17,80.21,80.17,80.2,65900.0,58.8033,58.8327,58.8033,58.8254,65900.0
2009-12-16 11:30:00,80.21,80.22,80.18,80.22,31500.0,58.8327,58.84,58.8107,58.84,31500.0
2009-12-16 12:00:00,80.23,80.23,80.19,80.19,28400.0,58.8474,58.8474,58.818,58.818,28400.0
2009-12-16 12:30:00,80.19,80.22,80.18,80.22,16600.0,58.818,58.84,58.8107,58.84,16600.0
2009-12-16 13:00:00,80.22,80.24,80.21,80.22,33300.0,58.84,58.8547,58.8327,58.84,33300.0
2009-12-16 13:30:00,80.22,80.22,80.16,80.17,12500.0,58.84,58.84,58.796,58.8033,12500.0
2009-12-16 14:00:00,80.17,80.22,80.16,80.21,26400.0,58.8033,58.84,58.796,58.8327,26400.0
2009-12-16 14:30:00,80.21,80.21,80.08,80.18,58500.0,58.8327,58.8327,58.7373,58.8107,58500.0
2009-12-16 15:00:00,80.18,80.19,80.12,80.14,53400.0,58.8107,58.818,58.7667,58.7813,53400.0
2009-12-16 15:30:00,80.14,80.17,80.13,80.16,28300.0,58.7813,58.8033,58.774,58.796,28300.0
2009-12-17 09:30:00,80.25,80.28,80.22,80.25,61700.0,58.862,58.884,58.84,58.862,61700.0
2009-12-17 10:00:00,80.26,80.29,80.21,80.23,32800.0,58.8694,58.8914,58.8327,58.8474,32800.0
2009-12-17 10:30:00,80.23,80.27,80.23,80.25,60900.0,58.8474,58.8767,58.8474,58.862,60900.0
2009-12-17 11:00:00,80.26,80.3,80.25,80.3,44600.0,58.8694,58.8987,58.862,58.8987,44600.0
2009-12-17 11:30:00,80.3,80.32,80.29,80.29,32900.0,58.8987,58.9134,58.8914,58.8914,32900.0
2009-12-17 12:00:00,80.29,80.34,80.29,80.32,53900.0,58.8914,58.928,58.8914,58.9134,53900.0
2009-12-17 12:30:00,80.33,80.34,80.32,80.32,48800.0,58.9207,58.928,58.9134,58.9134,48800.0
2009-12-17 13:00:00,80.32,80.37,80.3,80.36,21800.0,58.9134,58.95,58.8987,58.9427,21800.0
2009-12-17 13:30:00,80.36,80.39,80.36,80.38,66100.0,58.9427,58.9647,58.9427,58.9574,66100.0
2009-12-17 14:00:00,80.38,80.39,80.36,80.39,25800.0,58.9574,58.9647,58.9427,58.9647,25800.0
2009-12-17 14:30:00,80.39,80.39,80.37,80.38,49100.0,58.9647,58.9647,58.95,58.9574,49100.0
2009-12-17 15:00:00,80.38,80.39,80.37,80.39,31700.0,58.9574,58.9647,58.95,58.9647,31700.0
2009-12-17 15:30:00,80.39,80.4,80.37,80.39,61200.0,58.9647,58.9721,58.95,58.9647,61200.0
2009-12-18 09:30:00,80.3,80.32,80.22,80.27,35800.0,58.8987,58.9134,58.84,58.8767,35800.0
2009-12-18 10:00:00,80.26,80.28,80.21,80.24,33200.0,58.8694,58.884,58.8327,58.8547,33200.0
2009-12-18 10:30:00,80.26,80.26,80.23,80.25,15700.0,58.8694,58.8694,58.8474,58.862,15700.0
2009-12-18 11:00:00,80.24,80.27,80.23,80.27,37000.0,58.8547,58.8767,58.8474,58.8767,37000.0
2009-12-18 11:30:00,80.27,80.28,80.25,80.26,39900.0,58.8767,58.884,58.862,58.8694,39900.0
2009-12-18 12:00:00,80.26,80.27,80.23,80.23,20900.0,58.8694,58.8767,58.8474,58.8474,20900.0
2009-12-18 12:30:00,80.25,80.27,80.25,80.25,10200.0,58.862,58.8767,58.862,58.862,10200.0
2009-12-18 13:00:00,80.25,80.26,80.22,80.26,19500.0,58.862,58.8694,58.84,58.8694,19500.0
2009-12-18 13:30:00,80.26,80.27,80.23,80.27,27300.0,58.8694,58.8767,58.8474,58.8767,27300.0
2009-12-18 14:00:00,80.27,80.28,80.26,80.27,8100.0,58.8767,58.884,58.8694,58.8767,8100.0
2009-12-18 14:30:00,80.28,80.28,80.26,80.27,34000.0,58.884,58.884,58.8694,58.8767,34000.0
2009-12-18 15:00:00,80.27,80.3,80.26,80.29,46700.0,58.8767,58.8987,58.8694,58.8914,46700.0
2009-12-18 15:30:00,80.3,80.31,80.27,80.29,72000.0,58.8987,58.906,58.8767,58.8914,72000.0
2009-12-21 09:30:00,80.18,80.22,80.16,80.21,49800.0,58.8107,58.84,58.796,58.8327,49800.0
2009-12-21 10:00:00,80.2,80.2,80.13,80.14,19700.0,58.8254,58.8254,58.774,58.7813,19700.0
2009-12-21 10:30:00,80.14,80.18,80.14,80.17,23200.0,58.7813,58.8107,58.7813,58.8033,23200.0
2009-12-21 11:00:00,80.18,80.2,80.17,80.18,15400.0,58.8107,58.8254,58.8033,58.8107,15400.0
2009-12-21 11:30:00,80.2,80.2,80.17,80.18,14500.0,58.8254,58.8254,58.8033,58.8107,14500.0
2009-12-21 12:00:00,80.19,80.19,80.16,80.18,29000.0,58.818,58.818,58.796,58.8107,29000.0
2009-12-21 12:30:00,80.18,80.18,80.16,80.16,31400.0,58.8107,58.8107,58.796,58.796,31400.0
2009-12-21 13:00:00,80.15,80.16,80.12,80.15,17900.0,58.7887,58.796,58.7667,58.7887,17900.0
2009-12-21 13:30:00,80.14,80.16,80.13,80.15,12800.0,58.7813,58.796,58.774,58.7887,12800.0
2009-12-21 14:00:00,80.13,80.15,80.13,80.15,37200.0,58.774,58.7887,58.774,58.7887,37200.0
2009-12-21 14:30:00,80.15,80.15,80.05,80.06,46800.0,58.7887,58.7887,58.7153,58.7227,46800.0
2009-12-21 15:00:00,80.08,80.14,80.08,80.13,32800.0,58.7373,58.7813,58.7373,58.774,32800.0
2009-12-21 15:30:00,80.14,80.14,80.09,80.11,24000.0,58.7813,58.7813,58.7447,58.7593,24000.0
2009-12-22 09:30:00,80.04,80.13,80.02,80.05,30800.0,58.708,58.774,58.6933,58.7153,30800.0
2009-12-22 10:00:00,80.03,80.03,80.0,80.02,22500.0,58.7007,58.7007,58.6787,58.6933,22500.0
2009-12-22 10:30:00,80.03,80.04,80.01,80.03,50600.0,58.7007,58.708,58.686,58.7007,50600.0
2009-12-22 11:00:00,80.02,80.04,80.01,80.02,57700.0,58.6933,58.708,58.686,58.6933,57700.0
2009-12-22 11:30:00,80.03,80.05,80.0,80.01,37100.0,58.7007,58.7153,58.6787,58.686,37100.0
2009-12-22 12:00:00,80.01,80.02,79.96,79.99,34200.0,58.686,58.6933,58.6493,58.6713,34200.0
2009-12-22 12:30:00,79.97,79.99,79.96,79.96,42800.0,58.6567,58.6713,58.6493,58.6493,42800.0
2009-12-22 13:00:00,79.95,79.98,79.95,79.98,75300.0,58.642,58.664,58.642,58.664,75300.0
2009-12-22 13:30:00,79.98,79.98,79.95,79.97,37600.0,58.664,58.664,58.642,58.6567,37600.0
2009-12-22 14:00:00,79.96,79.98,79.88,79.91,61000.0,58.6493,58.664,58.5906,58.6126,61000.0
2009-12-22 14:30:00,79.91,79.96,79.91,79.95,20800.0,58.6126,58.6493,58.6126,58.642,20800.0
2009-12-22 15:00:00,79.96,80.0,79.94,79.99,57400.0,58.6493,58.6787,58.6346,58.6713,57400.0
2009-12-22 15:30:00,80.0,80.0,79.89,79.99,69900.0,58.6787,58.6787,58.598,58.6713,69900.0
2009-12-23 09:30:00,80.0,80.01,79.91,79.94,24300.0,58.6787,58.686,58.6126,58.6346,24300.0
2009-12-23 10:00:00,79.95,79.99,79.94,79.99,12300.0,58.642,58.6713,58.6346,58.6713,12300.0
2009-12-23 10:30:00,79.99,80.01,79.97,80.0,47000.0,58.6713,58.686,58.6567,58.6787,47000.0
2009-12-23 11:00:00,80.0,80.01,79.96,79.99,45700.0,58.6787,58.686,58.6493,58.6713,45700.0
2009-12-23 11:30:00,79.99,80.03,79.96,80.03,223700.0,58.6713,58.7007,58.6493,58.7007,223700.0
2009-12-23 12:00:00,80.03,80.04,80.0,80.02,70800.0,58.7007,58.708,58.6787,58.6933,70800.0
2009-12-23 12:30:00,80.02,80.02,80.0,80.0,27600.0,58.6933,58.6933,58.6787,58.6787,27600.0
2009-12-23 13:00:00,80.01,80.01,80.0,80.01,83800.0,58.686,58.686,58.6787,58.686,83800.0
2009-12-23 13:30:00,80.0,80.01,80.0,80.01,54600.0,58.6787,58.686,58.6787,58.686,54600.0
2009-12-23 14:00:00,80.0,80.01,79.97,80.01,64000.0,58.6787,58.686,58.6567,58.686,64000.0
2009-12-23 14:30:00,80.01,80.01,79.99,80.01,53200.0,58.686,58.686,58.6713,58.686,53200.0
2009-12-23 15:00:00,80.0,80.01,79.88,79.95,217800.0,58.6787,58.686,58.5906,58.642,217800.0
2009-12-23 15:30:00,79.96,80.01,79.95,80.0,42800.0,58.6493,58.686,58.642,58.6787,42800.0
2009-12-24 09:30:00,79.83,79.85,79.79,79.79,78500.0,58.6821,58.6968,58.6527,58.6527,78500.0
2009-12-24 10:00:00,79.79,79.8,79.74,79.75,47800.0,58.6527,58.66,58.6159,58.6233,47800.0
2009-12-24 10:30:00,79.76,79.77,79.75,79.75,17800.0,58.6306,58.638,58.6233,58.6233,17800.0
2009-12-24 11:00:00,79.77,79.77,79.74,79.75,34000.0,58.638,58.638,58.6159,58.6233,34000.0
2009-12-24 11:30:00,79.74,79.75,79.73,79.73,28300.0,58.6159,58.6233,58.6086,58.6086,28300.0
2009-12-24 12:00:00,79.73,79.74,79.69,79.71,39400.0,58.6086,58.6159,58.5792,58.5939,39400.0
2009-12-24 12:30:00,79.71,79.73,79.64,79.67,45700.0,58.5939,58.6086,58.5424,58.5645,45700.0
2009-12-28 09:30:00,79.69,79.69,79.61,79.62,33300.0,58.7016,58.7016,58.6427,58.65,33300.0
2009-12-28 10:00:00,79.62,79.62,79.58,79.59,28700.0,58.65,58.65,58.6206,58.6279,28700.0
2009-12-28 10:30:00,79.58,79.62,79.58,79.62,48600.0,58.6206,58.65,58.6206,58.65,48600.0
2009-12-28 11:00:00,79.62,79.62,79.59,79.61,41600.0,58.65,58.65,58.6279,58.6427,41600.0
2009-12-28 11:30:00,79.61,79.63,79.6,79.61,46500.0,58.6427,58.6574,58.6353,58.6427,46500.0
2009-12-28 12:00:00,79.62,79.63,79.6,79.62,68700.0,58.65,58.6574,58.6353,58.65,68700.0
2009-12-28 12:30:00,79.61,79.63,79.61,79.62,22100.0,58.6427,58.6574,58.6427,58.65,22100.0
2009-12-28 13:00:00,79.62,79.65,79.61,79.65,21400.0,58.65,58.6721,58.6427,58.6721,21400.0
2009-12-28 13:30:00,79.65,79.66,79.64,79.64,12800.0,58.6721,58.6795,58.6648,58.6648,12800.0
2009-12-28 14:00:00,79.64,79.65,79.62,79.64,47300.0,58.6648,58.6721,58.65,58.6648,47300.0
2009-12-28 14:30:00,79.63,79.64,79.6,79.6,20900.0,58.6574,58.6648,58.6353,58.6353,20900.0
2009-12-28 15:00:00,79.6,79.63,79.6,79.63,44800.0,58.6353,58.6574,58.6353,58.6574,44800.0
2009-12-28 15:30:00,79.62,79.63,79.6,79.6,73200.0,58.65,58.6574,58.6353,58.6353,73200.0
2009-12-29 09:30:00,79.61,79.63,79.58,79.59,21300.0,58.6427,58.6574,58.6206,58.6279,21300.0
2009-12-29 10:00:00,79.59,79.61,79.58,79.59,29800.0,58.6279,58.6427,58.6206,58.6279,29800.0
2009-12-29 10:30:00,79.58,79.6,79.58,79.59,12000.0,58.6206,58.6353,58.6206,58.6279,12000.0
2009-12-29 11:00:00,79.58,79.6,79.58,79.58,22100.0,58.6206,58.6353,58.6206,58.6206,22100.0
2009-12-29 11:30:00,79.59,79.61,79.58,79.6,107500.0,58.6279,58.6427,58.6206,58.6353,107500.0
2009-12-29 12:00:00,79.6,79.61,79.51,79.58,58500.0,58.6353,58.6427,58.569,58.6206,58500.0
2009-12-29 12:30:00,79.58,79.59,79.57,79.58,47800.0,58.6206,58.6279,58.6132,58.6206,47800.0
2009-12-29 13:00:00,79.59,79.64,79.58,79.64,41800.0,58.6279,58.6648,58.6206,58.6648,41800.0
2009-12-29 13:30:00,79.63,79.66,79.63,79.66,49300.0,58.6574,58.6795,58.6574,58.6795,49300.0
2009-12-29 14:00:00,79.65,79.66,79.63,79.64,58000.0,58.6721,58.6795,58.6574,58.6648,58000.0
2009-12-29 14:30:00,79.65,79.66,79.63,79.65,52600.0,58.6721,58.6795,58.6574,58.6721,52600.0
2009-12-29 15:00:00,79.65,79.67,79.64,79.67,55800.0,58.6721,58.6869,58.6648,58.6869,55800.0
2009-12-29 15:30:00,79.67,79.68,79.65,79.67,87600.0,58.6869,58.6942,58.6721,58.6869,87600.0
2009-12-30 09:30:00,79.67,79.71,79.61,79.65,24900.0,58.6869,58.7163,58.6427,58.6721,24900.0
2009-12-30 10:00:00,79.64,79.68,79.64,79.68,82300.0,58.6648,58.6942,58.6648,58.6942,82300.0
2009-12-30 10:30:00,79.68,79.69,79.65,79.68,17400.0,58.6942,58.7016,58.6721,58.6942,17400.0
2009-12-30 11:00:00,79.68,79.69,79.66,79.67,105900.0,58.6942,58.7016,58.6795,58.6869,105900.0
2009-12-30 11:30:00,79.67,79.68,79.64,79.65,22500.0,58.6869,58.6942,58.6648,58.6721,22500.0
2009-12-30 12:00:00,79.64,79.66,79.63,79.65,28300.0,58.6648,58.6795,58.6574,58.6721,28300.0
2009-12-30 12:30:00,79.64,79.66,79.61,79.65,22500.0,58.6648,58.6795,58.6427,58.6721,22500.0
2009-12-30 13:00:00,79.65,79.68,79.64,79.68,195300.0,58.6721,58.6942,58.6648,58.6942,195300.0
2009-12-30 13:30:00,79.67,79.68,79.66,79.67,30800.0,58.6869,58.6942,58.6795,58.6869,30800.0
2009-12-30 14:00:00,79.66,79.67,79.63,79.65,15800.0,58.6795,58.6869,58.6574,58.6721,15800.0
2009-12-30 14:30:00,79.65,79.65,79.64,79.65,14200.0,58.6721,58.6721,58.6648,58.6721,14200.0
2009-12-30 15:00:00,79.65,79.67,79.64,79.66,16400.0,58.6721,58.6869,58.6648,58.6795,16400.0
2009-12-30 15:30:00,79.66,79.68,79.65,79.67,65500.0,58.6795,58.6942,58.6721,58.6869,65500.0
2009-12-31 09:30:00,79.55,79.56,79.36,79.51,36800.0,58.5985,58.6058,58.4585,58.569,36800.0
2009-12-31 10:00:00,79.48,79.51,79.43,79.49,12000.0,58.5469,58.569,58.5101,58.5543,12000.0
2009-12-31 10:30:00,79.46,79.5,79.41,79.49,35200.0,58.5322,58.5616,58.4953,58.5543,35200.0
2009-12-31 11:00:00,79.47,79.53,79.4,79.49,46600.0,58.5395,58.5837,58.488,58.5543,46600.0
2009-12-31 11:30:00,79.5,79.54,79.49,79.54,39800.0,58.5616,58.5911,58.5543,58.5911,39800.0
2009-12-31 12:00:00,79.53,79.55,79.52,79.53,16100.0,58.5837,58.5985,58.5764,58.5837,16100.0
2009-12-31 12:30:00,79.53,79.56,79.51,79.54,28800.0,58.5837,58.6058,58.569,58.5911,28800.0
2009-12-31 13:00:00,79.55,79.62,79.51,79.57,15700.0,58.5985,58.65,58.569,58.6132,15700.0
2009-12-31 13:30:00,79.56,79.58,79.55,79.55,7800.0,58.6058,58.6206,58.5985,58.5985,7800.0
2009-12-31 14:00:00,79.58,79.58,79.56,79.57,23800.0,58.6206,58.6206,58.6058,58.6132,23800.0
2009-12-31 14:30:00,79.58,79.58,79.54,79.54,20700.0,58.6206,58.6206,58.5911,58.5911,20700.0
2009-12-31 15:00:00,79.54,79.56,79.53,79.54,23400.0,58.5911,58.6058,58.5837,58.5911,23400.0
2009-12-31 15:30:00,79.53,79.55,79.5,79.51,47300.0,58.5837,58.5985,58.5616,58.569,47300.0
2010-01-04 09:30:00,79.67,79.67,79.53,79.59,85100.0,58.6869,58.6869,58.5837,58.6279,85100.0
2010-01-04 10:00:00,79.58,79.64,79.57,79.61,56500.0,58.6206,58.6648,58.6132,58.6427,56500.0
2010-01-04 10:30:00,79.61,79.61,79.59,79.61,14600.0,58.6427,58.6427,58.6279,58.6427,14600.0
2010-01-04 11:00:00,79.61,79.61,79.6,79.61,22700.0,58.6427,58.6427,58.6353,58.6427,22700.0
2010-01-04 11:30:00,79.61,79.61,79.55,79.55,110500.0,58.6427,58.6427,58.5985,58.5985,110500.0
2010-01-04 12:00:00,79.55,79.6,79.51,79.59,94900.0,58.5985,58.6353,58.569,58.6279,94900.0
2010-01-04 12:30:00,79.6,79.6,79.54,79.55,16600.0,58.6353,58.6353,58.5911,58.5985,16600.0
2010-01-04 13:00:00,79.55,79.55,79.54,79.54,12300.0,58.5985,58.5985,58.5911,58.5911,12300.0
2010-01-04 13:30:00,79.54,79.57,79.53,79.55,50800.0,58.5911,58.6132,58.5837,58.5985,50800.0
2010-01-04 14:00:00,79.56,79.57,79.54,79.56,51700.0,58.6058,58.6132,58.5911,58.6058,51700.0
2010-01-04 14:30:00,79.57,79.6,79.56,79.57,26000.0,58.6132,58.6353,58.6058,58.6132,26000.0
2010-01-04 15:00:00,79.58,79.6,79.57,79.57,15500.0,58.6206,58.6353,58.6132,58.6132,15500.0
2010-01-04 15:30:00,79.58,79.61,79.54,79.61,25600.0,58.6206,58.6427,58.5911,58.6427,25600.0
2010-01-05 09:30:00,79.69,79.77,79.65,79.74,33400.0,58.7016,58.7605,58.6721,58.7384,33400.0
2010-01-05 10:00:00,79.77,79.78,79.73,79.74,23300.0,58.7605,58.7679,58.731,58.7384,23300.0
2010-01-05 10:30:00,79.74,79.75,79.73,79.75,13300.0,58.7384,58.7458,58.731,58.7458,13300.0
2010-01-05 11:00:00,79.75,79.76,79.72,79.75,40000.0,58.7458,58.7531,58.7237,58.7458,40000.0
2010-01-05 11:30:00,79.75,79.79,79.75,79.78,30900.0,58.7458,58.7752,58.7458,58.7679,30900.0
2010-01-05 12:00:00,79.79,79.8,79.76,79.79,16700.0,58.7752,58.7826,58.7531,58.7752,16700.0
2010-01-05 12:30:00,79.78,79.79,79.76,79.78,12500.0,58.7679,58.7752,58.7531,58.7679,12500.0
2010-01-05 13:00:00,79.77,79.79,79.76,79.76,13000.0,58.7605,58.7752,58.7531,58.7531,13000.0
2010-01-05 13:30:00,79.77,79.78,79.74,79.78,29900.0,58.7605,58.7679,58.7384,58.7679,29900.0
2010-01-05 14:00:00,79.78,79.79,79.77,79.79,28100.0,58.7679,58.7752,58.7605,58.7752,28100.0
2010-01-05 14:30:00,79.79,79.79,79.72,79.75,52400.0,58.7752,58.7752,58.7237,58.7458,52400.0
2010-01-05 15:00:00,79.74,79.78,79.73,79.77,41300.0,58.7384,58.7679,58.731,58.7605,41300.0
2010-01-05 15:30:00,79.77,79.83,79.75,79.81,81300.0,58.7605,58.8047,58.7458,58.79,81300.0
2010-01-06 09:30:00,79.88,79.9,79.74,79.8,24100.0,58.8415,58.8563,58.7384,58.7826,24100.0
2010-01-06 10:00:00,79.78,79.79,79.73,79.74,32100.0,58.7679,58.7752,58.731,58.7384,32100.0
2010-01-06 10:30:00,79.74,79.76,79.72,79.74,23200.0,58.7384,58.7531,58.7237,58.7384,23200.0
2010-01-06 11:00:00,79.74,79.76,79.72,79.75,17900.0,58.7384,58.7531,58.7237,58.7458,17900.0
2010-01-06 11:30:00,79.74,79.75,79.73,79.75,21600.0,58.7384,58.7458,58.731,58.7458,21600.0
2010-01-06 12:00:00,79.75,79.76,79.73,79.74,12300.0,58.7458,58.7531,58.731,58.7384,12300.0
2010-01-06 12:30:00,79.74,79.75,79.72,79.72,12300.0,58.7384,58.7458,58.7237,58.7237,12300.0
2010-01-06 13:00:00,79.72,79.74,79.72,79.73,10600.0,58.7237,58.7384,58.7237,58.731,10600.0
2010-01-06 13:30:00,79.73,79.75,79.73,79.73,16100.0,58.731,58.7458,58.731,58.731,16100.0
2010-01-06 14:00:00,79.74,79.84,79.73,79.81,34300.0,58.7384,58.8121,58.731,58.79,34300.0
2010-01-06 14:30:00,79.82,79.83,79.8,79.83,24200.0,58.7973,58.8047,58.7826,58.8047,24200.0
2010-01-06 15:00:00,79.84,79.84,79.79,79.81,29200.0,58.8121,58.8121,58.7752,58.79,29200.0
2010-01-06 15:30:00,79.81,79.82,79.72,79.78,55000.0,58.79,58.7973,58.7237,58.7679,55000.0
2010-01-07 09:30:00,79.89,79.89,79.76,79.83,19000.0,58.8489,58.8489,58.7531,58.8047,19000.0
2010-01-07 10:00:00,79.84,79.84,79.77,79.79,21700.0,58.8121,58.8121,58.7605,58.7752,21700.0
2010-01-07 10:30:00,79.78,79.79,79.73,79.73,44200.0,58.7679,58.7752,58.731,58.731,44200.0
2010-01-07 11:00:00,79.73,79.77,79.73,79.76,14100.0,58.731,58.7605,58.731,58.7531,14100.0
2010-01-07 11:30:00,79.76,79.77,79.75,79.77,7200.0,58.7531,58.7605,58.7458,58.7605,7200.0
2010-01-07 12:00:00,79.76,79.78,79.75,79.77,12900.0,58.7531,58.7679,58.7458,58.7605,12900.0
2010-01-07 12:30:00,79.77,79.79,79.77,79.79,27800.0,58.7605,58.7752,58.7605,58.7752,27800.0
2010-01-07 13:00:00,79.77,79.78,79.75,79.76,44900.0,58.7605,58.7679,58.7458,58.7531,44900.0
2010-01-07 13:30:00,79.77,79.78,79.76,79.77,16800.0,58.7605,58.7679,58.7531,58.7605,16800.0
2010-01-07 14:00:00,79.78,79.79,79.77,79.78,10200.0,58.7679,58.7752,58.7605,58.7679,10200.0
2010-01-07 14:30:00,79.78,79.79,79.77,79.78,50700.0,58.7679,58.7752,58.7605,58.7679,50700.0
2010-01-07 15:00:00,79.77,79.77,79.75,79.76,39500.0,58.7605,58.7605,58.7458,58.7531,39500.0
2010-01-07 15:30:00,79.77,79.78,79.69,79.77,88900.0,58.7605,58.7679,58.7016,58.7605,88900.0
2010-01-08 09:30:00,79.82,79.95,79.8,79.81,24800.0,58.7973,58.8931,58.7826,58.79,24800.0
2010-01-08 10:00:00,79.81,79.81,79.75,79.78,11600.0,58.79,58.79,58.7458,58.7679,11600.0
2010-01-08 10:30:00,79.79,79.81,79.78,79.8,29500.0,58.7752,58.79,58.7679,58.7826,29500.0
2010-01-08 11:00:00,79.8,79.83,79.76,79.83,63800.0,58.7826,58.8047,58.7531,58.8047,63800.0
2010-01-08 11:30:00,79.83,79.83,79.81,79.83,11500.0,58.8047,58.8047,58.79,58.8047,11500.0
2010-01-08 12:00:00,79.83,79.84,79.81,79.84,22900.0,58.8047,58.8121,58.79,58.8121,22900.0
2010-01-08 12:30:00,79.84,79.85,79.83,79.83,11000.0,58.8121,58.8194,58.8047,58.8047,11000.0
2010-01-08 13:00:00,79.83,79.86,79.82,79.85,25400.0,58.8047,58.8268,58.7973,58.8194,25400.0
2010-01-08 13:30:00,79.85,79.86,79.83,79.84,21400.0,58.8194,58.8268,58.8047,58.8121,21400.0
2010-01-08 14:00:00,79.84,79.86,79.84,79.86,13900.0,58.8121,58.8268,58.8121,58.8268,13900.0
2010-01-08 14:30:00,79.86,79.87,79.83,79.86,29200.0,58.8268,58.8342,58.8047,58.8268,29200.0
2010-01-08 15:00:00,79.86,79.87,79.85,79.86,43900.0,58.8268,58.8342,58.8194,58.8268,43900.0
2010-01-08 15:30:00,79.86,79.86,79.75,79.75,33800.0,58.8268,58.8268,58.7458,58.7458,33800.0
2010-01-11 09:30:00,80.0,80.0,79.81,79.92,64900.0,58.9299,58.9299,58.79,58.871,64900.0
2010-01-11 10:00:00,79.92,79.92,79.87,79.9,25100.0,58.871,58.871,58.8342,58.8563,25100.0
2010-01-11 10:30:00,79.9,79.9,79.87,79.89,31300.0,58.8563,58.8563,58.8342,58.8489,31300.0
2010-01-11 11:00:00,79.89,79.91,79.88,79.9,66100.0,58.8489,58.8636,58.8415,58.8563,66100.0
2010-01-11 11:30:00,79.9,79.9,79.88,79.9,28400.0,58.8563,58.8563,58.8415,58.8563,28400.0
2010-01-11 12:00:00,79.89,79.9,79.87,79.89,11700.0,58.8489,58.8563,58.8342,58.8489,11700.0
2010-01-11 12:30:00,79.89,79.9,79.88,79.89,13200.0,58.8489,58.8563,58.8415,58.8489,13200.0
2010-01-11 13:00:00,79.9,79.94,79.89,79.93,15000.0,58.8563,58.8857,58.8489,58.8784,15000.0
2010-01-11 13:30:00,79.93,79.94,79.91,79.92,17500.0,58.8784,58.8857,58.8636,58.871,17500.0
2010-01-11 14:00:00,79.92,79.94,79.91,79.94,26700.0,58.871,58.8857,58.8636,58.8857,26700.0
2010-01-11 14:30:00,79.93,79.97,79.93,79.97,22800.0,58.8784,58.9078,58.8784,58.9078,22800.0
2010-01-11 15:00:00,79.96,79.97,79.93,79.95,31200.0,58.9005,58.9078,58.8784,58.8931,31200.0
2010-01-11 15:30:00,79.95,79.95,79.93,79.95,46300.0,58.8931,58.8931,58.8784,58.8931,46300.0
2010-01-12 09:30:00,80.0,80.08,79.99,80.02,32800.0,58.9299,58.9889,58.9226,58.9447,32800.0
2010-01-12 10:00:00,80.03,80.04,79.97,80.03,35100.0,58.952,58.9594,58.9078,58.952,35100.0
2010-01-12 10:30:00,80.03,80.04,80.01,80.04,38800.0,58.952,58.9594,58.9373,58.9594,38800.0
2010-01-12 11:00:00,80.04,80.05,80.03,80.04,18800.0,58.9594,58.9668,58.952,58.9594,18800.0
2010-01-12 11:30:00,80.04,80.04,80.03,80.03,22700.0,58.9594,58.9594,58.952,58.952,22700.0
2010-01-12 12:00:00,80.04,80.04,80.03,80.04,18900.0,58.9594,58.9594,58.952,58.9594,18900.0
2010-01-12 12:30:00,80.04,80.05,80.03,80.05,14700.0,58.9594,58.9668,58.952,58.9668,14700.0
2010-01-12 13:00:00,80.05,80.07,80.03,80.07,26400.0,58.9668,58.9815,58.952,58.9815,26400.0
2010-01-12 13:30:00,80.06,80.07,80.04,80.05,36800.0,58.9741,58.9815,58.9594,58.9668,36800.0
2010-01-12 14:00:00,80.06,80.07,80.04,80.07,23400.0,58.9741,58.9815,58.9594,58.9815,23400.0
2010-01-12 14:30:00,80.07,80.07,80.05,80.06,40400.0,58.9815,58.9815,58.9668,58.9741,40400.0
2010-01-12 15:00:00,80.06,80.06,80.0,80.04,58800.0,58.9741,58.9741,58.9299,58.9594,58800.0
2010-01-12 15:30:00,80.04,80.09,80.04,80.05,22700.0,58.9594,58.9962,58.9594,58.9668,22700.0
2010-01-13 09:30:00,79.97,80.11,79.96,80.03,40000.0,58.9078,59.011,58.9005,58.952,40000.0
2010-01-13 10:00:00,80.02,80.04,80.01,80.03,32200.0,58.9447,58.9594,58.9373,58.952,32200.0
2010-01-13 10:30:00,80.03,80.03,80.01,80.02,19700.0,58.952,58.952,58.9373,58.9447,19700.0
2010-01-13 11:00:00,80.02,80.03,79.96,79.96,37700.0,58.9447,58.952,58.9005,58.9005,37700.0
2010-01-13 11:30:00,79.97,79.98,79.96,79.97,18100.0,58.9078,58.9152,58.9005,58.9078,18100.0
2010-01-13 12:00:00,79.96,79.98,79.96,79.98,26600.0,58.9005,58.9152,58.9005,58.9152,26600.0
2010-01-13 12:30:00,79.98,79.98,79.96,79.98,16900.0,58.9152,58.9152,58.9005,58.9152,16900.0
2010-01-13 13:00:00,79.98,80.01,79.95,79.95,31200.0,58.9152,58.9373,58.8931,58.8931,31200.0
2010-01-13 13:30:00,79.95,79.98,79.94,79.96,13200.0,58.8931,58.9152,58.8857,58.9005,13200.0
2010-01-13 14:00:00,79.97,79.97,79.95,79.95,16300.0,58.9078,58.9078,58.8931,58.8931,16300.0
2010-01-13 14:30:00,79.95,79.99,79.92,79.99,14500.0,58.8931,58.9226,58.871,58.9226,14500.0
2010-01-13 15:00:00,79.98,80.0,79.97,79.98,18800.0,58.9152,58.9299,58.9078,58.9152,18800.0
2010-01-13 15:30:00,79.98,79.99,79.94,79.94,26000.0,58.9152,58.9226,58.8857,58.8857,26000.0
2010-01-14 09:30:00,80.08,80.08,80.03,80.03,27800.0,58.9889,58.9889,58.952,58.952,27800.0
2010-01-14 10:00:00,80.04,80.04,80.02,80.02,12200.0,58.9594,58.9594,58.9447,58.9447,12200.0
2010-01-14 10:30:00,80.02,80.03,80.01,80.03,24600.0,58.9447,58.952,58.9373,58.952,24600.0
2010-01-14 11:00:00,80.03,80.05,80.01,80.03,17200.0,58.952,58.9668,58.9373,58.952,17200.0
2010-01-14 11:30:00,80.01,80.02,80.0,80.01,14700.0,58.9373,58.9447,58.9299,58.9373,14700.0
2010-01-14 12:00:00,80.01,80.02,80.0,80.02,19900.0,58.9373,58.9447,58.9299,58.9447,19900.0
2010-01-14 12:30:00,80.02,80.04,80.01,80.02,19500.0,58.9447,58.9594,58.9373,58.9447,19500.0
2010-01-14 13:00:00,80.03,80.1,80.02,80.08,16200.0,58.952,59.0036,58.9447,58.9889,16200.0
2010-01-14 13:30:00,80.07,80.09,80.03,80.06,22100.0,58.9815,58.9962,58.952,58.9741,22100.0
2010-01-14 14:00:00,80.04,80.08,80.04,80.07,20300.0,58.9594,58.9889,58.9594,58.9815,20300.0
2010-01-14 14:30:00,80.06,80.08,80.06,80.08,17300.0,58.9741,58.9889,58.9741,58.9889,17300.0
2010-01-14 15:00:00,80.08,80.09,80.04,80.05,36800.0,58.9889,58.9962,58.9594,58.9668,36800.0
2010-01-14 15:30:00,80.04,80.07,80.0,80.07,27100.0,58.9594,58.9815,58.9299,58.9815,27100.0
2010-01-15 09:30:00,80.18,80.21,80.14,80.2,75000.0,59.0625,59.0846,59.0331,59.0773,75000.0
2010-01-15 10:00:00,80.2,80.23,80.18,80.19,26400.0,59.0773,59.0994,59.0625,59.0699,26400.0
2010-01-15 10:30:00,80.19,80.21,80.18,80.2,25700.0,59.0699,59.0846,59.0625,59.0773,25700.0
2010-01-15 11:00:00,80.19,80.2,80.18,80.2,47300.0,59.0699,59.0773,59.0625,59.0773,47300.0
2010-01-15 11:30:00,80.2,80.21,80.18,80.19,44000.0,59.0773,59.0846,59.0625,59.0699,44000.0
2010-01-15 12:00:00,80.2,80.2,80.18,80.2,24300.0,59.0773,59.0773,59.0625,59.0773,24300.0
2010-01-15 12:30:00,80.2,80.22,80.19,80.2,66400.0,59.0773,59.092,59.0699,59.0773,66400.0
2010-01-15 13:00:00,80.19,80.22,80.19,80.21,27000.0,59.0699,59.092,59.0699,59.0846,27000.0
2010-01-15 13:30:00,80.21,80.22,80.19,80.21,33200.0,59.0846,59.092,59.0699,59.0846,33200.0
2010-01-15 14:00:00,80.2,80.21,80.13,80.21,48800.0,59.0773,59.0846,59.0257,59.0846,48800.0
2010-01-15 14:30:00,80.21,80.22,80.2,80.21,52100.0,59.0846,59.092,59.0773,59.0846,52100.0
2010-01-15 15:00:00,80.2,80.21,80.2,80.21,33700.0,59.0773,59.0846,59.0773,59.0846,33700.0
2010-01-15 15:30:00,80.21,80.21,80.19,80.19,35200.0,59.0846,59.0846,59.0699,59.0699,35200.0
2010-01-19 09:30:00,80.12,80.15,80.03,80.11,46700.0,59.0183,59.0404,58.952,59.011,46700.0
2010-01-19 10:00:00,80.1,80.12,80.1,80.11,26800.0,59.0036,59.0183,59.0036,59.011,26800.0
2010-01-19 10:30:00,80.11,80.11,80.09,80.1,29800.0,59.011,59.011,58.9962,59.0036,29800.0
2010-01-19 11:00:00,80.1,80.12,80.09,80.12,37000.0,59.0036,59.0183,58.9962,59.0183,37000.0
2010-01-19 11:30:00,80.12,80.12,80.1,80.12,35800.0,59.0183,59.0183,59.0036,59.0183,35800.0
2010-01-19 12:00:00,80.12,80.12,80.08,80.11,29000.0,59.0183,59.0183,58.9889,59.011,29000.0
2010-01-19 12:30:00,80.11,80.12,80.09,80.1,18300.0,59.011,59.0183,58.9962,59.0036,18300.0
2010-01-19 13:00:00,80.11,80.11,80.1,80.1,14000.0,59.011,59.011,59.0036,59.0036,14000.0
2010-01-19 13:30:00,80.1,80.11,80.09,80.11,18700.0,59.0036,59.011,58.9962,59.011,18700.0
2010-01-19 14:00:00,80.1,80.11,80.1,80.11,15200.0,59.0036,59.011,59.0036,59.011,15200.0
2010-01-19 14:30:00,80.11,80.11,80.1,80.11,15800.0,59.011,59.011,59.0036,59.011,15800.0
2010-01-19 15:00:00,80.1,80.11,80.1,80.11,61000.0,59.0036,59.011,59.0036,59.011,61000.0
2010-01-19 15:30:00,80.1,80.12,80.09,80.11,48100.0,59.0036,59.0183,58.9962,59.011,48100.0
2010-01-20 09:30:00,80.13,80.2,80.11,80.15,42600.0,59.0257,59.0773,59.011,59.0404,42600.0
2010-01-20 10:00:00,80.15,80.17,80.14,80.17,15600.0,59.0404,59.0552,59.0331,59.0552,15600.0
2010-01-20 10:30:00,80.17,80.18,80.16,80.17,34900.0,59.0552,59.0625,59.0478,59.0552,34900.0
2010-01-20 11:00:00,80.17,80.18,80.15,80.16,25300.0,59.0552,59.0625,59.0404,59.0478,25300.0
2010-01-20 11:30:00,80.16,80.16,80.14,80.16,24100.0,59.0478,59.0478,59.0331,59.0478,24100.0
2010-01-20 12:00:00,80.16,80.17,80.15,80.16,34000.0,59.0478,59.0552,59.0404,59.0478,34000.0
2010-01-20 12:30:00,80.16,80.19,80.16,80.18,18600.0,59.0478,59.0699,59.0478,59.0625,18600.0
2010-01-20 13:00:00,80.17,80.19,80.17,80.18,51600.0,59.0552,59.0699,59.0552,59.0625,51600.0
2010-01-20 13:30:00,80.19,80.19,80.16,80.18,56000.0,59.0699,59.0699,59.0478,59.0625,56000.0
2010-01-20 14:00:00,80.17,80.18,80.13,80.13,61300.0,59.0552,59.0625,59.0257,59.0257,61300.0
2010-01-20 14:30:00,80.14,80.15,80.12,80.13,50900.0,59.0331,59.0404,59.0183,59.0257,50900.0
2010-01-20 15:00:00,80.14,80.16,80.13,80.14,71800.0,59.0331,59.0478,59.0257,59.0331,71800.0
2010-01-20 15:30:00,80.14,80.15,80.13,80.15,76000.0,59.0331,59.0404,59.0257,59.0404,76000.0
2010-01-21 09:30:00,80.13,80.13,80.07,80.09,41400.0,59.0257,59.0257,58.9815,58.9962,41400.0
2010-01-21 10:00:00,80.09,80.11,80.07,80.1,47300.0,58.9962,59.011,58.9815,59.0036,47300.0
2010-01-21 10:30:00,80.11,80.14,80.11,80.14,31200.0,59.011,59.0331,59.011,59.0331,31200.0
2010-01-21 11:00:00,80.13,80.21,80.13,80.19,52800.0,59.0257,59.0846,59.0257,59.0699,52800.0
2010-01-21 11:30:00,80.21,80.23,80.19,80.21,14000.0,59.0846,59.0994,59.0699,59.0846,14000.0
2010-01-21 12:00:00,80.21,80.22,80.19,80.2,23000.0,59.0846,59.092,59.0699,59.0773,23000.0
2010-01-21 12:30:00,80.19,80.22,80.19,80.22,8800.0,59.0699,59.092,59.0699,59.092,8800.0
2010-01-21 13:00:00,80.22,80.23,80.2,80.22,13700.0,59.092,59.0994,59.0773,59.092,13700.0
2010-01-21 13:30:00,80.21,80.22,80.2,80.22,18600.0,59.0846,59.092,59.0773,59.092,18600.0
2010-01-21 14:00:00,80.22,80.26,80.2,80.23,36600.0,59.092,59.1215,59.0773,59.0994,36600.0
2010-01-21 14:30:00,80.23,80.23,80.21,80.23,23600.0,59.0994,59.0994,59.0846,59.0994,23600.0
2010-01-21 15:00:00,80.23,80.26,80.22,80.26,26800.0,59.0994,59.1215,59.092,59.1215,26800.0
2010-01-21 15:30:00,80.26,80.26,80.24,80.26,38600.0,59.1215,59.1215,59.1067,59.1215,38600.0
2010-01-22 09:30:00,80.26,80.28,80.15,80.25,47700.0,59.1215,59.1362,59.0404,59.1141,47700.0
2010-01-22 10:00:00,80.25,80.27,80.24,80.26,58300.0,59.1141,59.1288,59.1067,59.1215,58300.0
2010-01-22 10:30:00,80.27,80.27,80.25,80.27,30600.0,59.1288,59.1288,59.1141,59.1288,30600.0
2010-01-22 11:00:00,80.26,80.27,80.24,80.25,26400.0,59.1215,59.1288,59.1067,59.1141,26400.0
2010-01-22 11:30:00,80.25,80.26,80.21,80.26,27800.0,59.1141,59.1215,59.0846,59.1215,27800.0
2010-01-22 12:00:00,80.26,80.26,80.25,80.25,11900.0,59.1215,59.1215,59.1141,59.1141,11900.0
2010-01-22 12:30:00,80.25,80.27,80.24,80.26,11000.0,59.1141,59.1288,59.1067,59.1215,11000.0
2010-01-22 13:00:00,80.26,80.26,80.25,80.26,15000.0,59.1215,59.1215,59.1141,59.1215,15000.0
2010-01-22 13:30:00,80.26,80.27,80.25,80.27,27100.0,59.1215,59.1288,59.1141,59.1288,27100.0
2010-01-22 14:00:00,80.27,80.27,80.26,80.27,53000.0,59.1288,59.1288,59.1215,59.1288,53000.0
2010-01-22 14:30:00,80.27,80.27,80.26,80.27,22800.0,59.1288,59.1288,59.1215,59.1288,22800.0
2010-01-22 15:00:00,80.26,80.27,80.26,80.27,13400.0,59.1215,59.1288,59.1215,59.1288,13400.0
2010-01-22 15:30:00,80.27,80.27,80.25,80.26,56400.0,59.1288,59.1288,59.1141,59.1215,56400.0
2010-01-25 09:30:00,80.26,80.31,80.2,80.23,35300.0,59.1215,59.1583,59.0773,59.0994,35300.0
2010-01-25 10:00:00,80.25,80.25,80.23,80.25,29600.0,59.1141,59.1141,59.0994,59.1141,29600.0
2010-01-25 10:30:00,80.25,80.25,80.24,80.25,17700.0,59.1141,59.1141,59.1067,59.1141,17700.0
2010-01-25 11:00:00,80.25,80.26,80.24,80.26,31800.0,59.1141,59.1215,59.1067,59.1215,31800.0
2010-01-25 11:30:00,80.26,80.26,80.24,80.24,46000.0,59.1215,59.1215,59.1067,59.1067,46000.0
2010-01-25 12:00:00,80.24,80.25,80.21,80.24,11600.0,59.1067,59.1141,59.0846,59.1067,11600.0
2010-01-25 12:30:00,80.22,80.24,80.22,80.22,22100.0,59.092,59.1067,59.092,59.092,22100.0
2010-01-25 13:00:00,80.24,80.25,80.22,80.24,20600.0,59.1067,59.1141,59.092,59.1067,20600.0
2010-01-25 13:30:00,80.24,80.26,80.24,80.26,27900.0,59.1067,59.1215,59.1067,59.1215,27900.0
2010-01-25 14:00:00,80.25,80.26,80.24,80.26,9600.0,59.1141,59.1215,59.1067,59.1215,9600.0
2010-01-25 14:30:00,80.25,80.26,80.24,80.26,33700.0,59.1141,59.1215,59.1067,59.1215,33700.0
2010-01-25 15:00:00,80.25,80.26,80.24,80.26,58900.0,59.1141,59.1215,59.1067,59.1215,58900.0
2010-01-25 15:30:00,80.26,80.26,80.25,80.26,41000.0,59.1215,59.1215,59.1141,59.1215,41000.0
2010-01-26 09:30:00,80.29,80.31,80.27,80.29,37100.0,59.1436,59.1583,59.1288,59.1436,37100.0
2010-01-26 10:00:00,80.28,80.28,80.25,80.27,21900.0,59.1362,59.1362,59.1141,59.1288,21900.0
2010-01-26 10:30:00,80.27,80.27,80.26,80.27,21000.0,59.1288,59.1288,59.1215,59.1288,21000.0
2010-01-26 11:00:00,80.26,80.27,80.25,80.26,50100.0,59.1215,59.1288,59.1141,59.1215,50100.0
2010-01-26 11:30:00,80.26,80.26,80.21,80.23,19200.0,59.1215,59.1215,59.0846,59.0994,19200.0
2010-01-26 12:00:00,80.22,80.23,80.17,80.2,42900.0,59.092,59.0994,59.0552,59.0773,42900.0
2010-01-26 12:30:00,80.2,80.24,80.2,80.23,16200.0,59.0773,59.1067,59.0773,59.0994,16200.0
2010-01-26 13:00:00,80.24,80.24,80.22,80.24,21300.0,59.1067,59.1067,59.092,59.1067,21300.0
2010-01-26 13:30:00,80.24,80.24,80.22,80.23,24200.0,59.1067,59.1067,59.092,59.0994,24200.0
2010-01-26 14:00:00,80.22,80.24,80.21,80.24,26200.0,59.092,59.1067,59.0846,59.1067,26200.0
2010-01-26 14:30:00,80.24,80.25,80.23,80.25,48800.0,59.1067,59.1141,59.0994,59.1141,48800.0
2010-01-26 15:00:00,80.24,80.25,80.2,80.2,42000.0,59.1067,59.1141,59.0773,59.0773,42000.0
2010-01-26 15:30:00,80.22,80.27,80.2,80.25,51800.0,59.092,59.1288,59.0773,59.1141,51800.0
2010-01-27 09:30:00,80.31,80.33,80.26,80.31,29500.0,59.1583,59.173,59.1215,59.1583,29500.0
2010-01-27 10:00:00,80.32,80.33,80.3,80.32,35800.0,59.1657,59.173,59.1509,59.1657,35800.0
2010-01-27 10:30:00,80.33,80.33,80.29,80.29,33400.0,59.173,59.173,59.1436,59.1436,33400.0
2010-01-27 11:00:00,80.3,80.31,80.29,80.3,12200.0,59.1509,59.1583,59.1436,59.1509,12200.0
2010-01-27 11:30:00,80.3,80.3,80.28,80.29,14100.0,59.1509,59.1509,59.1362,59.1436,14100.0
2010-01-27 12:00:00,80.29,80.29,80.25,80.28,20300.0,59.1436,59.1436,59.1141,59.1362,20300.0
2010-01-27 12:30:00,80.29,80.29,80.27,80.28,17800.0,59.1436,59.1436,59.1288,59.1362,17800.0
2010-01-27 13:00:00,80.29,80.29,80.27,80.29,12000.0,59.1436,59.1436,59.1288,59.1436,12000.0
2010-01-27 13:30:00,80.29,80.29,80.26,80.28,34600.0,59.1436,59.1436,59.1215,59.1362,34600.0
2010-01-27 14:00:00,80.28,80.29,80.2,80.2,23900.0,59.1362,59.1436,59.0773,59.0773,23900.0
2010-01-27 14:30:00,80.17,80.2,80.14,80.18,17500.0,59.0552,59.0773,59.0331,59.0625,17500.0
2010-01-27 15:00:00,80.19,80.2,80.18,80.19,34400.0,59.0699,59.0773,59.0625,59.0699,34400.0
2010-01-27 15:30:00,80.18,80.19,80.15,80.19,48400.0,59.0625,59.0699,59.0404,59.0699,48400.0
2010-01-28 09:30:00,80.19,80.2,80.11,80.14,22000.0,59.0699,59.0773,59.011,59.0331,22000.0
2010-01-28 10:00:00,80.12,80.19,80.12,80.18,53300.0,59.0183,59.0699,59.0183,59.0625,53300.0
2010-01-28 10:30:00,80.17,80.18,80.14,80.17,28700.0,59.0552,59.0625,59.0331,59.0552,28700.0
2010-01-28 11:00:00,80.17,80.19,80.16,80.19,41200.0,59.0552,59.0699,59.0478,59.0699,41200.0
2010-01-28 11:30:00,80.19,80.23,80.18,80.23,69500.0,59.0699,59.0994,59.0625,59.0994,69500.0
2010-01-28 12:00:00,80.23,80.24,80.21,80.23,67600.0,59.0994,59.1067,59.0846,59.0994,67600.0
2010-01-28 12:30:00,80.22,80.25,80.22,80.25,19300.0,59.092,59.1141,59.092,59.1141,19300.0
2010-01-28 13:00:00,80.25,80.25,80.22,80.23,19000.0,59.1141,59.1141,59.092,59.0994,19000.0
2010-01-28 13:30:00,80.23,80.23,80.21,80.22,20200.0,59.0994,59.0994,59.0846,59.092,20200.0
2010-01-28 14:00:00,80.23,80.25,80.23,80.23,20900.0,59.0994,59.1141,59.0994,59.0994,20900.0
2010-01-28 14:30:00,80.23,80.24,80.23,80.24,10500.0,59.0994,59.1067,59.0994,59.1067,10500.0
2010-01-28 15:00:00,80.23,80.24,80.23,80.24,23600.0,59.0994,59.1067,59.0994,59.1067,23600.0
2010-01-28 15:30:00,80.24,80.25,80.22,80.25,57600.0,59.1067,59.1141,59.092,59.1141,57600.0
2010-01-29 09:30:00,80.17,80.17,80.13,80.14,40500.0,59.0552,59.0552,59.0257,59.0331,40500.0
2010-01-29 10:00:00,80.16,80.2,80.16,80.18,22000.0,59.0478,59.0773,59.0478,59.0625,22000.0
2010-01-29 10:30:00,80.18,80.22,80.18,80.22,45500.0,59.0625,59.092,59.0625,59.092,45500.0
2010-01-29 11:00:00,80.22,80.22,80.2,80.22,25300.0,59.092,59.092,59.0773,59.092,25300.0
2010-01-29 11:30:00,80.21,80.24,80.21,80.24,41700.0,59.0846,59.1067,59.0846,59.1067,41700.0
2010-01-29 12:00:00,80.24,80.25,80.23,80.25,35300.0,59.1067,59.1141,59.0994,59.1141,35300.0
2010-01-29 12:30:00,80.25,80.25,80.24,80.25,20000.0,59.1141,59.1141,59.1067,59.1141,20000.0
2010-01-29 13:00:00,80.24,80.25,80.24,80.25,11100.0,59.1067,59.1141,59.1067,59.1141,11100.0
2010-01-29 13:30:00,80.24,80.29,80.24,80.28,22300.0,59.1067,59.1436,59.1067,59.1362,22300.0
2010-01-29 14:00:00,80.28,80.28,80.25,80.28,25100.0,59.1362,59.1362,59.1141,59.1362,25100.0
2010-01-29 14:30:00,80.29,80.3,80.27,80.29,24600.0,59.1436,59.1509,59.1288,59.1436,24600.0
2010-01-29 15:00:00,80.3,80.32,80.28,80.31,128100.0,59.1509,59.1657,59.1362,59.1583,128100.0
2010-01-29 15:30:00,80.32,80.34,80.31,80.34,186900.0,59.1657,59.1804,59.1583,59.1804,186900.0
2010-02-01 09:30:00,80.17,80.18,80.08,80.09,112000.0,59.1755,59.1829,59.1091,59.1164,112000.0
2010-02-01 10:00:00,80.11,80.12,80.06,80.1,11400.0,59.1312,59.1386,59.0943,59.1238,11400.0
2010-02-01 10:30:00,80.09,80.13,80.09,80.13,37500.0,59.1164,59.146,59.1164,59.146,37500.0
2010-02-01 11:00:00,80.12,80.15,80.11,80.12,78700.0,59.1386,59.1607,59.1312,59.1386,78700.0
2010-02-01 11:30:00,80.12,80.13,80.11,80.13,46300.0,59.1386,59.146,59.1312,59.146,46300.0
2010-02-01 12:00:00,80.13,80.13,80.1,80.12,25600.0,59.146,59.146,59.1238,59.1386,25600.0
2010-02-01 12:30:00,80.12,80.12,80.1,80.11,42200.0,59.1386,59.1386,59.1238,59.1312,42200.0
2010-02-01 13:00:00,80.11,80.12,80.08,80.1,49700.0,59.1312,59.1386,59.1091,59.1238,49700.0
2010-02-01 13:30:00,80.11,80.11,80.08,80.1,34700.0,59.1312,59.1312,59.1091,59.1238,34700.0
2010-02-01 14:00:00,80.1,80.12,80.09,80.12,60800.0,59.1238,59.1386,59.1164,59.1386,60800.0
2010-02-01 14:30:00,80.12,80.12,80.08,80.1,86000.0,59.1386,59.1386,59.1091,59.1238,86000.0
2010-02-01 15:00:00,80.11,80.11,80.1,80.11,17400.0,59.1312,59.1312,59.1238,59.1312,17400.0
2010-02-01 15:30:00,80.11,80.13,80.1,80.13,40000.0,59.1312,59.146,59.1238,59.146,40000.0
2010-02-02 09:30:00,80.16,80.17,80.09,80.13,72200.0,59.1681,59.1755,59.1164,59.146,72200.0
2010-02-02 10:00:00,80.12,80.17,80.12,80.16,25100.0,59.1386,59.1755,59.1386,59.1681,25100.0
2010-02-02 10:30:00,80.15,80.16,80.1,80.13,21300.0,59.1607,59.1681,59.1238,59.146,21300.0
2010-02-02 11:00:00,80.13,80.17,80.13,80.16,20200.0,59.146,59.1755,59.146,59.1681,20200.0
2010-02-02 11:30:00,80.16,80.16,80.12,80.12,25100.0,59.1681,59.1681,59.1386,59.1386,25100.0
2010-02-02 12:00:00,80.14,80.14,80.1,80.1,26000.0,59.1534,59.1534,59.1238,59.1238,26000.0
2010-02-02 12:30:00,80.12,80.14,80.11,80.14,12000.0,59.1386,59.1534,59.1312,59.1534,12000.0
2010-02-02 13:00:00,80.13,80.14,80.13,80.14,11300.0,59.146,59.1534,59.146,59.1534,11300.0
2010-02-02 13:30:00,80.14,80.16,80.11,80.15,25800.0,59.1534,59.1681,59.1312,59.1607,25800.0
2010-02-02 14:00:00,80.14,80.16,80.13,80.13,16300.0,59.1534,59.1681,59.146,59.146,16300.0
2010-02-02 14:30:00,80.14,80.16,80.09,80.12,102100.0,59.1534,59.1681,59.1164,59.1386,102100.0
2010-02-02 15:00:00,80.11,80.14,80.11,80.13,19100.0,59.1312,59.1534,59.1312,59.146,19100.0
2010-02-02 15:30:00,80.13,80.16,80.12,80.16,92800.0,59.146,59.1681,59.1386,59.1681,92800.0
2010-02-03 09:30:00,80.15,80.15,80.01,80.05,809100.0,59.1607,59.1607,59.0574,59.0869,809100.0
2010-02-03 10:00:00,80.05,80.08,80.01,80.06,239500.0,59.0869,59.1091,59.0574,59.0943,239500.0
2010-02-03 10:30:00,80.07,80.1,80.07,80.07,13100.0,59.1017,59.1238,59.1017,59.1017,13100.0
2010-02-03 11:00:00,80.07,80.11,80.07,80.1,12200.0,59.1017,59.1312,59.1017,59.1238,12200.0
2010-02-03 11:30:00,80.09,80.1,80.09,80.1,18600.0,59.1164,59.1238,59.1164,59.1238,18600.0
2010-02-03 12:00:00,80.1,80.12,80.1,80.12,17600.0,59.1238,59.1386,59.1238,59.1386,17600.0
2010-02-03 12:30:00,80.12,80.12,80.1,80.11,17000.0,59.1386,59.1386,59.1238,59.1312,17000.0
2010-02-03 13:00:00,80.1,80.11,80.07,80.08,19400.0,59.1238,59.1312,59.1017,59.1091,19400.0
2010-02-03 13:30:00,80.08,80.08,80.06,80.08,18900.0,59.1091,59.1091,59.0943,59.1091,18900.0
2010-02-03 14:00:00,80.08,80.08,80.05,80.07,12900.0,59.1091,59.1091,59.0869,59.1017,12900.0
2010-02-03 14:30:00,80.07,80.08,80.05,80.07,36900.0,59.1017,59.1091,59.0869,59.1017,36900.0
2010-02-03 15:00:00,80.07,80.1,80.07,80.1,19100.0,59.1017,59.1238,59.1017,59.1238,19100.0
2010-02-03 15:30:00,80.1,80.1,80.05,80.06,62700.0,59.1238,59.1238,59.0869,59.0943,62700.0
2010-02-04 09:30:00,80.13,80.17,80.1,80.17,60000.0,59.146,59.1755,59.1238,59.1755,60000.0
2010-02-04 10:00:00,80.15,80.18,80.15,80.18,16600.0,59.1607,59.1829,59.1607,59.1829,16600.0
2010-02-04 10:30:00,80.18,80.18,80.15,80.17,28400.0,59.1829,59.1829,59.1607,59.1755,28400.0
2010-02-04 11:00:00,80.18,80.18,80.16,80.18,20600.0,59.1829,59.1829,59.1681,59.1829,20600.0
2010-02-04 11:30:00,80.17,80.19,80.17,80.19,24500.0,59.1755,59.1903,59.1755,59.1903,24500.0
2010-02-04 12:00:00,80.18,80.2,80.17,80.19,23700.0,59.1829,59.1976,59.1755,59.1903,23700.0
2010-02-04 12:30:00,80.2,80.21,80.18,80.21,12200.0,59.1976,59.205,59.1829,59.205,12200.0
2010-02-04 13:00:00,80.2,80.22,80.2,80.21,17500.0,59.1976,59.2124,59.1976,59.205,17500.0
2010-02-04 13:30:00,80.21,80.22,80.2,80.21,33900.0,59.205,59.2124,59.1976,59.205,33900.0
2010-02-04 14:00:00,80.21,80.22,80.2,80.2,12500.0,59.205,59.2124,59.1976,59.1976,12500.0
2010-02-04 14:30:00,80.18,80.2,80.16,80.2,25500.0,59.1829,59.1976,59.1681,59.1976,25500.0
2010-02-04 15:00:00,80.2,80.23,80.19,80.23,67700.0,59.1976,59.2198,59.1903,59.2198,67700.0
2010-02-04 15:30:00,80.23,80.24,80.21,80.22,26200.0,59.2198,59.2272,59.205,59.2124,26200.0
2010-02-05 09:30:00,80.26,80.29,80.21,80.29,22100.0,59.2419,59.2641,59.205,59.2641,22100.0
2010-02-05 10:00:00,80.29,80.33,80.27,80.31,246400.0,59.2641,59.2936,59.2493,59.2788,246400.0
2010-02-05 10:30:00,80.3,80.31,80.27,80.29,21700.0,59.2715,59.2788,59.2493,59.2641,21700.0
2010-02-05 11:00:00,80.28,80.3,80.28,80.3,17400.0,59.2567,59.2715,59.2567,59.2715,17400.0
2010-02-05 11:30:00,80.3,80.3,80.29,80.29,60500.0,59.2715,59.2715,59.2641,59.2641,60500.0
2010-02-05 12:00:00,80.29,80.31,80.29,80.3,29100.0,59.2641,59.2788,59.2641,59.2715,29100.0
2010-02-05 12:30:00,80.31,80.33,80.3,80.31,94100.0,59.2788,59.2936,59.2715,59.2788,94100.0
2010-02-05 13:00:00,80.31,80.35,80.3,80.35,149600.0,59.2788,59.3084,59.2715,59.3084,149600.0
2010-02-05 13:30:00,80.35,80.38,80.34,80.38,18000.0,59.3084,59.3305,59.301,59.3305,18000.0
2010-02-05 14:00:00,80.38,80.39,80.34,80.36,35000.0,59.3305,59.3379,59.301,59.3157,35000.0
2010-02-05 14:30:00,80.37,80.38,80.32,80.36,60600.0,59.3231,59.3305,59.2862,59.3157,60600.0
2010-02-05 15:00:00,80.37,80.37,80.33,80.35,35100.0,59.3231,59.3231,59.2936,59.3084,35100.0
2010-02-05 15:30:00,80.35,80.36,80.33,80.35,33200.0,59.3084,59.3157,59.2936,59.3084,33200.0
2010-02-08 09:30:00,80.33,80.33,80.22,80.23,105700.0,59.2936,59.2936,59.2124,59.2198,105700.0
2010-02-08 10:00:00,80.24,80.24,80.21,80.23,51400.0,59.2272,59.2272,59.205,59.2198,51400.0
2010-02-08 10:30:00,80.24,80.25,80.21,80.21,32700.0,59.2272,59.2345,59.205,59.205,32700.0
2010-02-08 11:00:00,80.22,80.22,80.16,80.18,33100.0,59.2124,59.2124,59.1681,59.1829,33100.0
2010-02-08 11:30:00,80.18,80.2,80.17,80.18,16400.0,59.1829,59.1976,59.1755,59.1829,16400.0
2010-02-08 12:00:00,80.18,80.2,80.18,80.19,43900.0,59.1829,59.1976,59.1829,59.1903,43900.0
2010-02-08 12:30:00,80.18,80.19,80.15,80.17,99500.0,59.1829,59.1903,59.1607,59.1755,99500.0
2010-02-08 13:00:00,80.17,80.18,80.16,80.16,49400.0,59.1755,59.1829,59.1681,59.1681,49400.0
2010-02-08 13:30:00,80.17,80.21,80.16,80.2,93700.0,59.1755,59.205,59.1681,59.1976,93700.0
2010-02-08 14:00:00,80.21,80.22,80.18,80.22,23100.0,59.205,59.2124,59.1829,59.2124,23100.0
2010-02-08 14:30:00,80.22,80.27,80.21,80.25,41900.0,59.2124,59.2493,59.205,59.2345,41900.0
2010-02-08 15:00:00,80.24,80.27,80.23,80.25,25400.0,59.2272,59.2493,59.2198,59.2345,25400.0
2010-02-08 15:30:00,80.27,80.27,80.24,80.27,51600.0,59.2493,59.2493,59.2272,59.2493,51600.0
2010-02-09 09:30:00,80.32,80.32,80.27,80.3,47900.0,59.2862,59.2862,59.2493,59.2715,47900.0
2010-02-09 10:00:00,80.29,80.31,80.29,80.29,26200.0,59.2641,59.2788,59.2641,59.2641,26200.0
2010-02-09 10:30:00,80.3,80.31,80.29,80.29,57700.0,59.2715,59.2788,59.2641,59.2641,57700.0
2010-02-09 11:00:00,80.3,80.32,80.3,80.31,27600.0,59.2715,59.2862,59.2715,59.2788,27600.0
2010-02-09 11:30:00,80.31,80.31,80.22,80.22,55800.0,59.2788,59.2788,59.2124,59.2124,55800.0
2010-02-09 12:00:00,80.22,80.26,80.2,80.2,18900.0,59.2124,59.2419,59.1976,59.1976,18900.0
2010-02-09 12:30:00,80.2,80.23,80.19,80.22,10500.0,59.1976,59.2198,59.1903,59.2124,10500.0
2010-02-09 13:00:00,80.23,80.23,80.18,80.18,23900.0,59.2198,59.2198,59.1829,59.1829,23900.0
2010-02-09 13:30:00,80.19,80.21,80.16,80.18,12700.0,59.1903,59.205,59.1681,59.1829,12700.0
2010-02-09 14:00:00,80.17,80.2,80.17,80.2,19000.0,59.1755,59.1976,59.1755,59.1976,19000.0
2010-02-09 14:30:00,80.19,80.2,80.19,80.19,19800.0,59.1903,59.1976,59.1903,59.1903,19800.0
2010-02-09 15:00:00,80.19,80.2,80.19,80.2,62600.0,59.1903,59.1976,59.1903,59.1976,62600.0
2010-02-09 15:30:00,80.2,80.21,80.19,80.21,68400.0,59.1976,59.205,59.1903,59.205,68400.0
2010-02-10 09:30:00,80.22,80.24,80.17,80.21,23500.0,59.2124,59.2272,59.1755,59.205,23500.0
2010-02-10 10:00:00,80.2,80.21,80.17,80.2,32200.0,59.1976,59.205,59.1755,59.1976,32200.0
2010-02-10 10:30:00,80.2,80.2,80.17,80.17,30000.0,59.1976,59.1976,59.1755,59.1755,30000.0
2010-02-10 11:00:00,80.16,80.18,80.13,80.14,29600.0,59.1681,59.1829,59.146,59.1534,29600.0
2010-02-10 11:30:00,80.13,80.16,80.12,80.16,12100.0,59.146,59.1681,59.1386,59.1681,12100.0
2010-02-10 12:00:00,80.16,80.16,80.13,80.14,21500.0,59.1681,59.1681,59.146,59.1534,21500.0
2010-02-10 12:30:00,80.14,80.15,80.12,80.14,33000.0,59.1534,59.1607,59.1386,59.1534,33000.0
2010-02-10 13:00:00,80.13,80.13,80.09,80.1,25100.0,59.146,59.146,59.1164,59.1238,25100.0
2010-02-10 13:30:00,80.09,80.12,80.09,80.09,13900.0,59.1164,59.1386,59.1164,59.1164,13900.0
2010-02-10 14:00:00,80.11,80.13,80.11,80.13,21500.0,59.1312,59.146,59.1312,59.146,21500.0
2010-02-10 14:30:00,80.13,80.13,80.11,80.11,33900.0,59.146,59.146,59.1312,59.1312,33900.0
2010-02-10 15:00:00,80.12,80.13,80.1,80.13,33900.0,59.1386,59.146,59.1238,59.146,33900.0
2010-02-10 15:30:00,80.13,80.13,80.11,80.12,24600.0,59.146,59.146,59.1312,59.1386,24600.0
2010-02-11 09:30:00,80.12,80.14,80.06,80.07,92100.0,59.1386,59.1534,59.0943,59.1017,92100.0
2010-02-11 10:00:00,80.07,80.09,80.06,80.09,23400.0,59.1017,59.1164,59.0943,59.1164,23400.0
2010-02-11 10:30:00,80.1,80.12,80.07,80.12,34600.0,59.1238,59.1386,59.1017,59.1386,34600.0
2010-02-11 11:00:00,80.12,80.12,80.09,80.1,53700.0,59.1386,59.1386,59.1164,59.1238,53700.0
2010-02-11 11:30:00,80.1,80.11,80.07,80.08,26700.0,59.1238,59.1312,59.1017,59.1091,26700.0
2010-02-11 12:00:00,80.08,80.09,80.07,80.09,28300.0,59.1091,59.1164,59.1017,59.1164,28300.0
2010-02-11 12:30:00,80.09,80.09,80.07,80.08,40200.0,59.1164,59.1164,59.1017,59.1091,40200.0
2010-02-11 13:00:00,80.09,80.09,80.06,80.09,13200.0,59.1164,59.1164,59.0943,59.1164,13200.0
2010-02-11 13:30:00,80.08,80.13,80.06,80.12,79800.0,59.1091,59.146,59.0943,59.1386,79800.0
2010-02-11 14:00:00,80.12,80.13,80.11,80.12,33200.0,59.1386,59.146,59.1312,59.1386,33200.0
2010-02-11 14:30:00,80.11,80.12,80.1,80.12,47800.0,59.1312,59.1386,59.1238,59.1386,47800.0
2010-02-11 15:00:00,80.12,80.13,80.11,80.12,64800.0,59.1386,59.146,59.1312,59.1386,64800.0
2010-02-11 15:30:00,80.12,80.13,80.11,80.12,77900.0,59.1386,59.146,59.1312,59.1386,77900.0
2010-02-12 09:30:00,80.2,80.3,80.14,80.21,63200.0,59.1976,59.2715,59.1534,59.205,63200.0
2010-02-12 10:00:00,80.21,80.22,80.2,80.22,22700.0,59.205,59.2124,59.1976,59.2124,22700.0
2010-02-12 10:30:00,80.21,80.22,80.21,80.22,17900.0,59.205,59.2124,59.205,59.2124,17900.0
2010-02-12 11:00:00,80.23,80.23,80.21,80.22,10400.0,59.2198,59.2198,59.205,59.2124,10400.0
2010-02-12 11:30:00,80.22,80.22,80.21,80.22,23600.0,59.2124,59.2124,59.205,59.2124,23600.0
2010-02-12 12:00:00,80.22,80.23,80.2,80.21,49800.0,59.2124,59.2198,59.1976,59.205,49800.0
2010-02-12 12:30:00,80.21,80.23,80.2,80.23,16600.0,59.205,59.2198,59.1976,59.2198,16600.0
2010-02-12 13:00:00,80.23,80.24,80.21,80.23,37300.0,59.2198,59.2272,59.205,59.2198,37300.0
2010-02-12 13:30:00,80.23,80.24,80.21,80.23,10200.0,59.2198,59.2272,59.205,59.2198,10200.0
2010-02-12 14:00:00,80.23,80.23,80.2,80.21,20600.0,59.2198,59.2198,59.1976,59.205,20600.0
2010-02-12 14:30:00,80.21,80.22,80.2,80.21,42700.0,59.205,59.2124,59.1976,59.205,42700.0
2010-02-12 15:00:00,80.22,80.23,80.2,80.21,60800.0,59.2124,59.2198,59.1976,59.205,60800.0
2010-02-12 15:30:00,80.22,80.23,80.21,80.23,60700.0,59.2124,59.2198,59.205,59.2198,60700.0
2010-02-16 09:30:00,80.2,80.2,80.15,80.18,34800.0,59.1976,59.1976,59.1607,59.1829,34800.0
2010-02-16 10:00:00,80.18,80.19,80.16,80.18,21100.0,59.1829,59.1903,59.1681,59.1829,21100.0
2010-02-16 10:30:00,80.19,80.19,80.16,80.18,32100.0,59.1903,59.1903,59.1681,59.1829,32100.0
2010-02-16 11:00:00,80.18,80.21,80.18,80.2,71300.0,59.1829,59.205,59.1829,59.1976,71300.0
2010-02-16 11:30:00,80.2,80.2,80.18,80.2,15400.0,59.1976,59.1976,59.1829,59.1976,15400.0
2010-02-16 12:00:00,80.2,80.21,80.19,80.21,23300.0,59.1976,59.205,59.1903,59.205,23300.0
2010-02-16 12:30:00,80.21,80.24,80.2,80.24,22600.0,59.205,59.2272,59.1976,59.2272,22600.0
2010-02-16 13:00:00,80.24,80.26,80.24,80.24,12000.0,59.2272,59.2419,59.2272,59.2272,12000.0
2010-02-16 13:30:00,80.24,80.25,80.22,80.24,13400.0,59.2272,59.2345,59.2124,59.2272,13400.0
2010-02-16 14:00:00,80.25,80.25,80.24,80.24,46500.0,59.2345,59.2345,59.2272,59.2272,46500.0
2010-02-16 14:30:00,80.25,80.26,80.24,80.26,18000.0,59.2345,59.2419,59.2272,59.2419,18000.0
2010-02-16 15:00:00,80.26,80.26,80.25,80.25,27400.0,59.2419,59.2419,59.2345,59.2345,27400.0
2010-02-16 15:30:00,80.25,80.26,80.21,80.25,64500.0,59.2345,59.2419,59.205,59.2345,64500.0
2010-02-17 09:30:00,80.22,80.26,80.2,80.24,67100.0,59.2124,59.2419,59.1976,59.2272,67100.0
2010-02-17 10:00:00,80.24,80.24,80.23,80.23,9600.0,59.2272,59.2272,59.2198,59.2198,9600.0
2010-02-17 10:30:00,80.24,80.24,80.22,80.24,28800.0,59.2272,59.2272,59.2124,59.2272,28800.0
2010-02-17 11:00:00,80.24,80.24,80.21,80.22,18900.0,59.2272,59.2272,59.205,59.2124,18900.0
2010-02-17 11:30:00,80.24,80.24,80.23,80.24,28100.0,59.2272,59.2272,59.2198,59.2272,28100.0
2010-02-17 12:00:00,80.24,80.24,80.23,80.24,23200.0,59.2272,59.2272,59.2198,59.2272,23200.0
2010-02-17 12:30:00,80.24,80.24,80.22,80.22,19900.0,59.2272,59.2272,59.2124,59.2124,19900.0
2010-02-17 13:00:00,80.22,80.22,80.19,80.2,27100.0,59.2124,59.2124,59.1903,59.1976,27100.0
2010-02-17 13:30:00,80.19,80.21,80.19,80.19,22300.0,59.1903,59.205,59.1903,59.1903,22300.0
2010-02-17 14:00:00,80.19,80.21,80.15,80.2,32800.0,59.1903,59.205,59.1607,59.1976,32800.0
2010-02-17 14:30:00,80.18,80.2,80.15,80.16,45100.0,59.1829,59.1976,59.1607,59.1681,45100.0
2010-02-17 15:00:00,80.17,80.18,80.15,80.15,61200.0,59.1755,59.1829,59.1607,59.1607,61200.0
2010-02-17 15:30:00,80.16,80.16,80.15,80.16,62900.0,59.1681,59.1681,59.1607,59.1681,62900.0
2010-02-18 09:30:00,80.24,80.24,80.15,80.18,15400.0,59.2272,59.2272,59.1607,59.1829,15400.0
2010-02-18 10:00:00,80.18,80.18,80.14,80.15,32300.0,59.1829,59.1829,59.1534,59.1607,32300.0
2010-02-18 10:30:00,80.16,80.16,80.13,80.15,14000.0,59.1681,59.1681,59.146,59.1607,14000.0
2010-02-18 11:00:00,80.15,80.15,80.06,80.07,254900.0,59.1607,59.1607,59.0943,59.1017,254900.0
2010-02-18 11:30:00,80.07,80.11,80.06,80.07,53500.0,59.1017,59.1312,59.0943,59.1017,53500.0
2010-02-18 12:00:00,80.08,80.12,80.07,80.1,64600.0,59.1091,59.1386,59.1017,59.1238,64600.0
2010-02-18 12:30:00,80.11,80.12,80.08,80.08,19300.0,59.1312,59.1386,59.1091,59.1091,19300.0
2010-02-18 13:00:00,80.08,80.09,80.06,80.09,17500.0,59.1091,59.1164,59.0943,59.1164,17500.0
2010-02-18 13:30:00,80.09,80.1,80.07,80.08,21300.0,59.1164,59.1238,59.1017,59.1091,21300.0
2010-02-18 14:00:00,80.08,80.09,80.05,80.06,183800.0,59.1091,59.1164,59.0869,59.0943,183800.0
2010-02-18 14:30:00,80.06,80.1,80.06,80.1,37400.0,59.0943,59.1238,59.0943,59.1238,37400.0
2010-02-18 15:00:00,80.1,80.12,80.09,80.12,32300.0,59.1238,59.1386,59.1164,59.1386,32300.0
2010-02-18 15:30:00,80.12,80.12,80.09,80.12,64300.0,59.1386,59.1386,59.1164,59.1386,64300.0
2010-02-19 09:30:00,80.07,80.07,80.0,80.03,50200.0,59.1017,59.1017,59.05,59.0722,50200.0
2010-02-19 10:00:00,80.03,80.04,80.01,80.02,30200.0,59.0722,59.0795,59.0574,59.0648,30200.0
2010-02-19 10:30:00,80.03,80.03,79.96,79.98,34800.0,59.0722,59.0722,59.0205,59.0353,34800.0
2010-02-19 11:00:00,79.98,80.02,79.98,80.01,19600.0,59.0353,59.0648,59.0353,59.0574,19600.0
2010-02-19 11:30:00,80.0,80.03,80.0,80.02,40900.0,59.05,59.0722,59.05,59.0648,40900.0
2010-02-19 12:00:00,80.02,80.03,80.01,80.03,22800.0,59.0648,59.0722,59.0574,59.0722,22800.0
2010-02-19 12:30:00,80.03,80.03,80.02,80.03,16600.0,59.0722,59.0722,59.0648,59.0722,16600.0
2010-02-19 13:00:00,80.02,80.04,80.02,80.04,11500.0,59.0648,59.0795,59.0648,59.0795,11500.0
2010-02-19 13:30:00,80.04,80.06,80.03,80.06,19000.0,59.0795,59.0943,59.0722,59.0943,19000.0
2010-02-19 14:00:00,80.06,80.06,80.04,80.05,87200.0,59.0943,59.0943,59.0795,59.0869,87200.0
2010-02-19 14:30:00,80.06,80.06,80.04,80.05,65200.0,59.0943,59.0943,59.0795,59.0869,65200.0
2010-02-19 15:00:00,80.06,80.06,80.01,80.06,45000.0,59.0943,59.0943,59.0574,59.0943,45000.0
2010-02-19 15:30:00,80.06,80.06,80.05,80.06,42800.0,59.0943,59.0943,59.0869,59.0943,42800.0
2010-02-22 09:30:00,80.05,80.12,80.05,80.07,44100.0,59.0869,59.1386,59.0869,59.1017,44100.0
2010-02-22 10:00:00,80.08,80.08,80.06,80.08,32800.0,59.1091,59.1091,59.0943,59.1091,32800.0
2010-02-22 10:30:00,80.08,80.09,80.07,80.08,12800.0,59.1091,59.1164,59.1017,59.1091,12800.0
2010-02-22 11:00:00,80.07,80.11,80.07,80.08,21000.0,59.1017,59.1312,59.1017,59.1091,21000.0
2010-02-22 11:30:00,80.1,80.1,80.08,80.09,19200.0,59.1238,59.1238,59.1091,59.1164,19200.0
2010-02-22 12:00:00,80.08,80.1,80.08,80.09,27100.0,59.1091,59.1238,59.1091,59.1164,27100.0
2010-02-22 12:30:00,80.09,80.11,80.09,80.11,34500.0,59.1164,59.1312,59.1164,59.1312,34500.0
2010-02-22 13:00:00,80.1,80.11,80.1,80.11,8800.0,59.1238,59.1312,59.1238,59.1312,8800.0
2010-02-22 13:30:00,80.1,80.11,80.09,80.09,13900.0,59.1238,59.1312,59.1164,59.1164,13900.0
2010-02-22 14:00:00,80.1,80.11,80.09,80.11,42200.0,59.1238,59.1312,59.1164,59.1312,42200.0
2010-02-22 14:30:00,80.11,80.11,80.09,80.1,39200.0,59.1312,59.1312,59.1164,59.1238,39200.0
2010-02-22 15:00:00,80.09,80.11,80.07,80.11,43100.0,59.1164,59.1312,59.1017,59.1312,43100.0
2010-02-22 15:30:00,80.11,80.12,80.1,80.11,85600.0,59.1312,59.1386,59.1238,59.1312,85600.0
2010-02-23 09:30:00,80.16,80.16,80.09,80.13,40600.0,59.1681,59.1681,59.1164,59.146,40600.0
2010-02-23 10:00:00,80.13,80.21,80.13,80.2,29700.0,59.146,59.205,59.146,59.1976,29700.0
2010-02-23 10:30:00,80.2,80.21,80.18,80.2,16600.0,59.1976,59.205,59.1829,59.1976,16600.0
2010-02-23 11:00:00,80.21,80.21,80.19,80.21,20900.0,59.205,59.205,59.1903,59.205,20900.0
2010-02-23 11:30:00,80.21,80.23,80.21,80.23,28700.0,59.205,59.2198,59.205,59.2198,28700.0
2010-02-23 12:00:00,80.23,80.24,80.2,80.22,18900.0,59.2198,59.2272,59.1976,59.2124,18900.0
2010-02-23 12:30:00,80.22,80.22,80.18,80.19,32300.0,59.2124,59.2124,59.1829,59.1903,32300.0
2010-02-23 13:00:00,80.19,80.24,80.19,80.23,22300.0,59.1903,59.2272,59.1903,59.2198,22300.0
2010-02-23 13:30:00,80.23,80.24,80.22,80.24,15000.0,59.2198,59.2272,59.2124,59.2272,15000.0
2010-02-23 14:00:00,80.24,80.24,80.21,80.22,35000.0,59.2272,59.2272,59.205,59.2124,35000.0
2010-02-23 14:30:00,80.22,80.22,80.21,80.22,20500.0,59.2124,59.2124,59.205,59.2124,20500.0
2010-02-23 15:00:00,80.22,80.23,80.21,80.21,27400.0,59.2124,59.2198,59.205,59.205,27400.0
2010-02-23 15:30:00,80.22,80.24,80.21,80.24,38400.0,59.2124,59.2272,59.205,59.2272,38400.0
2010-02-24 09:30:00,80.26,80.26,80.21,80.24,28400.0,59.2419,59.2419,59.205,59.2272,28400.0
2010-02-24 10:00:00,80.24,80.28,80.22,80.28,60000.0,59.2272,59.2567,59.2124,59.2567,60000.0
2010-02-24 10:30:00,80.27,80.27,80.25,80.26,40800.0,59.2493,59.2493,59.2345,59.2419,40800.0
2010-02-24 11:00:00,80.26,80.27,80.26,80.26,18800.0,59.2419,59.2493,59.2419,59.2419,18800.0
2010-02-24 11:30:00,80.27,80.27,80.26,80.26,9000.0,59.2493,59.2493,59.2419,59.2419,9000.0
2010-02-24 12:00:00,80.27,80.28,80.26,80.27,16600.0,59.2493,59.2567,59.2419,59.2493,16600.0
2010-02-24 12:30:00,80.27,80.27,80.26,80.27,16400.0,59.2493,59.2493,59.2419,59.2493,16400.0
2010-02-24 13:00:00,80.27,80.27,80.23,80.25,16400.0,59.2493,59.2493,59.2198,59.2345,16400.0
2010-02-24 13:30:00,80.25,80.25,80.2,80.21,8900.0,59.2345,59.2345,59.1976,59.205,8900.0
2010-02-24 14:00:00,80.2,80.24,80.2,80.22,43500.0,59.1976,59.2272,59.1976,59.2124,43500.0
2010-02-24 14:30:00,80.21,80.23,80.21,80.23,30300.0,59.205,59.2198,59.205,59.2198,30300.0
2010-02-24 15:00:00,80.22,80.26,80.22,80.26,81300.0,59.2124,59.2419,59.2124,59.2419,81300.0
2010-02-24 15:30:00,80.26,80.29,80.25,80.28,73800.0,59.2419,59.2641,59.2345,59.2567,73800.0
2010-02-25 09:30:00,80.35,80.4,80.32,80.33,22500.0,59.3084,59.3453,59.2862,59.2936,22500.0
2010-02-25 10:00:00,80.33,80.34,80.31,80.31,41400.0,59.2936,59.301,59.2788,59.2788,41400.0
2010-02-25 10:30:00,80.32,80.33,80.31,80.33,14800.0,59.2862,59.2936,59.2788,59.2936,14800.0
2010-02-25 11:00:00,80.33,80.34,80.32,80.34,46100.0,59.2936,59.301,59.2862,59.301,46100.0
2010-02-25 11:30:00,80.34,80.35,80.33,80.35,40900.0,59.301,59.3084,59.2936,59.3084,40900.0
2010-02-25 12:00:00,80.35,80.35,80.33,80.34,19300.0,59.3084,59.3084,59.2936,59.301,19300.0
2010-02-25 12:30:00,80.33,80.35,80.32,80.35,32400.0,59.2936,59.3084,59.2862,59.3084,32400.0
2010-02-25 13:00:00,80.34,80.35,80.33,80.35,24300.0,59.301,59.3084,59.2936,59.3084,24300.0
2010-02-25 13:30:00,80.35,80.35,80.33,80.33,64600.0,59.3084,59.3084,59.2936,59.2936,64600.0
2010-02-25 14:00:00,80.34,80.34,80.32,80.33,27900.0,59.301,59.301,59.2862,59.2936,27900.0
2010-02-25 14:30:00,80.34,80.36,80.32,80.35,42100.0,59.301,59.3157,59.2862,59.3084,42100.0
2010-02-25 15:00:00,80.36,80.36,80.33,80.34,42400.0,59.3157,59.3157,59.2936,59.301,42400.0
2010-02-25 15:30:00,80.35,80.36,80.34,80.36,46100.0,59.3084,59.3157,59.301,59.3157,46100.0
2010-02-26 09:30:00,80.36,80.38,80.3,80.35,23900.0,59.3157,59.3305,59.2715,59.3084,23900.0
2010-02-26 10:00:00,80.36,80.38,80.35,80.36,24000.0,59.3157,59.3305,59.3084,59.3157,24000.0
2010-02-26 10:30:00,80.36,80.38,80.33,80.38,34700.0,59.3157,59.3305,59.2936,59.3305,34700.0
2010-02-26 11:00:00,80.38,80.4,80.38,80.4,16500.0,59.3305,59.3453,59.3305,59.3453,16500.0
2010-02-26 11:30:00,80.39,80.4,80.37,80.38,31500.0,59.3379,59.3453,59.3231,59.3305,31500.0
2010-02-26 12:00:00,80.39,80.4,80.37,80.4,36000.0,59.3379,59.3453,59.3231,59.3453,36000.0
2010-02-26 12:30:00,80.39,80.42,80.39,80.41,40100.0,59.3379,59.36,59.3379,59.3526,40100.0
2010-02-26 13:00:00,80.41,80.42,80.4,80.42,38200.0,59.3526,59.36,59.3453,59.36,38200.0
2010-02-26 13:30:00,80.42,80.43,80.41,80.43,40500.0,59.36,59.3674,59.3526,59.3674,40500.0
2010-02-26 14:00:00,80.43,80.44,80.42,80.44,64300.0,59.3674,59.3748,59.36,59.3748,64300.0
2010-02-26 14:30:00,80.44,80.44,80.41,80.44,13200.0,59.3748,59.3748,59.3526,59.3748,13200.0
2010-02-26 15:00:00,80.43,80.43,80.4,80.41,13400.0,59.3674,59.3674,59.3453,59.3526,13400.0
2010-02-26 15:30:00,80.4,80.42,80.39,80.41,47800.0,59.3453,59.36,59.3379,59.3526,47800.0
2010-03-01 09:30:00,80.3,80.33,80.21,80.23,43600.0,59.3788,59.401,59.3123,59.327,43600.0
2010-03-01 10:00:00,80.23,80.25,80.21,80.23,15700.0,59.327,59.3418,59.3123,59.327,15700.0
2010-03-01 10:30:00,80.23,80.24,80.22,80.24,21800.0,59.327,59.3344,59.3197,59.3344,21800.0
2010-03-01 11:00:00,80.23,80.25,80.23,80.24,27400.0,59.327,59.3418,59.327,59.3344,27400.0
2010-03-01 11:30:00,80.24,80.25,80.21,80.23,43300.0,59.3344,59.3418,59.3123,59.327,43300.0
2010-03-01 12:00:00,80.24,80.25,80.23,80.25,14900.0,59.3344,59.3418,59.327,59.3418,14900.0
2010-03-01 12:30:00,80.25,80.26,80.24,80.26,17500.0,59.3418,59.3492,59.3344,59.3492,17500.0
2010-03-01 13:00:00,80.25,80.27,80.23,80.26,52700.0,59.3418,59.3566,59.327,59.3492,52700.0
2010-03-01 13:30:00,80.28,80.3,80.26,80.28,16500.0,59.364,59.3788,59.3492,59.364,16500.0
2010-03-01 14:00:00,80.28,80.29,80.25,80.26,23100.0,59.364,59.3714,59.3418,59.3492,23100.0
2010-03-01 14:30:00,80.26,80.28,80.25,80.27,24500.0,59.3492,59.364,59.3418,59.3566,24500.0
2010-03-01 15:00:00,80.27,80.29,80.27,80.29,48800.0,59.3566,59.3714,59.3566,59.3714,48800.0
2010-03-01 15:30:00,80.29,80.29,80.28,80.29,32500.0,59.3714,59.3714,59.364,59.3714,32500.0
2010-03-02 09:30:00,80.26,80.28,80.23,80.25,35800.0,59.3492,59.364,59.327,59.3418,35800.0
2010-03-02 10:00:00,80.26,80.28,80.25,80.27,31600.0,59.3492,59.364,59.3418,59.3566,31600.0
2010-03-02 10:30:00,80.27,80.27,80.24,80.24,23200.0,59.3566,59.3566,59.3344,59.3344,23200.0
2010-03-02 11:00:00,80.25,80.27,80.23,80.26,30300.0,59.3418,59.3566,59.327,59.3492,30300.0
2010-03-02 11:30:00,80.26,80.28,80.26,80.28,24200.0,59.3492,59.364,59.3492,59.364,24200.0
2010-03-02 12:00:00,80.27,80.31,80.26,80.31,40600.0,59.3566,59.3862,59.3492,59.3862,40600.0
2010-03-02 12:30:00,80.3,80.32,80.29,80.3,135700.0,59.3788,59.3936,59.3714,59.3788,135700.0
2010-03-02 13:00:00,80.3,80.31,80.29,80.3,40700.0,59.3788,59.3862,59.3714,59.3788,40700.0
2010-03-02 13:30:00,80.3,80.31,80.27,80.27,46100.0,59.3788,59.3862,59.3566,59.3566,46100.0
2010-03-02 14:00:00,80.28,80.32,80.27,80.32,31800.0,59.364,59.3936,59.3566,59.3936,31800.0
2010-03-02 14:30:00,80.32,80.32,80.3,80.32,46400.0,59.3936,59.3936,59.3788,59.3936,46400.0
2010-03-02 15:00:00,80.32,80.33,80.3,80.33,53500.0,59.3936,59.401,59.3788,59.401,53500.0
2010-03-02 15:30:00,80.33,80.35,80.32,80.35,50600.0,59.401,59.4158,59.3936,59.4158,50600.0
2010-03-03 09:30:00,80.31,80.32,80.23,80.24,64200.0,59.3862,59.3936,59.327,59.3344,64200.0
2010-03-03 10:00:00,80.23,80.25,80.22,80.24,21200.0,59.327,59.3418,59.3197,59.3344,21200.0
2010-03-03 10:30:00,80.23,80.27,80.23,80.26,24500.0,59.327,59.3566,59.327,59.3492,24500.0
2010-03-03 11:00:00,80.25,80.26,80.24,80.26,18200.0,59.3418,59.3492,59.3344,59.3492,18200.0
2010-03-03 11:30:00,80.25,80.26,80.25,80.26,19000.0,59.3418,59.3492,59.3418,59.3492,19000.0
2010-03-03 12:00:00,80.26,80.27,80.25,80.26,8200.0,59.3492,59.3566,59.3418,59.3492,8200.0
2010-03-03 12:30:00,80.27,80.3,80.26,80.29,28000.0,59.3566,59.3788,59.3492,59.3714,28000.0
2010-03-03 13:00:00,80.29,80.29,80.25,80.26,23000.0,59.3714,59.3714,59.3418,59.3492,23000.0
2010-03-03 13:30:00,80.26,80.27,80.25,80.26,46600.0,59.3492,59.3566,59.3418,59.3492,46600.0
2010-03-03 14:00:00,80.27,80.28,80.25,80.27,32300.0,59.3566,59.364,59.3418,59.3566,32300.0
2010-03-03 14:30:00,80.28,80.3,80.27,80.3,22300.0,59.364,59.3788,59.3566,59.3788,22300.0
2010-03-03 15:00:00,80.29,80.31,80.29,80.3,20700.0,59.3714,59.3862,59.3714,59.3788,20700.0
2010-03-03 15:30:00,80.31,80.31,80.27,80.27,93900.0,59.3862,59.3862,59.3566,59.3566,93900.0
2010-03-04 09:30:00,80.27,80.27,80.2,80.21,21400.0,59.3566,59.3566,59.3049,59.3123,21400.0
2010-03-04 10:00:00,80.21,80.25,80.21,80.25,24500.0,59.3123,59.3418,59.3123,59.3418,24500.0
2010-03-04 10:30:00,80.25,80.28,80.24,80.25,41200.0,59.3418,59.364,59.3344,59.3418,41200.0
2010-03-04 11:00:00,80.25,80.26,80.23,80.25,38500.0,59.3418,59.3492,59.327,59.3418,38500.0
2010-03-04 11:30:00,80.24,80.27,80.24,80.26,47700.0,59.3344,59.3566,59.3344,59.3492,47700.0
2010-03-04 12:00:00,80.26,80.28,80.25,80.28,68800.0,59.3492,59.364,59.3418,59.364,68800.0
2010-03-04 12:30:00,80.26,80.28,80.25,80.26,28000.0,59.3492,59.364,59.3418,59.3492,28000.0
2010-03-04 13:00:00,80.26,80.28,80.25,80.26,14500.0,59.3492,59.364,59.3418,59.3492,14500.0
2010-03-04 13:30:00,80.25,80.26,80.25,80.25,28900.0,59.3418,59.3492,59.3418,59.3418,28900.0
2010-03-04 14:00:00,80.26,80.27,80.23,80.25,90400.0,59.3492,59.3566,59.327,59.3418,90400.0
2010-03-04 14:30:00,80.25,80.27,80.25,80.27,47800.0,59.3418,59.3566,59.3418,59.3566,47800.0
2010-03-04 15:00:00,80.27,80.27,80.25,80.26,53500.0,59.3566,59.3566,59.3418,59.3492,53500.0
2010-03-04 15:30:00,80.26,80.28,80.25,80.27,60000.0,59.3492,59.364,59.3418,59.3566,60000.0
2010-03-05 09:30:00,80.2,80.2,80.13,80.13,62300.0,59.3049,59.3049,59.2531,59.2531,62300.0
2010-03-05 10:00:00,80.13,80.16,80.12,80.14,69000.0,59.2531,59.2753,59.2457,59.2605,69000.0
2010-03-05 10:30:00,80.13,80.14,80.12,80.13,42500.0,59.2531,59.2605,59.2457,59.2531,42500.0
2010-03-05 11:00:00,80.12,80.14,80.11,80.14,28000.0,59.2457,59.2605,59.2383,59.2605,28000.0
2010-03-05 11:30:00,80.14,80.14,80.13,80.14,18400.0,59.2605,59.2605,59.2531,59.2605,18400.0
2010-03-05 12:00:00,80.14,80.17,80.13,80.15,59200.0,59.2605,59.2827,59.2531,59.2679,59200.0
2010-03-05 12:30:00,80.16,80.17,80.15,80.16,51200.0,59.2753,59.2827,59.2679,59.2753,51200.0
2010-03-05 13:00:00,80.15,80.16,80.14,80.15,10900.0,59.2679,59.2753,59.2605,59.2679,10900.0
2010-03-05 13:30:00,80.15,80.18,80.14,80.15,45500.0,59.2679,59.2901,59.2605,59.2679,45500.0
2010-03-05 14:00:00,80.15,80.19,80.14,80.18,58700.0,59.2679,59.2975,59.2605,59.2901,58700.0
2010-03-05 14:30:00,80.18,80.19,80.16,80.16,29600.0,59.2901,59.2975,59.2753,59.2753,29600.0
2010-03-05 15:00:00,80.17,80.17,80.16,80.16,24400.0,59.2827,59.2827,59.2753,59.2753,24400.0
2010-03-05 15:30:00,80.17,80.19,80.16,80.19,35800.0,59.2827,59.2975,59.2753,59.2975,35800.0
2010-03-08 09:30:00,80.14,80.15,80.13,80.15,61300.0,59.2605,59.2679,59.2531,59.2679,61300.0
2010-03-08 10:00:00,80.16,80.16,80.12,80.14,61900.0,59.2753,59.2753,59.2457,59.2605,61900.0
2010-03-08 10:30:00,80.14,80.14,80.12,80.12,26600.0,59.2605,59.2605,59.2457,59.2457,26600.0
2010-03-08 11:00:00,80.13,80.15,80.12,80.14,21700.0,59.2531,59.2679,59.2457,59.2605,21700.0
2010-03-08 11:30:00,80.15,80.17,80.14,80.17,10300.0,59.2679,59.2827,59.2605,59.2827,10300.0
2010-03-08 12:00:00,80.17,80.17,80.14,80.16,28000.0,59.2827,59.2827,59.2605,59.2753,28000.0
2010-03-08 12:30:00,80.16,80.18,80.15,80.17,12200.0,59.2753,59.2901,59.2679,59.2827,12200.0
2010-03-08 13:00:00,80.18,80.18,80.16,80.18,8500.0,59.2901,59.2901,59.2753,59.2901,8500.0
2010-03-08 13:30:00,80.18,80.18,80.16,80.17,11800.0,59.2901,59.2901,59.2753,59.2827,11800.0
2010-03-08 14:00:00,80.17,80.17,80.15,80.16,42900.0,59.2827,59.2827,59.2679,59.2753,42900.0
2010-03-08 14:30:00,80.16,80.17,80.13,80.16,50700.0,59.2753,59.2827,59.2531,59.2753,50700.0
2010-03-08 15:00:00,80.17,80.19,80.15,80.18,53000.0,59.2827,59.2975,59.2679,59.2901,53000.0
2010-03-08 15:30:00,80.18,80.24,80.18,80.22,312000.0,59.2901,59.3344,59.2901,59.3197,312000.0
2010-03-09 09:30:00,80.2,80.24,80.19,80.19,21500.0,59.3049,59.3344,59.2975,59.2975,21500.0
2010-03-09 10:00:00,80.19,80.21,80.18,80.2,21100.0,59.2975,59.3123,59.2901,59.3049,21100.0
2010-03-09 10:30:00,80.2,80.21,80.18,80.19,87400.0,59.3049,59.3123,59.2901,59.2975,87400.0
2010-03-09 11:00:00,80.18,80.2,80.18,80.19,31200.0,59.2901,59.3049,59.2901,59.2975,31200.0
2010-03-09 11:30:00,80.19,80.19,80.15,80.17,19000.0,59.2975,59.2975,59.2679,59.2827,19000.0
2010-03-09 12:00:00,80.16,80.17,80.16,80.17,18700.0,59.2753,59.2827,59.2753,59.2827,18700.0
2010-03-09 12:30:00,80.16,80.17,80.15,80.16,27100.0,59.2753,59.2827,59.2679,59.2753,27100.0
2010-03-09 13:00:00,80.16,80.19,80.16,80.17,32700.0,59.2753,59.2975,59.2753,59.2827,32700.0
2010-03-09 13:30:00,80.18,80.19,80.17,80.18,14500.0,59.2901,59.2975,59.2827,59.2901,14500.0
2010-03-09 14:00:00,80.17,80.2,80.17,80.2,20500.0,59.2827,59.3049,59.2827,59.3049,20500.0
2010-03-09 14:30:00,80.2,80.2,80.18,80.2,35800.0,59.3049,59.3049,59.2901,59.3049,35800.0
2010-03-09 15:00:00,80.19,80.21,80.19,80.2,27900.0,59.2975,59.3123,59.2975,59.3049,27900.0
2010-03-09 15:30:00,80.21,80.22,80.2,80.22,49000.0,59.3123,59.3197,59.3049,59.3197,49000.0
2010-03-10 09:30:00,80.2,80.2,80.15,80.16,68400.0,59.3049,59.3049,59.2679,59.2753,68400.0
2010-03-10 10:00:00,80.16,80.17,80.15,80.16,84100.0,59.2753,59.2827,59.2679,59.2753,84100.0
2010-03-10 10:30:00,80.16,80.17,80.15,80.15,56400.0,59.2753,59.2827,59.2679,59.2679,56400.0
2010-03-10 11:00:00,80.16,80.17,80.14,80.15,102600.0,59.2753,59.2827,59.2605,59.2679,102600.0
2010-03-10 11:30:00,80.15,80.16,80.13,80.14,30700.0,59.2679,59.2753,59.2531,59.2605,30700.0
2010-03-10 12:00:00,80.13,80.15,80.13,80.14,13600.0,59.2531,59.2679,59.2531,59.2605,13600.0
2010-03-10 12:30:00,80.14,80.14,80.12,80.13,12400.0,59.2605,59.2605,59.2457,59.2531,12400.0
2010-03-10 13:00:00,80.12,80.16,80.11,80.12,53900.0,59.2457,59.2753,59.2383,59.2457,53900.0
2010-03-10 13:30:00,80.13,80.15,80.12,80.15,21000.0,59.2531,59.2679,59.2457,59.2679,21000.0
2010-03-10 14:00:00,80.14,80.16,80.14,80.15,38500.0,59.2605,59.2753,59.2605,59.2679,38500.0
2010-03-10 14:30:00,80.16,80.16,80.14,80.15,39100.0,59.2753,59.2753,59.2605,59.2679,39100.0
2010-03-10 15:00:00,80.15,80.17,80.14,80.15,76600.0,59.2679,59.2827,59.2605,59.2679,76600.0
2010-03-10 15:30:00,80.16,80.18,80.14,80.17,52500.0,59.2753,59.2901,59.2605,59.2827,52500.0
2010-03-11 09:30:00,80.11,80.14,80.09,80.11,28200.0,59.2383,59.2605,59.2235,59.2383,28200.0
2010-03-11 10:00:00,80.1,80.11,80.09,80.1,14400.0,59.2309,59.2383,59.2235,59.2309,14400.0
2010-03-11 10:30:00,80.1,80.11,80.08,80.09,26600.0,59.2309,59.2383,59.2161,59.2235,26600.0
2010-03-11 11:00:00,80.08,80.09,80.06,80.08,30500.0,59.2161,59.2235,59.2013,59.2161,30500.0
2010-03-11 11:30:00,80.08,80.08,80.04,80.07,47100.0,59.2161,59.2161,59.1865,59.2087,47100.0
2010-03-11 12:00:00,80.07,80.08,80.06,80.07,17600.0,59.2087,59.2161,59.2013,59.2087,17600.0
2010-03-11 12:30:00,80.07,80.09,80.07,80.08,19800.0,59.2087,59.2235,59.2087,59.2161,19800.0
2010-03-11 13:00:00,80.08,80.12,80.07,80.1,27400.0,59.2161,59.2457,59.2087,59.2309,27400.0
2010-03-11 13:30:00,80.1,80.1,80.06,80.06,30500.0,59.2309,59.2309,59.2013,59.2013,30500.0
2010-03-11 14:00:00,80.07,80.07,80.06,80.07,30300.0,59.2087,59.2087,59.2013,59.2087,30300.0
2010-03-11 14:30:00,80.06,80.07,80.04,80.05,53800.0,59.2013,59.2087,59.1865,59.1939,53800.0
2010-03-11 15:00:00,80.05,80.09,80.03,80.09,41700.0,59.1939,59.2235,59.1792,59.2235,41700.0
2010-03-11 15:30:00,80.09,80.11,80.09,80.11,29000.0,59.2235,59.2383,59.2235,59.2383,29000.0
2010-03-12 09:30:00,80.06,80.06,80.01,80.04,54400.0,59.2013,59.2013,59.1644,59.1865,54400.0
2010-03-12 10:00:00,80.04,80.1,80.02,80.06,264700.0,59.1865,59.2309,59.1718,59.2013,264700.0
2010-03-12 10:30:00,80.07,80.08,80.05,80.08,32200.0,59.2087,59.2161,59.1939,59.2161,32200.0
2010-03-12 11:00:00,80.08,80.08,80.07,80.08,6200.0,59.2161,59.2161,59.2087,59.2161,6200.0
2010-03-12 11:30:00,80.08,80.09,80.06,80.09,11300.0,59.2161,59.2235,59.2013,59.2235,11300.0
2010-03-12 12:00:00,80.09,80.11,80.08,80.11,12900.0,59.2235,59.2383,59.2161,59.2383,12900.0
2010-03-12 12:30:00,80.11,80.11,80.09,80.1,34200.0,59.2383,59.2383,59.2235,59.2309,34200.0
2010-03-12 13:00:00,80.09,80.1,80.08,80.09,17300.0,59.2235,59.2309,59.2161,59.2235,17300.0
2010-03-12 13:30:00,80.09,80.09,80.06,80.07,13700.0,59.2235,59.2235,59.2013,59.2087,13700.0
2010-03-12 14:00:00,80.08,80.1,80.07,80.09,11900.0,59.2161,59.2309,59.2087,59.2235,11900.0
2010-03-12 14:30:00,80.1,80.1,80.08,80.09,21500.0,59.2309,59.2309,59.2161,59.2235,21500.0
2010-03-12 15:00:00,80.09,80.11,80.08,80.11,36900.0,59.2235,59.2383,59.2161,59.2383,36900.0
2010-03-12 15:30:00,80.1,80.11,80.09,80.11,32600.0,59.2309,59.2383,59.2235,59.2383,32600.0
2010-03-15 09:30:00,80.11,80.11,80.07,80.08,23000.0,59.2383,59.2383,59.2087,59.2161,23000.0
2010-03-15 10:00:00,80.07,80.08,80.04,80.04,26000.0,59.2087,59.2161,59.1865,59.1865,26000.0
2010-03-15 10:30:00,80.05,80.06,80.04,80.06,24200.0,59.1939,59.2013,59.1865,59.2013,24200.0
2010-03-15 11:00:00,80.06,80.08,80.05,80.08,22100.0,59.2013,59.2161,59.1939,59.2161,22100.0
2010-03-15 11:30:00,80.08,80.08,80.06,80.06,20400.0,59.2161,59.2161,59.2013,59.2013,20400.0
2010-03-15 12:00:00,80.07,80.07,80.06,80.07,22500.0,59.2087,59.2087,59.2013,59.2087,22500.0
2010-03-15 12:30:00,80.07,80.08,80.06,80.07,32500.0,59.2087,59.2161,59.2013,59.2087,32500.0
2010-03-15 13:00:00,80.08,80.09,80.07,80.07,27300.0,59.2161,59.2235,59.2087,59.2087,27300.0
2010-03-15 13:30:00,80.07,80.09,80.07,80.09,24700.0,59.2087,59.2235,59.2087,59.2235,24700.0
2010-03-15 14:00:00,80.09,80.09,80.08,80.09,29000.0,59.2235,59.2235,59.2161,59.2235,29000.0
2010-03-15 14:30:00,80.09,80.1,80.08,80.1,85400.0,59.2235,59.2309,59.2161,59.2309,85400.0
2010-03-15 15:00:00,80.1,80.11,80.09,80.11,31900.0,59.2309,59.2383,59.2235,59.2383,31900.0
2010-03-15 15:30:00,80.11,80.12,80.1,80.11,25200.0,59.2383,59.2457,59.2309,59.2383,25200.0
2010-03-16 09:30:00,80.17,80.19,80.11,80.13,35500.0,59.2827,59.2975,59.2383,59.2531,35500.0
2010-03-16 10:00:00,80.13,80.15,80.13,80.15,37800.0,59.2531,59.2679,59.2531,59.2679,37800.0
2010-03-16 10:30:00,80.15,80.15,80.09,80.1,16200.0,59.2679,59.2679,59.2235,59.2309,16200.0
2010-03-16 11:00:00,80.11,80.12,80.08,80.08,57500.0,59.2383,59.2457,59.2161,59.2161,57500.0
2010-03-16 11:30:00,80.09,80.11,80.07,80.11,64300.0,59.2235,59.2383,59.2087,59.2383,64300.0
2010-03-16 12:00:00,80.11,80.15,80.11,80.15,25400.0,59.2383,59.2679,59.2383,59.2679,25400.0
2010-03-16 12:30:00,80.15,80.15,80.14,80.14,26200.0,59.2679,59.2679,59.2605,59.2605,26200.0
2010-03-16 13:00:00,80.15,80.16,80.14,80.16,64300.0,59.2679,59.2753,59.2605,59.2753,64300.0
2010-03-16 13:30:00,80.16,80.16,80.14,80.14,17500.0,59.2753,59.2753,59.2605,59.2605,17500.0
2010-03-16 14:00:00,80.15,80.21,80.14,80.2,37300.0,59.2679,59.3123,59.2605,59.3049,37300.0
2010-03-16 14:30:00,80.2,80.22,80.2,80.21,21300.0,59.3049,59.3197,59.3049,59.3123,21300.0
2010-03-16 15:00:00,80.21,80.22,80.2,80.22,40900.0,59.3123,59.3197,59.3049,59.3197,40900.0
2010-03-16 15:30:00,80.22,80.22,80.21,80.21,52200.0,59.3197,59.3197,59.3123,59.3123,52200.0
2010-03-17 09:30:00,80.24,80.24,80.2,80.21,18600.0,59.3344,59.3344,59.3049,59.3123,18600.0
2010-03-17 10:00:00,80.21,80.22,80.19,80.2,19800.0,59.3123,59.3197,59.2975,59.3049,19800.0
2010-03-17 10:30:00,80.2,80.2,80.17,80.19,13900.0,59.3049,59.3049,59.2827,59.2975,13900.0
2010-03-17 11:00:00,80.19,80.2,80.18,80.2,28400.0,59.2975,59.3049,59.2901,59.3049,28400.0
2010-03-17 11:30:00,80.19,80.21,80.18,80.19,20900.0,59.2975,59.3123,59.2901,59.2975,20900.0
2010-03-17 12:00:00,80.19,80.21,80.18,80.21,49700.0,59.2975,59.3123,59.2901,59.3123,49700.0
2010-03-17 12:30:00,80.2,80.23,80.19,80.23,52000.0,59.3049,59.327,59.2975,59.327,52000.0
2010-03-17 13:00:00,80.23,80.23,80.2,80.21,10600.0,59.327,59.327,59.3049,59.3123,10600.0
2010-03-17 13:30:00,80.21,80.22,80.21,80.22,31800.0,59.3123,59.3197,59.3123,59.3197,31800.0
2010-03-17 14:00:00,80.22,80.22,80.2,80.21,14000.0,59.3197,59.3197,59.3049,59.3123,14000.0
2010-03-17 14:30:00,80.21,80.22,80.2,80.22,18900.0,59.3123,59.3197,59.3049,59.3197,18900.0
2010-03-17 15:00:00,80.22,80.24,80.21,80.23,21100.0,59.3197,59.3344,59.3123,59.327,21100.0
2010-03-17 15:30:00,80.23,80.24,80.22,80.24,28400.0,59.327,59.3344,59.3197,59.3344,28400.0
2010-03-18 09:30:00,80.24,80.24,80.17,80.19,48900.0,59.3344,59.3344,59.2827,59.2975,48900.0
2010-03-18 10:00:00,80.18,80.21,80.18,80.19,47000.0,59.2901,59.3123,59.2901,59.2975,47000.0
2010-03-18 10:30:00,80.2,80.2,80.18,80.19,46500.0,59.3049,59.3049,59.2901,59.2975,46500.0
2010-03-18 11:00:00,80.18,80.2,80.16,80.18,42700.0,59.2901,59.3049,59.2753,59.2901,42700.0
2010-03-18 11:30:00,80.17,80.18,80.16,80.17,17300.0,59.2827,59.2901,59.2753,59.2827,17300.0
2010-03-18 12:00:00,80.17,80.18,80.17,80.18,17800.0,59.2827,59.2901,59.2827,59.2901,17800.0
2010-03-18 12:30:00,80.18,80.18,80.16,80.17,20400.0,59.2901,59.2901,59.2753,59.2827,20400.0
2010-03-18 13:00:00,80.17,80.17,80.16,80.17,15000.0,59.2827,59.2827,59.2753,59.2827,15000.0
2010-03-18 13:30:00,80.17,80.17,80.16,80.16,18400.0,59.2827,59.2827,59.2753,59.2753,18400.0
2010-03-18 14:00:00,80.16,80.17,80.15,80.15,35700.0,59.2753,59.2827,59.2679,59.2679,35700.0
2010-03-18 14:30:00,80.15,80.16,80.13,80.16,13100.0,59.2679,59.2753,59.2531,59.2753,13100.0
2010-03-18 15:00:00,80.16,80.17,80.15,80.17,16400.0,59.2753,59.2827,59.2679,59.2827,16400.0
2010-03-18 15:30:00,80.17,80.18,80.16,80.18,25400.0,59.2827,59.2901,59.2753,59.2901,25400.0
2010-03-19 09:30:00,80.12,80.12,80.08,80.12,67000.0,59.2457,59.2457,59.2161,59.2457,67000.0
2010-03-19 10:00:00,80.12,80.15,80.11,80.15,63300.0,59.2457,59.2679,59.2383,59.2679,63300.0
2010-03-19 10:30:00,80.15,80.15,80.12,80.13,26300.0,59.2679,59.2679,59.2457,59.2531,26300.0
2010-03-19 11:00:00,80.13,80.14,80.13,80.13,33200.0,59.2531,59.2605,59.2531,59.2531,33200.0
2010-03-19 11:30:00,80.12,80.14,80.12,80.13,38000.0,59.2457,59.2605,59.2457,59.2531,38000.0
2010-03-19 12:00:00,80.13,80.13,80.11,80.13,53400.0,59.2531,59.2531,59.2383,59.2531,53400.0
2010-03-19 12:30:00,80.13,80.13,80.11,80.11,22000.0,59.2531,59.2531,59.2383,59.2383,22000.0
2010-03-19 13:00:00,80.12,80.13,80.11,80.13,12200.0,59.2457,59.2531,59.2383,59.2531,12200.0
2010-03-19 13:30:00,80.13,80.13,80.12,80.12,36500.0,59.2531,59.2531,59.2457,59.2457,36500.0
2010-03-19 14:00:00,80.13,80.13,80.1,80.11,22900.0,59.2531,59.2531,59.2309,59.2383,22900.0
2010-03-19 14:30:00,80.11,80.11,80.07,80.08,34900.0,59.2383,59.2383,59.2087,59.2161,34900.0
2010-03-19 15:00:00,80.08,80.08,80.06,80.07,31300.0,59.2161,59.2161,59.2013,59.2087,31300.0
2010-03-19 15:30:00,80.06,80.08,80.05,80.07,55000.0,59.2013,59.2161,59.1939,59.2087,55000.0
2010-03-22 09:30:00,80.13,80.14,80.09,80.12,33100.0,59.2531,59.2605,59.2235,59.2457,33100.0
2010-03-22 10:00:00,80.12,80.12,80.08,80.09,11200.0,59.2457,59.2457,59.2161,59.2235,11200.0
2010-03-22 10:30:00,80.1,80.11,80.09,80.1,27800.0,59.2309,59.2383,59.2235,59.2309,27800.0
2010-03-22 11:00:00,80.1,80.11,80.09,80.11,31000.0,59.2309,59.2383,59.2235,59.2383,31000.0
2010-03-22 11:30:00,80.11,80.13,80.11,80.13,29000.0,59.2383,59.2531,59.2383,59.2531,29000.0
2010-03-22 12:00:00,80.13,80.13,80.11,80.12,47800.0,59.2531,59.2531,59.2383,59.2457,47800.0
2010-03-22 12:30:00,80.13,80.13,80.1,80.12,19200.0,59.2531,59.2531,59.2309,59.2457,19200.0
2010-03-22 13:00:00,80.11,80.12,80.11,80.12,20500.0,59.2383,59.2457,59.2383,59.2457,20500.0
2010-03-22 13:30:00,80.12,80.13,80.1,80.12,34200.0,59.2457,59.2531,59.2309,59.2457,34200.0
2010-03-22 14:00:00,80.13,80.13,80.12,80.13,32400.0,59.2531,59.2531,59.2457,59.2531,32400.0
2010-03-22 14:30:00,80.12,80.13,80.11,80.11,40000.0,59.2457,59.2531,59.2383,59.2383,40000.0
2010-03-22 15:00:00,80.12,80.13,80.11,80.13,51400.0,59.2457,59.2531,59.2383,59.2531,51400.0
2010-03-22 15:30:00,80.13,80.14,80.12,80.14,49900.0,59.2531,59.2605,59.2457,59.2605,49900.0
2010-03-23 09:30:00,80.19,80.2,80.13,80.15,49400.0,59.2975,59.3049,59.2531,59.2679,49400.0
2010-03-23 10:00:00,80.15,80.17,80.11,80.16,29300.0,59.2679,59.2827,59.2383,59.2753,29300.0
2010-03-23 10:30:00,80.17,80.18,80.16,80.18,25000.0,59.2827,59.2901,59.2753,59.2901,25000.0
2010-03-23 11:00:00,80.17,80.2,80.17,80.2,26700.0,59.2827,59.3049,59.2827,59.3049,26700.0
2010-03-23 11:30:00,80.2,80.2,80.19,80.2,25100.0,59.3049,59.3049,59.2975,59.3049,25100.0
2010-03-23 12:00:00,80.2,80.2,80.19,80.2,22400.0,59.3049,59.3049,59.2975,59.3049,22400.0
2010-03-23 12:30:00,80.19,80.2,80.19,80.2,15900.0,59.2975,59.3049,59.2975,59.3049,15900.0
2010-03-23 13:00:00,80.2,80.2,80.19,80.2,22600.0,59.3049,59.3049,59.2975,59.3049,22600.0
2010-03-23 13:30:00,80.2,80.2,80.19,80.2,37500.0,59.3049,59.3049,59.2975,59.3049,37500.0
2010-03-23 14:00:00,80.2,80.2,80.17,80.17,36700.0,59.3049,59.3049,59.2827,59.2827,36700.0
2010-03-23 14:30:00,80.17,80.18,80.16,80.17,35500.0,59.2827,59.2901,59.2753,59.2827,35500.0
2010-03-23 15:00:00,80.16,80.17,80.16,80.17,50100.0,59.2753,59.2827,59.2753,59.2827,50100.0
2010-03-23 15:30:00,80.17,80.18,80.15,80.17,64400.0,59.2827,59.2901,59.2679,59.2827,64400.0
2010-03-24 09:30:00,80.05,80.06,80.03,80.05,86100.0,59.1939,59.2013,59.1792,59.1939,86100.0
2010-03-24 10:00:00,80.05,80.05,80.03,80.05,33600.0,59.1939,59.1939,59.1792,59.1939,33600.0
2010-03-24 10:30:00,80.05,80.06,80.03,80.04,56500.0,59.1939,59.2013,59.1792,59.1865,56500.0
2010-03-24 11:00:00,80.04,80.04,80.0,80.01,41100.0,59.1865,59.1865,59.157,59.1644,41100.0
2010-03-24 11:30:00,80.0,80.03,80.0,80.02,59000.0,59.157,59.1792,59.157,59.1718,59000.0
2010-03-24 12:00:00,80.02,80.02,79.98,79.99,43300.0,59.1718,59.1718,59.1422,59.1496,43300.0
2010-03-24 12:30:00,79.99,80.0,79.97,79.99,26100.0,59.1496,59.157,59.1348,59.1496,26100.0
2010-03-24 13:00:00,79.99,79.99,79.89,79.94,171300.0,59.1496,59.1496,59.0756,59.1126,171300.0
2010-03-24 13:30:00,79.93,79.95,79.91,79.94,18800.0,59.1052,59.12,59.0904,59.1126,18800.0
2010-03-24 14:00:00,79.94,79.96,79.93,79.95,30100.0,59.1126,59.1274,59.1052,59.12,30100.0
2010-03-24 14:30:00,79.95,79.96,79.92,79.94,198500.0,59.12,59.1274,59.0978,59.1126,198500.0
2010-03-24 15:00:00,79.94,79.94,79.92,79.94,33400.0,59.1126,59.1126,59.0978,59.1126,33400.0
2010-03-24 15:30:00,79.94,79.94,79.9,79.93,48700.0,59.1126,59.1126,59.083,59.1052,48700.0
2010-03-25 09:30:00,79.93,79.93,79.86,79.93,57700.0,59.1052,59.1052,59.0534,59.1052,57700.0
2010-03-25 10:00:00,79.91,79.93,79.9,79.92,32300.0,59.0904,59.1052,59.083,59.0978,32300.0
2010-03-25 10:30:00,79.92,79.93,79.91,79.92,25000.0,59.0978,59.1052,59.0904,59.0978,25000.0
2010-03-25 11:00:00,79.92,79.93,79.91,79.92,14500.0,59.0978,59.1052,59.0904,59.0978,14500.0
2010-03-25 11:30:00,79.91,79.92,79.88,79.9,39000.0,59.0904,59.0978,59.0682,59.083,39000.0
2010-03-25 12:00:00,79.89,79.9,79.86,79.87,28100.0,59.0756,59.083,59.0534,59.0608,28100.0
2010-03-25 12:30:00,79.87,79.9,79.87,79.88,27400.0,59.0608,59.083,59.0608,59.0682,27400.0
2010-03-25 13:00:00,79.88,79.89,79.82,79.82,27300.0,59.0682,59.0756,59.0239,59.0239,27300.0
2010-03-25 13:30:00,79.81,79.86,79.81,79.86,48000.0,59.0165,59.0534,59.0165,59.0534,48000.0
2010-03-25 14:00:00,79.85,79.88,79.84,79.87,30200.0,59.046,59.0682,59.0387,59.0608,30200.0
2010-03-25 14:30:00,79.88,79.88,79.84,79.86,33300.0,59.0682,59.0682,59.0387,59.0534,33300.0
2010-03-25 15:00:00,79.86,79.89,79.84,79.86,62500.0,59.0534,59.0756,59.0387,59.0534,62500.0
2010-03-25 15:30:00,79.87,79.9,79.87,79.9,62800.0,59.0608,59.083,59.0608,59.083,62800.0
2010-03-26 09:30:00,79.91,79.91,79.85,79.89,22300.0,59.0904,59.0904,59.046,59.0756,22300.0
2010-03-26 10:00:00,79.89,79.9,79.87,79.89,87100.0,59.0756,59.083,59.0608,59.0756,87100.0
2010-03-26 10:30:00,79.89,79.93,79.89,79.93,70900.0,59.0756,59.1052,59.0756,59.1052,70900.0
2010-03-26 11:00:00,79.93,79.93,79.91,79.93,58700.0,59.1052,59.1052,59.0904,59.1052,58700.0
2010-03-26 11:30:00,79.93,79.95,79.91,79.95,61400.0,59.1052,59.12,59.0904,59.12,61400.0
2010-03-26 12:00:00,79.95,79.95,79.93,79.94,74800.0,59.12,59.12,59.1052,59.1126,74800.0
2010-03-26 12:30:00,79.94,79.96,79.93,79.96,30100.0,59.1126,59.1274,59.1052,59.1274,30100.0
2010-03-26 13:00:00,79.96,79.97,79.93,79.93,43100.0,59.1274,59.1348,59.1052,59.1052,43100.0
2010-03-26 13:30:00,79.93,79.93,79.89,79.9,16500.0,59.1052,59.1052,59.0756,59.083,16500.0
2010-03-26 14:00:00,79.89,79.89,79.87,79.89,37500.0,59.0756,59.0756,59.0608,59.0756,37500.0
2010-03-26 14:30:00,79.89,79.95,79.88,79.94,47800.0,59.0756,59.12,59.0682,59.1126,47800.0
2010-03-26 15:00:00,79.95,79.96,79.87,79.88,82100.0,59.12,59.1274,59.0608,59.0682,82100.0
2010-03-26 15:30:00,79.88,79.97,79.86,79.97,61800.0,59.0682,59.1348,59.0534,59.1348,61800.0
2010-03-29 09:30:00,79.99,79.99,79.92,79.94,19700.0,59.1496,59.1496,59.0978,59.1126,19700.0
2010-03-29 10:00:00,79.95,79.95,79.93,79.93,19500.0,59.12,59.12,59.1052,59.1052,19500.0
2010-03-29 10:30:00,79.93,79.94,79.93,79.93,14700.0,59.1052,59.1126,59.1052,59.1052,14700.0
2010-03-29 11:00:00,79.93,79.93,79.92,79.93,26300.0,59.1052,59.1052,59.0978,59.1052,26300.0
2010-03-29 11:30:00,79.93,79.93,79.92,79.93,14000.0,59.1052,59.1052,59.0978,59.1052,14000.0
2010-03-29 12:00:00,79.94,79.96,79.93,79.93,40700.0,59.1126,59.1274,59.1052,59.1052,40700.0
2010-03-29 12:30:00,79.92,79.93,79.87,79.87,38200.0,59.0978,59.1052,59.0608,59.0608,38200.0
2010-03-29 13:00:00,79.87,79.9,79.87,79.88,25900.0,59.0608,59.083,59.0608,59.0682,25900.0
2010-03-29 13:30:00,79.88,79.91,79.87,79.9,40700.0,59.0682,59.0904,59.0608,59.083,40700.0
2010-03-29 14:00:00,79.9,79.93,79.9,79.93,13300.0,59.083,59.1052,59.083,59.1052,13300.0
2010-03-29 14:30:00,79.93,79.98,79.93,79.96,97300.0,59.1052,59.1422,59.1052,59.1274,97300.0
2010-03-29 15:00:00,79.97,79.98,79.95,79.96,54600.0,59.1348,59.1422,59.12,59.1274,54600.0
2010-03-29 15:30:00,79.97,79.98,79.91,79.92,30700.0,59.1348,59.1422,59.0904,59.0978,30700.0
2010-03-30 09:30:00,79.98,79.99,79.87,79.9,47500.0,59.1422,59.1496,59.0608,59.083,47500.0
2010-03-30 10:00:00,79.89,79.93,79.88,79.93,27700.0,59.0756,59.1052,59.0682,59.1052,27700.0
2010-03-30 10:30:00,79.93,79.94,79.91,79.92,12000.0,59.1052,59.1126,59.0904,59.0978,12000.0
2010-03-30 11:00:00,79.92,79.92,79.89,79.9,25400.0,59.0978,59.0978,59.0756,59.083,25400.0
2010-03-30 11:30:00,79.9,79.94,79.89,79.94,24600.0,59.083,59.1126,59.0756,59.1126,24600.0
2010-03-30 12:00:00,79.94,79.97,79.93,79.96,22000.0,59.1126,59.1348,59.1052,59.1274,22000.0
2010-03-30 12:30:00,79.96,79.97,79.95,79.96,12900.0,59.1274,59.1348,59.12,59.1274,12900.0
2010-03-30 13:00:00,79.95,79.97,79.95,79.96,15600.0,59.12,59.1348,59.12,59.1274,15600.0
2010-03-30 13:30:00,79.96,79.98,79.94,79.95,27600.0,59.1274,59.1422,59.1126,59.12,27600.0
2010-03-30 14:00:00,79.94,79.98,79.92,79.96,56700.0,59.1126,59.1422,59.0978,59.1274,56700.0
2010-03-30 14:30:00,79.95,79.96,79.93,79.94,21900.0,59.12,59.1274,59.1052,59.1126,21900.0
2010-03-30 15:00:00,79.94,79.96,79.94,79.95,45400.0,59.1126,59.1274,59.1126,59.12,45400.0
2010-03-30 15:30:00,79.95,79.96,79.94,79.96,26200.0,59.12,59.1274,59.1126,59.1274,26200.0
2010-03-31 09:30:00,80.0,80.05,79.95,80.03,62600.0,59.157,59.1939,59.12,59.1792,62600.0
2010-03-31 10:00:00,80.02,80.02,79.96,79.97,28700.0,59.1718,59.1718,59.1274,59.1348,28700.0
2010-03-31 10:30:00,79.97,79.97,79.95,79.95,25200.0,59.1348,59.1348,59.12,59.12,25200.0
2010-03-31 11:00:00,79.94,79.96,79.93,79.94,53200.0,59.1126,59.1274,59.1052,59.1126,53200.0
2010-03-31 11:30:00,79.95,79.96,79.94,79.96,21600.0,59.12,59.1274,59.1126,59.1274,21600.0
2010-03-31 12:00:00,79.95,79.98,79.95,79.98,12000.0,59.12,59.1422,59.12,59.1422,12000.0
2010-03-31 12:30:00,79.98,79.98,79.97,79.98,18600.0,59.1422,59.1422,59.1348,59.1422,18600.0
2010-03-31 13:00:00,79.98,80.03,79.98,80.03,10500.0,59.1422,59.1792,59.1422,59.1792,10500.0
2010-03-31 13:30:00,80.02,80.06,80.02,80.05,27300.0,59.1718,59.2013,59.1718,59.1939,27300.0
2010-03-31 14:00:00,80.06,80.06,80.04,80.05,13700.0,59.2013,59.2013,59.1865,59.1939,13700.0
2010-03-31 14:30:00,80.05,80.05,79.99,80.02,54200.0,59.1939,59.1939,59.1496,59.1718,54200.0
2010-03-31 15:00:00,80.01,80.06,79.99,80.04,55000.0,59.1644,59.2013,59.1496,59.1865,55000.0
2010-03-31 15:30:00,80.05,80.05,79.99,80.0,40900.0,59.1939,59.1939,59.1496,59.157,40900.0
2010-04-01 09:30:00,79.86,79.86,79.82,79.85,35000.0,59.2105,59.2105,59.1808,59.2031,35000.0
2010-04-01 10:00:00,79.84,79.84,79.77,79.8,29800.0,59.1956,59.1956,59.1437,59.166,29800.0
2010-04-01 10:30:00,79.8,79.8,79.79,79.8,16200.0,59.166,59.166,59.1586,59.166,16200.0
2010-04-01 11:00:00,79.8,79.83,79.79,79.8,34900.0,59.166,59.1882,59.1586,59.166,34900.0
2010-04-01 11:30:00,79.8,79.8,79.78,79.79,19100.0,59.166,59.166,59.1512,59.1586,19100.0
2010-04-01 12:00:00,79.8,79.8,79.77,79.78,33700.0,59.166,59.166,59.1437,59.1512,33700.0
2010-04-01 12:30:00,79.79,79.8,79.78,79.8,30300.0,59.1586,59.166,59.1512,59.166,30300.0
2010-04-01 13:00:00,79.79,79.8,79.77,79.78,34000.0,59.1586,59.166,59.1437,59.1512,34000.0
2010-04-01 13:30:00,79.78,79.83,79.78,79.83,19000.0,59.1512,59.1882,59.1512,59.1882,19000.0
2010-04-01 14:00:00,79.83,79.83,79.81,79.83,20200.0,59.1882,59.1882,59.1734,59.1882,20200.0
2010-04-01 14:30:00,79.82,79.84,79.82,79.83,51000.0,59.1808,59.1956,59.1808,59.1882,51000.0
2010-04-01 15:00:00,79.83,79.84,79.79,79.81,39800.0,59.1882,59.1956,59.1586,59.1734,39800.0
2010-04-01 15:30:00,79.82,79.83,79.77,79.79,54400.0,59.1808,59.1882,59.1437,59.1586,54400.0
2010-04-05 09:30:00,79.63,79.67,79.6,79.62,63700.0,59.0399,59.0696,59.0177,59.0325,63700.0
2010-04-05 10:00:00,79.61,79.61,79.51,79.56,261300.0,59.0251,59.0251,58.951,58.988,261300.0
2010-04-05 10:30:00,79.57,79.62,79.55,79.56,198900.0,58.9955,59.0325,58.9806,58.988,198900.0
2010-04-05 11:00:00,79.57,79.61,79.55,79.56,177700.0,58.9955,59.0251,58.9806,58.988,177700.0
2010-04-05 11:30:00,79.57,79.57,79.55,79.56,75000.0,58.9955,58.9955,58.9806,58.988,75000.0
2010-04-05 12:00:00,79.56,79.57,79.55,79.55,63300.0,58.988,58.9955,58.9806,58.9806,63300.0
2010-04-05 12:30:00,79.55,79.56,79.53,79.54,296800.0,58.9806,58.988,58.9658,58.9732,296800.0
2010-04-05 13:00:00,79.55,79.55,79.54,79.54,112700.0,58.9806,58.9806,58.9732,58.9732,112700.0
2010-04-05 13:30:00,79.54,79.54,79.46,79.47,87800.0,58.9732,58.9732,58.9139,58.9213,87800.0
2010-04-05 14:00:00,79.47,79.5,79.47,79.49,28500.0,58.9213,58.9436,58.9213,58.9361,28500.0
2010-04-05 14:30:00,79.49,79.5,79.46,79.5,39400.0,58.9361,58.9436,58.9139,58.9436,39400.0
2010-04-05 15:00:00,79.49,79.51,79.45,79.49,71000.0,58.9361,58.951,58.9065,58.9361,71000.0
2010-04-05 15:30:00,79.48,79.49,79.46,79.47,120500.0,58.9287,58.9361,58.9139,58.9213,120500.0
2010-04-06 09:30:00,79.51,79.55,79.48,79.52,69000.0,58.951,58.9806,58.9287,58.9584,69000.0
2010-04-06 10:00:00,79.52,79.53,79.5,79.51,34600.0,58.9584,58.9658,58.9436,58.951,34600.0
2010-04-06 10:30:00,79.5,79.51,79.49,79.51,18800.0,58.9436,58.951,58.9361,58.951,18800.0
2010-04-06 11:00:00,79.5,79.51,79.49,79.49,20800.0,58.9436,58.951,58.9361,58.9361,20800.0
2010-04-06 11:30:00,79.49,79.53,79.49,79.49,37800.0,58.9361,58.9658,58.9361,58.9361,37800.0
2010-04-06 12:00:00,79.5,79.51,79.49,79.5,52200.0,58.9436,58.951,58.9361,58.9436,52200.0
2010-04-06 12:30:00,79.51,79.51,79.47,79.47,62200.0,58.951,58.951,58.9213,58.9213,62200.0
2010-04-06 13:00:00,79.47,79.49,79.46,79.48,86500.0,58.9213,58.9361,58.9139,58.9287,86500.0
2010-04-06 13:30:00,79.48,79.48,79.45,79.46,33700.0,58.9287,58.9287,58.9065,58.9139,33700.0
2010-04-06 14:00:00,79.47,79.49,79.46,79.48,25700.0,58.9213,58.9361,58.9139,58.9287,25700.0
2010-04-06 14:30:00,79.48,79.49,79.47,79.48,119400.0,58.9287,58.9361,58.9213,58.9287,119400.0
2010-04-06 15:00:00,79.48,79.51,79.47,79.5,68400.0,58.9287,58.951,58.9213,58.9436,68400.0
2010-04-06 15:30:00,79.5,79.55,79.5,79.5,61400.0,58.9436,58.9806,58.9436,58.9436,61400.0
2010-04-07 09:30:00,79.55,79.64,79.54,79.56,52700.0,58.9806,59.0474,58.9732,58.988,52700.0
2010-04-07 10:00:00,79.56,79.57,79.55,79.57,25200.0,58.988,58.9955,58.9806,58.9955,25200.0
2010-04-07 10:30:00,79.57,79.63,79.56,79.57,162300.0,58.9955,59.0399,58.988,58.9955,162300.0
2010-04-07 11:00:00,79.58,79.64,79.57,79.63,28300.0,59.0029,59.0474,58.9955,59.0399,28300.0
2010-04-07 11:30:00,79.63,79.63,79.59,79.6,16100.0,59.0399,59.0399,59.0103,59.0177,16100.0
2010-04-07 12:00:00,79.6,79.61,79.58,79.6,42700.0,59.0177,59.0251,59.0029,59.0177,42700.0
2010-04-07 12:30:00,79.6,79.6,79.58,79.58,11700.0,59.0177,59.0177,59.0029,59.0029,11700.0
2010-04-07 13:00:00,79.59,79.62,79.58,79.6,47100.0,59.0103,59.0325,59.0029,59.0177,47100.0
2010-04-07 13:30:00,79.61,79.67,79.6,79.65,71700.0,59.0251,59.0696,59.0177,59.0548,71700.0
2010-04-07 14:00:00,79.65,79.66,79.62,79.63,85000.0,59.0548,59.0622,59.0325,59.0399,85000.0
2010-04-07 14:30:00,79.63,79.66,79.63,79.65,126500.0,59.0399,59.0622,59.0399,59.0548,126500.0
2010-04-07 15:00:00,79.66,79.67,79.64,79.64,67200.0,59.0622,59.0696,59.0474,59.0474,67200.0
2010-04-07 15:30:00,79.64,79.71,79.64,79.64,87600.0,59.0474,59.0993,59.0474,59.0474,87600.0
2010-04-08 09:30:00,79.75,79.79,79.74,79.74,36000.0,59.1289,59.1586,59.1215,59.1215,36000.0
2010-04-08 10:00:00,79.74,79.75,79.71,79.73,38900.0,59.1215,59.1289,59.0993,59.1141,38900.0
2010-04-08 10:30:00,79.73,79.74,79.71,79.74,26200.0,59.1141,59.1215,59.0993,59.1215,26200.0
2010-04-08 11:00:00,79.73,79.74,79.71,79.72,18900.0,59.1141,59.1215,59.0993,59.1067,18900.0
2010-04-08 11:30:00,79.71,79.72,79.68,79.69,40900.0,59.0993,59.1067,59.077,59.0844,40900.0
2010-04-08 12:00:00,79.69,79.7,79.67,79.69,40400.0,59.0844,59.0918,59.0696,59.0844,40400.0
2010-04-08 12:30:00,79.69,79.69,79.67,79.68,13800.0,59.0844,59.0844,59.0696,59.077,13800.0
2010-04-08 13:00:00,79.67,79.69,79.67,79.69,13600.0,59.0696,59.0844,59.0696,59.0844,13600.0
2010-04-08 13:30:00,79.69,79.69,79.67,79.69,21000.0,59.0844,59.0844,59.0696,59.0844,21000.0
2010-04-08 14:00:00,79.68,79.7,79.67,79.7,32800.0,59.077,59.0918,59.0696,59.0918,32800.0
2010-04-08 14:30:00,79.7,79.71,79.68,79.71,33000.0,59.0918,59.0993,59.077,59.0993,33000.0
2010-04-08 15:00:00,79.71,79.71,79.69,79.7,22800.0,59.0993,59.0993,59.0844,59.0918,22800.0
2010-04-08 15:30:00,79.7,79.71,79.69,79.71,20900.0,59.0918,59.0993,59.0844,59.0993,20900.0
2010-04-09 09:30:00,79.73,79.73,79.67,79.68,135800.0,59.1141,59.1141,59.0696,59.077,135800.0
2010-04-09 10:00:00,79.69,79.69,79.66,79.67,20500.0,59.0844,59.0844,59.0622,59.0696,20500.0
2010-04-09 10:30:00,79.67,79.69,79.64,79.64,24000.0,59.0696,59.0844,59.0474,59.0474,24000.0
2010-04-09 11:00:00,79.64,79.68,79.64,79.68,11500.0,59.0474,59.077,59.0474,59.077,11500.0
2010-04-09 11:30:00,79.68,79.69,79.67,79.68,13400.0,59.077,59.0844,59.0696,59.077,13400.0
2010-04-09 12:00:00,79.68,79.69,79.67,79.67,17300.0,59.077,59.0844,59.0696,59.0696,17300.0
2010-04-09 12:30:00,79.68,79.7,79.67,79.7,6600.0,59.077,59.0918,59.0696,59.0918,6600.0
2010-04-09 13:00:00,79.7,79.73,79.69,79.7,13800.0,59.0918,59.1141,59.0844,59.0918,13800.0
2010-04-09 13:30:00,79.7,79.71,79.7,79.7,15600.0,59.0918,59.0993,59.0918,59.0918,15600.0
2010-04-09 14:00:00,79.71,79.71,79.69,79.7,12900.0,59.0993,59.0993,59.0844,59.0918,12900.0
2010-04-09 14:30:00,79.7,79.71,79.69,79.71,18300.0,59.0918,59.0993,59.0844,59.0993,18300.0
2010-04-09 15:00:00,79.7,79.76,79.7,79.74,25200.0,59.0918,59.1363,59.0918,59.1215,25200.0
2010-04-09 15:30:00,79.75,79.76,79.74,79.76,32500.0,59.1289,59.1363,59.1215,59.1363,32500.0
2010-04-12 09:30:00,79.7,79.78,79.7,79.76,35700.0,59.0918,59.1512,59.0918,59.1363,35700.0
2010-04-12 10:00:00,79.75,79.78,79.75,79.78,7400.0,59.1289,59.1512,59.1289,59.1512,7400.0
2010-04-12 10:30:00,79.78,79.79,79.76,79.77,16200.0,59.1512,59.1586,59.1363,59.1437,16200.0
2010-04-12 11:00:00,79.76,79.78,79.73,79.77,15800.0,59.1363,59.1512,59.1141,59.1437,15800.0
2010-04-12 11:30:00,79.77,79.78,79.74,79.76,34600.0,59.1437,59.1512,59.1215,59.1363,34600.0
2010-04-12 12:00:00,79.76,79.77,79.75,79.76,13900.0,59.1363,59.1437,59.1289,59.1363,13900.0
2010-04-12 12:30:00,79.76,79.78,79.75,79.78,15200.0,59.1363,59.1512,59.1289,59.1512,15200.0
2010-04-12 13:00:00,79.78,79.78,79.75,79.78,13300.0,59.1512,59.1512,59.1289,59.1512,13300.0
2010-04-12 13:30:00,79.78,79.79,79.77,79.78,11400.0,59.1512,59.1586,59.1437,59.1512,11400.0
2010-04-12 14:00:00,79.78,79.8,79.77,79.78,15400.0,59.1512,59.166,59.1437,59.1512,15400.0
2010-04-12 14:30:00,79.78,79.82,79.78,79.8,20300.0,59.1512,59.1808,59.1512,59.166,20300.0
2010-04-12 15:00:00,79.81,79.83,79.76,79.81,123900.0,59.1734,59.1882,59.1363,59.1734,123900.0
2010-04-12 15:30:00,79.82,79.82,79.8,79.8,12000.0,59.1808,59.1808,59.166,59.166,12000.0
2010-04-13 09:30:00,79.85,79.88,79.8,79.83,30100.0,59.2031,59.2253,59.166,59.1882,30100.0
2010-04-13 10:00:00,79.84,79.84,79.82,79.83,17700.0,59.1956,59.1956,59.1808,59.1882,17700.0
2010-04-13 10:30:00,79.83,79.84,79.79,79.79,97400.0,59.1882,59.1956,59.1586,59.1586,97400.0
2010-04-13 11:00:00,79.79,79.79,79.77,79.79,54000.0,59.1586,59.1586,59.1437,59.1586,54000.0
2010-04-13 11:30:00,79.79,79.8,79.78,79.8,15200.0,59.1586,59.166,59.1512,59.166,15200.0
2010-04-13 12:00:00,79.8,79.8,79.78,79.79,11400.0,59.166,59.166,59.1512,59.1586,11400.0
2010-04-13 12:30:00,79.79,79.81,79.78,79.8,30400.0,59.1586,59.1734,59.1512,59.166,30400.0
2010-04-13 13:00:00,79.81,79.81,79.8,79.81,7700.0,59.1734,59.1734,59.166,59.1734,7700.0
2010-04-13 13:30:00,79.8,79.82,79.79,79.81,16000.0,59.166,59.1808,59.1586,59.1734,16000.0
2010-04-13 14:00:00,79.81,79.82,79.79,79.82,30500.0,59.1734,59.1808,59.1586,59.1808,30500.0
2010-04-13 14:30:00,79.82,79.82,79.8,79.82,25700.0,59.1808,59.1808,59.166,59.1808,25700.0
2010-04-13 15:00:00,79.82,79.85,79.82,79.82,21900.0,59.1808,59.2031,59.1808,59.1808,21900.0
2010-04-13 15:30:00,79.83,79.85,79.8,79.85,53500.0,59.1882,59.2031,59.166,59.2031,53500.0
2010-04-14 09:30:00,79.8,79.88,79.79,79.88,22000.0,59.166,59.2253,59.1586,59.2253,22000.0
2010-04-14 10:00:00,79.88,79.88,79.82,79.82,19300.0,59.2253,59.2253,59.1808,59.1808,19300.0
2010-04-14 10:30:00,79.83,79.88,79.83,79.88,8000.0,59.1882,59.2253,59.1882,59.2253,8000.0
2010-04-14 11:00:00,79.87,79.88,79.87,79.88,13800.0,59.2179,59.2253,59.2179,59.2253,13800.0
2010-04-14 11:30:00,79.88,79.9,79.88,79.89,58300.0,59.2253,59.2401,59.2253,59.2327,58300.0
2010-04-14 12:00:00,79.89,79.89,79.86,79.87,39600.0,59.2327,59.2327,59.2105,59.2179,39600.0
2010-04-14 12:30:00,79.86,79.88,79.86,79.86,15400.0,59.2105,59.2253,59.2105,59.2105,15400.0
2010-04-14 13:00:00,79.86,79.87,79.86,79.87,6700.0,59.2105,59.2179,59.2105,59.2179,6700.0
2010-04-14 13:30:00,79.86,79.88,79.84,79.86,43900.0,59.2105,59.2253,59.1956,59.2105,43900.0
2010-04-14 14:00:00,79.86,79.87,79.85,79.86,12100.0,59.2105,59.2179,59.2031,59.2105,12100.0
2010-04-14 14:30:00,79.85,79.86,79.83,79.84,13300.0,59.2031,59.2105,59.1882,59.1956,13300.0
2010-04-14 15:00:00,79.83,79.85,79.82,79.82,24000.0,59.1882,59.2031,59.1808,59.1808,24000.0
2010-04-14 15:30:00,79.83,79.85,79.82,79.84,35100.0,59.1882,59.2031,59.1808,59.1956,35100.0
2010-04-15 09:30:00,79.84,79.87,79.81,79.83,21700.0,59.1956,59.2179,59.1734,59.1882,21700.0
2010-04-15 10:00:00,79.85,79.86,79.84,79.85,10800.0,59.2031,59.2105,59.1956,59.2031,10800.0
2010-04-15 10:30:00,79.84,79.9,79.84,79.89,40600.0,59.1956,59.2401,59.1956,59.2327,40600.0
2010-04-15 11:00:00,79.89,79.89,79.87,79.89,38400.0,59.2327,59.2327,59.2179,59.2327,38400.0
2010-04-15 11:30:00,79.89,79.92,79.88,79.91,36100.0,59.2327,59.255,59.2253,59.2475,36100.0
2010-04-15 12:00:00,79.9,79.93,79.89,79.92,43300.0,59.2401,59.2624,59.2327,59.255,43300.0
2010-04-15 12:30:00,79.92,79.93,79.91,79.91,16200.0,59.255,59.2624,59.2475,59.2475,16200.0
2010-04-15 13:00:00,79.91,79.92,79.85,79.86,28600.0,59.2475,59.255,59.2031,59.2105,28600.0
2010-04-15 13:30:00,79.87,79.9,79.86,79.9,15600.0,59.2179,59.2401,59.2105,59.2401,15600.0
2010-04-15 14:00:00,79.9,79.9,79.86,79.86,11300.0,59.2401,59.2401,59.2105,59.2105,11300.0
2010-04-15 14:30:00,79.88,79.88,79.86,79.86,26800.0,59.2253,59.2253,59.2105,59.2105,26800.0
2010-04-15 15:00:00,79.87,79.88,79.86,79.87,23900.0,59.2179,59.2253,59.2105,59.2179,23900.0
2010-04-15 15:30:00,79.87,79.88,79.87,79.87,31500.0,59.2179,59.2253,59.2179,59.2179,31500.0
2010-04-16 09:30:00,80.0,80.04,79.93,80.03,33000.0,59.3143,59.3439,59.2624,59.3365,33000.0
2010-04-16 10:00:00,80.03,80.05,80.0,80.01,73500.0,59.3365,59.3513,59.3143,59.3217,73500.0
2010-04-16 10:30:00,80.02,80.11,80.01,80.1,34200.0,59.3291,59.3958,59.3217,59.3884,34200.0
2010-04-16 11:00:00,80.1,80.14,80.06,80.12,43300.0,59.3884,59.4181,59.3588,59.4032,43300.0
2010-04-16 11:30:00,80.12,80.14,80.09,80.11,21400.0,59.4032,59.4181,59.381,59.3958,21400.0
2010-04-16 12:00:00,80.1,80.13,80.06,80.11,31900.0,59.3884,59.4107,59.3588,59.3958,31900.0
2010-04-16 12:30:00,80.12,80.13,80.09,80.11,12100.0,59.4032,59.4107,59.381,59.3958,12100.0
2010-04-16 13:00:00,80.11,80.12,80.09,80.12,16100.0,59.3958,59.4032,59.381,59.4032,16100.0
2010-04-16 13:30:00,80.12,80.13,80.1,80.12,23100.0,59.4032,59.4107,59.3884,59.4032,23100.0
2010-04-16 14:00:00,80.11,80.12,80.09,80.1,15100.0,59.3958,59.4032,59.381,59.3884,15100.0
2010-04-16 14:30:00,80.09,80.11,80.08,80.11,16100.0,59.381,59.3958,59.3736,59.3958,16100.0
2010-04-16 15:00:00,80.1,80.12,80.1,80.11,9900.0,59.3884,59.4032,59.3884,59.3958,9900.0
2010-04-16 15:30:00,80.11,80.12,80.09,80.11,22200.0,59.3958,59.4032,59.381,59.3958,22200.0
2010-04-19 09:30:00,80.11,80.11,80.01,80.04,36300.0,59.3958,59.3958,59.3217,59.3439,36300.0
2010-04-19 10:00:00,80.04,80.06,80.04,80.06,10000.0,59.3439,59.3588,59.3439,59.3588,10000.0
2010-04-19 10:30:00,80.08,80.08,80.06,80.07,8900.0,59.3736,59.3736,59.3588,59.3662,8900.0
2010-04-19 11:00:00,80.07,80.09,80.06,80.07,26500.0,59.3662,59.381,59.3588,59.3662,26500.0
2010-04-19 11:30:00,80.08,80.08,80.06,80.07,18100.0,59.3736,59.3736,59.3588,59.3662,18100.0
2010-04-19 12:00:00,80.07,80.08,80.06,80.07,9100.0,59.3662,59.3736,59.3588,59.3662,9100.0
2010-04-19 12:30:00,80.07,80.08,80.05,80.05,11900.0,59.3662,59.3736,59.3513,59.3513,11900.0
2010-04-19 13:00:00,80.05,80.07,80.05,80.06,12900.0,59.3513,59.3662,59.3513,59.3588,12900.0
2010-04-19 13:30:00,80.06,80.08,80.06,80.08,21000.0,59.3588,59.3736,59.3588,59.3736,21000.0
2010-04-19 14:00:00,80.07,80.1,80.06,80.08,167300.0,59.3662,59.3884,59.3588,59.3736,167300.0
2010-04-19 14:30:00,80.07,80.08,80.07,80.07,28000.0,59.3662,59.3736,59.3662,59.3662,28000.0
2010-04-19 15:00:00,80.07,80.08,80.07,80.07,30600.0,59.3662,59.3736,59.3662,59.3662,30600.0
2010-04-19 15:30:00,80.08,80.08,80.0,80.04,50100.0,59.3736,59.3736,59.3143,59.3439,50100.0
2010-04-20 09:30:00,80.03,80.04,80.0,80.0,113900.0,59.3365,59.3439,59.3143,59.3143,113900.0
2010-04-20 10:00:00,80.01,80.02,79.99,80.02,47900.0,59.3217,59.3291,59.3069,59.3291,47900.0
2010-04-20 10:30:00,80.01,80.02,80.01,80.01,26300.0,59.3217,59.3291,59.3217,59.3217,26300.0
2010-04-20 11:00:00,80.0,80.01,79.99,80.01,74400.0,59.3143,59.3217,59.3069,59.3217,74400.0
2010-04-20 11:30:00,80.01,80.01,79.99,79.99,31600.0,59.3217,59.3217,59.3069,59.3069,31600.0
2010-04-20 12:00:00,80.0,80.0,79.98,80.0,46200.0,59.3143,59.3143,59.2994,59.3143,46200.0
2010-04-20 12:30:00,80.0,80.01,79.99,80.01,12200.0,59.3143,59.3217,59.3069,59.3217,12200.0
2010-04-20 13:00:00,80.0,80.01,79.99,80.01,79200.0,59.3143,59.3217,59.3069,59.3217,79200.0
2010-04-20 13:30:00,80.01,80.02,80.0,80.02,17800.0,59.3217,59.3291,59.3143,59.3291,17800.0
2010-04-20 14:00:00,80.02,80.03,80.01,80.03,19900.0,59.3291,59.3365,59.3217,59.3365,19900.0
2010-04-20 14:30:00,80.03,80.03,80.01,80.01,39400.0,59.3365,59.3365,59.3217,59.3217,39400.0
2010-04-20 15:00:00,80.01,80.04,80.01,80.04,43300.0,59.3217,59.3439,59.3217,59.3439,43300.0
2010-04-20 15:30:00,80.04,80.04,80.01,80.03,43900.0,59.3439,59.3439,59.3217,59.3365,43900.0
2010-04-21 09:30:00,80.01,80.04,79.98,80.0,102900.0,59.3217,59.3439,59.2994,59.3143,102900.0
2010-04-21 10:00:00,80.0,80.0,79.99,80.0,23800.0,59.3143,59.3143,59.3069,59.3143,23800.0
2010-04-21 10:30:00,79.99,80.0,79.99,80.0,25400.0,59.3069,59.3143,59.3069,59.3143,25400.0
2010-04-21 11:00:00,80.0,80.01,80.0,80.01,17500.0,59.3143,59.3217,59.3143,59.3217,17500.0
2010-04-21 11:30:00,80.01,80.02,79.99,80.01,42400.0,59.3217,59.3291,59.3069,59.3217,42400.0
2010-04-21 12:00:00,80.0,80.03,80.0,80.03,48600.0,59.3143,59.3365,59.3143,59.3365,48600.0
2010-04-21 12:30:00,80.03,80.04,80.02,80.02,37200.0,59.3365,59.3439,59.3291,59.3291,37200.0
2010-04-21 13:00:00,80.03,80.04,80.02,80.03,16100.0,59.3365,59.3439,59.3291,59.3365,16100.0
2010-04-21 13:30:00,80.04,80.05,80.03,80.04,30000.0,59.3439,59.3513,59.3365,59.3439,30000.0
2010-04-21 14:00:00,80.05,80.06,80.05,80.06,41900.0,59.3513,59.3588,59.3513,59.3588,41900.0
2010-04-21 14:30:00,80.06,80.08,80.05,80.07,36800.0,59.3588,59.3736,59.3513,59.3662,36800.0
2010-04-21 15:00:00,80.07,80.08,80.06,80.07,27200.0,59.3662,59.3736,59.3588,59.3662,27200.0
2010-04-21 15:30:00,80.06,80.07,80.06,80.07,35200.0,59.3588,59.3662,59.3588,59.3662,35200.0
2010-04-22 09:30:00,80.07,80.12,80.04,80.11,23400.0,59.3662,59.4032,59.3439,59.3958,23400.0
2010-04-22 10:00:00,80.12,80.13,80.06,80.07,48400.0,59.4032,59.4107,59.3588,59.3662,48400.0
2010-04-22 10:30:00,80.07,80.09,80.06,80.07,15300.0,59.3662,59.381,59.3588,59.3662,15300.0
2010-04-22 11:00:00,80.07,80.07,80.06,80.06,16900.0,59.3662,59.3662,59.3588,59.3588,16900.0
2010-04-22 11:30:00,80.07,80.08,80.06,80.06,22900.0,59.3662,59.3736,59.3588,59.3588,22900.0
2010-04-22 12:00:00,80.07,80.07,80.01,80.03,25000.0,59.3662,59.3662,59.3217,59.3365,25000.0
2010-04-22 12:30:00,80.04,80.05,80.01,80.01,37100.0,59.3439,59.3513,59.3217,59.3217,37100.0
2010-04-22 13:00:00,80.02,80.02,79.96,80.01,26300.0,59.3291,59.3291,59.2846,59.3217,26300.0
2010-04-22 13:30:00,80.01,80.02,80.0,80.01,18400.0,59.3217,59.3291,59.3143,59.3217,18400.0
2010-04-22 14:00:00,80.01,80.02,80.0,80.01,28600.0,59.3217,59.3291,59.3143,59.3217,28600.0
2010-04-22 14:30:00,80.0,80.01,79.99,80.0,27400.0,59.3143,59.3217,59.3069,59.3143,27400.0
2010-04-22 15:00:00,79.99,80.0,79.98,79.98,26400.0,59.3069,59.3143,59.2994,59.2994,26400.0
2010-04-22 15:30:00,79.98,80.0,79.98,80.0,28700.0,59.2994,59.3143,59.2994,59.3143,28700.0
2010-04-23 09:30:00,79.88,79.97,79.88,79.94,37300.0,59.2253,59.292,59.2253,59.2698,37300.0
2010-04-23 10:00:00,79.94,79.94,79.9,79.91,71700.0,59.2698,59.2698,59.2401,59.2475,71700.0
2010-04-23 10:30:00,79.93,79.94,79.9,79.9,19200.0,59.2624,59.2698,59.2401,59.2401,19200.0
2010-04-23 11:00:00,79.9,79.95,79.9,79.95,17100.0,59.2401,59.2772,59.2401,59.2772,17100.0
2010-04-23 11:30:00,79.95,79.95,79.93,79.94,23900.0,59.2772,59.2772,59.2624,59.2698,23900.0
2010-04-23 12:00:00,79.94,79.96,79.93,79.94,16200.0,59.2698,59.2846,59.2624,59.2698,16200.0
2010-04-23 12:30:00,79.93,79.93,79.91,79.93,16400.0,59.2624,59.2624,59.2475,59.2624,16400.0
2010-04-23 13:00:00,79.92,79.94,79.91,79.93,15700.0,59.255,59.2698,59.2475,59.2624,15700.0
2010-04-23 13:30:00,79.93,79.95,79.92,79.94,12400.0,59.2624,59.2772,59.255,59.2698,12400.0
2010-04-23 14:00:00,79.93,79.94,79.92,79.93,27100.0,59.2624,59.2698,59.255,59.2624,27100.0
2010-04-23 14:30:00,79.92,79.94,79.91,79.91,25900.0,59.255,59.2698,59.2475,59.2475,25900.0
2010-04-23 15:00:00,79.92,79.95,79.91,79.94,18800.0,59.255,59.2772,59.2475,59.2698,18800.0
2010-04-23 15:30:00,79.93,79.94,79.93,79.93,31400.0,59.2624,59.2698,59.2624,59.2624,31400.0
2010-04-26 09:30:00,79.96,79.99,79.91,79.94,35500.0,59.2846,59.3069,59.2475,59.2698,35500.0
2010-04-26 10:00:00,79.94,79.95,79.91,79.91,14400.0,59.2698,59.2772,59.2475,59.2475,14400.0
2010-04-26 10:30:00,79.91,79.94,79.91,79.94,8900.0,59.2475,59.2698,59.2475,59.2698,8900.0
2010-04-26 11:00:00,79.93,79.93,79.91,79.92,18500.0,59.2624,59.2624,59.2475,59.255,18500.0
2010-04-26 11:30:00,79.92,79.95,79.91,79.95,17000.0,59.255,59.2772,59.2475,59.2772,17000.0
2010-04-26 12:00:00,79.94,79.95,79.94,79.95,4700.0,59.2698,59.2772,59.2698,59.2772,4700.0
2010-04-26 12:30:00,79.94,79.94,79.91,79.93,34900.0,59.2698,59.2698,59.2475,59.2624,34900.0
2010-04-26 13:00:00,79.93,79.93,79.9,79.9,12500.0,59.2624,59.2624,59.2401,59.2401,12500.0
2010-04-26 13:30:00,79.91,79.91,79.89,79.9,14100.0,59.2475,59.2475,59.2327,59.2401,14100.0
2010-04-26 14:00:00,79.91,79.93,79.91,79.92,16400.0,59.2475,59.2624,59.2475,59.255,16400.0
2010-04-26 14:30:00,79.91,79.93,79.91,79.92,22100.0,59.2475,59.2624,59.2475,59.255,22100.0
2010-04-26 15:00:00,79.93,79.95,79.91,79.93,29900.0,59.2624,59.2772,59.2475,59.2624,29900.0
2010-04-26 15:30:00,79.93,79.95,79.93,79.94,27500.0,59.2624,59.2772,59.2624,59.2698,27500.0
2010-04-27 09:30:00,80.03,80.03,79.98,80.0,24800.0,59.3365,59.3365,59.2994,59.3143,24800.0
2010-04-27 10:00:00,79.99,79.99,79.95,79.99,26500.0,59.3069,59.3069,59.2772,59.3069,26500.0
2010-04-27 10:30:00,79.98,80.0,79.97,79.99,17400.0,59.2994,59.3143,59.292,59.3069,17400.0
2010-04-27 11:00:00,80.0,80.06,79.98,80.06,111300.0,59.3143,59.3588,59.2994,59.3588,111300.0
2010-04-27 11:30:00,80.07,80.09,80.06,80.08,49900.0,59.3662,59.381,59.3588,59.3736,49900.0
2010-04-27 12:00:00,80.07,80.08,80.06,80.06,18400.0,59.3662,59.3736,59.3588,59.3588,18400.0
2010-04-27 12:30:00,80.07,80.13,80.06,80.13,62300.0,59.3662,59.4107,59.3588,59.4107,62300.0
2010-04-27 13:00:00,80.13,80.14,80.07,80.07,31000.0,59.4107,59.4181,59.3662,59.3662,31000.0
2010-04-27 13:30:00,80.08,80.09,80.07,80.07,15800.0,59.3736,59.381,59.3662,59.3662,15800.0
2010-04-27 14:00:00,80.06,80.07,80.03,80.06,15300.0,59.3588,59.3662,59.3365,59.3588,15300.0
2010-04-27 14:30:00,80.06,80.07,80.05,80.07,14700.0,59.3588,59.3662,59.3513,59.3662,14700.0
2010-04-27 15:00:00,80.07,80.12,80.07,80.12,25200.0,59.3662,59.4032,59.3662,59.4032,25200.0
2010-04-27 15:30:00,80.12,80.17,80.11,80.15,45000.0,59.4032,59.4403,59.3958,59.4255,45000.0
2010-04-28 09:30:00,80.1,80.14,80.05,80.06,49600.0,59.3884,59.4181,59.3513,59.3588,49600.0
2010-04-28 10:00:00,80.07,80.09,80.06,80.07,19700.0,59.3662,59.381,59.3588,59.3662,19700.0
2010-04-28 10:30:00,80.07,80.07,80.04,80.06,11000.0,59.3662,59.3662,59.3439,59.3588,11000.0
2010-04-28 11:00:00,80.05,80.05,79.96,80.0,69100.0,59.3513,59.3513,59.2846,59.3143,69100.0
2010-04-28 11:30:00,80.0,80.02,80.0,80.02,20800.0,59.3143,59.3291,59.3143,59.3291,20800.0
2010-04-28 12:00:00,80.01,80.08,80.01,80.07,36900.0,59.3217,59.3736,59.3217,59.3662,36900.0
2010-04-28 12:30:00,80.07,80.07,80.03,80.03,68900.0,59.3662,59.3662,59.3365,59.3365,68900.0
2010-04-28 13:00:00,80.04,80.05,80.03,80.04,9200.0,59.3439,59.3513,59.3365,59.3439,9200.0
2010-04-28 13:30:00,80.05,80.05,80.04,80.04,12800.0,59.3513,59.3513,59.3439,59.3439,12800.0
2010-04-28 14:00:00,80.05,80.07,80.03,80.04,17500.0,59.3513,59.3662,59.3365,59.3439,17500.0
2010-04-28 14:30:00,80.04,80.05,80.02,80.03,18400.0,59.3439,59.3513,59.3291,59.3365,18400.0
2010-04-28 15:00:00,80.03,80.07,80.02,80.07,20700.0,59.3365,59.3662,59.3291,59.3662,20700.0
2010-04-28 15:30:00,80.07,80.07,80.05,80.07,33300.0,59.3662,59.3662,59.3513,59.3662,33300.0
2010-04-29 09:30:00,80.1,80.1,80.0,80.08,46000.0,59.3884,59.3884,59.3143,59.3736,46000.0
2010-04-29 10:00:00,80.08,80.08,80.06,80.07,24900.0,59.3736,59.3736,59.3588,59.3662,24900.0
2010-04-29 10:30:00,80.06,80.07,80.02,80.04,20400.0,59.3588,59.3662,59.3291,59.3439,20400.0
2010-04-29 11:00:00,80.04,80.04,80.03,80.04,25900.0,59.3439,59.3439,59.3365,59.3439,25900.0
2010-04-29 11:30:00,80.03,80.04,80.03,80.04,15600.0,59.3365,59.3439,59.3365,59.3439,15600.0
2010-04-29 12:00:00,80.04,80.04,80.03,80.04,25800.0,59.3439,59.3439,59.3365,59.3439,25800.0
2010-04-29 12:30:00,80.04,80.04,80.01,80.02,37000.0,59.3439,59.3439,59.3217,59.3291,37000.0
2010-04-29 13:00:00,80.02,80.08,80.02,80.04,22400.0,59.3291,59.3736,59.3291,59.3439,22400.0
2010-04-29 13:30:00,80.05,80.05,80.04,80.04,30000.0,59.3513,59.3513,59.3439,59.3439,30000.0
2010-04-29 14:00:00,80.03,80.05,79.97,80.05,39900.0,59.3365,59.3513,59.292,59.3513,39900.0
2010-04-29 14:30:00,80.04,80.12,80.04,80.11,53500.0,59.3439,59.4032,59.3439,59.3958,53500.0
2010-04-29 15:00:00,80.12,80.13,80.1,80.11,83900.0,59.4032,59.4107,59.3884,59.3958,83900.0
2010-04-29 15:30:00,80.11,80.14,80.1,80.14,84300.0,59.3958,59.4181,59.3884,59.4181,84300.0
2010-04-30 09:30:00,80.19,80.19,80.12,80.17,22200.0,59.4551,59.4551,59.4032,59.4403,22200.0
2010-04-30 10:00:00,80.18,80.21,80.18,80.19,42700.0,59.4477,59.47,59.4477,59.4551,42700.0
2010-04-30 10:30:00,80.18,80.19,80.18,80.19,11000.0,59.4477,59.4551,59.4477,59.4551,11000.0
2010-04-30 11:00:00,80.18,80.2,80.18,80.19,12500.0,59.4477,59.4626,59.4477,59.4551,12500.0
2010-04-30 11:30:00,80.19,80.21,80.19,80.2,17200.0,59.4551,59.47,59.4551,59.4626,17200.0
2010-04-30 12:00:00,80.21,80.23,80.2,80.22,19800.0,59.47,59.4848,59.4626,59.4774,19800.0
2010-04-30 12:30:00,80.21,80.24,80.18,80.19,28500.0,59.47,59.4922,59.4477,59.4551,28500.0
2010-04-30 13:00:00,80.19,80.19,80.18,80.19,9400.0,59.4551,59.4551,59.4477,59.4551,9400.0
2010-04-30 13:30:00,80.19,80.19,80.15,80.16,8800.0,59.4551,59.4551,59.4255,59.4329,8800.0
2010-04-30 14:00:00,80.17,80.18,80.16,80.18,11200.0,59.4403,59.4477,59.4329,59.4477,11200.0
2010-04-30 14:30:00,80.18,80.22,80.17,80.22,40100.0,59.4477,59.4774,59.4403,59.4774,40100.0
2010-04-30 15:00:00,80.21,80.23,80.21,80.21,25600.0,59.47,59.4848,59.47,59.47,25600.0
2010-04-30 15:30:00,80.21,80.23,80.2,80.2,31600.0,59.47,59.4848,59.4626,59.4626,31600.0
2010-05-03 09:30:00,80.06,80.13,80.0,80.02,49000.0,59.4734,59.5254,59.4288,59.4437,49000.0
2010-05-03 10:00:00,80.02,80.02,79.95,80.0,10300.0,59.4437,59.4437,59.3917,59.4288,10300.0
2010-05-03 10:30:00,79.99,80.03,79.99,80.03,59600.0,59.4214,59.4511,59.4214,59.4511,59600.0
2010-05-03 11:00:00,80.02,80.03,80.02,80.03,5100.0,59.4437,59.4511,59.4437,59.4511,5100.0
2010-05-03 11:30:00,80.03,80.03,80.0,80.0,13300.0,59.4511,59.4511,59.4288,59.4288,13300.0
2010-05-03 12:00:00,80.0,80.02,79.98,79.98,41100.0,59.4288,59.4437,59.4139,59.4139,41100.0
2010-05-03 12:30:00,79.98,80.0,79.98,80.0,9200.0,59.4139,59.4288,59.4139,59.4288,9200.0
2010-05-03 13:00:00,80.0,80.0,79.99,79.99,24500.0,59.4288,59.4288,59.4214,59.4214,24500.0
2010-05-03 13:30:00,80.0,80.0,79.98,79.99,11300.0,59.4288,59.4288,59.4139,59.4214,11300.0
2010-05-03 14:00:00,79.99,80.0,79.98,80.0,15400.0,59.4214,59.4288,59.4139,59.4288,15400.0
2010-05-03 14:30:00,80.0,80.0,79.98,79.99,27400.0,59.4288,59.4288,59.4139,59.4214,27400.0
2010-05-03 15:00:00,79.99,80.01,79.99,80.0,23900.0,59.4214,59.4362,59.4214,59.4288,23900.0
2010-05-03 15:30:00,79.99,80.02,79.99,80.02,32800.0,59.4214,59.4437,59.4214,59.4437,32800.0
2010-05-04 09:30:00,80.13,80.13,80.05,80.08,14200.0,59.5254,59.5254,59.4659,59.4882,14200.0
2010-05-04 10:00:00,80.09,80.1,80.08,80.09,31800.0,59.4957,59.5031,59.4882,59.4957,31800.0
2010-05-04 10:30:00,80.08,80.12,80.07,80.08,20900.0,59.4882,59.5179,59.4808,59.4882,20900.0
2010-05-04 11:00:00,80.08,80.08,80.07,80.08,10800.0,59.4882,59.4882,59.4808,59.4882,10800.0
2010-05-04 11:30:00,80.07,80.1,80.07,80.08,33000.0,59.4808,59.5031,59.4808,59.4882,33000.0
2010-05-04 12:00:00,80.07,80.12,80.07,80.11,32000.0,59.4808,59.5179,59.4808,59.5105,32000.0
2010-05-04 12:30:00,80.12,80.12,80.09,80.1,28700.0,59.5179,59.5179,59.4957,59.5031,28700.0
2010-05-04 13:00:00,80.1,80.11,80.09,80.11,29400.0,59.5031,59.5105,59.4957,59.5105,29400.0
2010-05-04 13:30:00,80.11,80.11,80.08,80.09,25000.0,59.5105,59.5105,59.4882,59.4957,25000.0
2010-05-04 14:00:00,80.08,80.11,80.08,80.1,37400.0,59.4882,59.5105,59.4882,59.5031,37400.0
2010-05-04 14:30:00,80.1,80.1,80.07,80.07,26800.0,59.5031,59.5031,59.4808,59.4808,26800.0
2010-05-04 15:00:00,80.07,80.1,80.06,80.07,51500.0,59.4808,59.5031,59.4734,59.4808,51500.0
2010-05-04 15:30:00,80.07,80.12,80.07,80.1,73600.0,59.4808,59.5179,59.4808,59.5031,73600.0
2010-05-05 09:30:00,80.14,80.29,80.14,80.19,37300.0,59.5328,59.6442,59.5328,59.5699,37300.0
2010-05-05 10:00:00,80.2,80.2,80.15,80.17,23100.0,59.5774,59.5774,59.5402,59.5551,23100.0
2010-05-05 10:30:00,80.17,80.19,80.17,80.17,11700.0,59.5551,59.5699,59.5551,59.5551,11700.0
2010-05-05 11:00:00,80.18,80.23,80.17,80.23,16900.0,59.5625,59.5997,59.5551,59.5997,16900.0
2010-05-05 11:30:00,80.23,80.24,80.2,80.21,21500.0,59.5997,59.6071,59.5774,59.5848,21500.0
2010-05-05 12:00:00,80.2,80.25,80.2,80.25,13700.0,59.5774,59.6145,59.5774,59.6145,13700.0
2010-05-05 12:30:00,80.25,80.26,80.22,80.23,21700.0,59.6145,59.6219,59.5922,59.5997,21700.0
2010-05-05 13:00:00,80.24,80.25,80.21,80.23,16900.0,59.6071,59.6145,59.5848,59.5997,16900.0
2010-05-05 13:30:00,80.22,80.25,80.22,80.22,16100.0,59.5922,59.6145,59.5922,59.5922,16100.0
2010-05-05 14:00:00,80.23,80.24,80.2,80.23,20400.0,59.5997,59.6071,59.5774,59.5997,20400.0
2010-05-05 14:30:00,80.23,80.25,80.23,80.24,27300.0,59.5997,59.6145,59.5997,59.6071,27300.0
2010-05-05 15:00:00,80.24,80.24,80.23,80.24,11500.0,59.6071,59.6071,59.5997,59.6071,11500.0
2010-05-05 15:30:00,80.24,80.24,80.14,80.14,63800.0,59.6071,59.6071,59.5328,59.5328,63800.0
2010-05-06 09:30:00,80.25,80.31,80.19,80.23,18600.0,59.6145,59.6591,59.5699,59.5997,18600.0
2010-05-06 10:00:00,80.21,80.23,80.2,80.21,19200.0,59.5848,59.5997,59.5774,59.5848,19200.0
2010-05-06 10:30:00,80.21,80.22,80.16,80.17,11900.0,59.5848,59.5922,59.5477,59.5551,11900.0
2010-05-06 11:00:00,80.16,80.24,80.16,80.23,16500.0,59.5477,59.6071,59.5477,59.5997,16500.0
2010-05-06 11:30:00,80.22,80.25,80.22,80.24,11400.0,59.5922,59.6145,59.5922,59.6071,11400.0
2010-05-06 12:00:00,80.24,80.25,80.2,80.21,26700.0,59.6071,59.6145,59.5774,59.5848,26700.0
2010-05-06 12:30:00,80.22,80.22,80.18,80.18,21300.0,59.5922,59.5922,59.5625,59.5625,21300.0
2010-05-06 13:00:00,80.17,80.25,80.17,80.2,27800.0,59.5551,59.6145,59.5551,59.5774,27800.0
2010-05-06 13:30:00,80.19,80.28,80.19,80.28,48700.0,59.5699,59.6368,59.5699,59.6368,48700.0
2010-05-06 14:00:00,80.28,80.34,80.26,80.32,47700.0,59.6368,59.6814,59.6219,59.6665,47700.0
2010-05-06 14:30:00,80.31,81.0,80.29,80.55,117800.0,59.6591,60.1717,59.6442,59.8374,117800.0
2010-05-06 15:00:00,80.48,80.7,80.34,80.42,59800.0,59.7854,59.9488,59.6814,59.7408,59800.0
2010-05-06 15:30:00,80.41,80.54,80.24,80.42,43300.0,59.7334,59.8299,59.6071,59.7408,43300.0
2010-05-07 09:30:00,80.21,80.4,80.17,80.36,58100.0,59.5848,59.7259,59.5551,59.6962,58100.0
2010-05-07 10:00:00,80.37,80.42,80.37,80.42,70800.0,59.7037,59.7408,59.7037,59.7408,70800.0
2010-05-07 10:30:00,80.42,80.45,80.37,80.42,67700.0,59.7408,59.7631,59.7037,59.7408,67700.0
2010-05-07 11:00:00,80.41,80.42,80.31,80.36,51200.0,59.7334,59.7408,59.6591,59.6962,51200.0
2010-05-07 11:30:00,80.35,80.36,80.28,80.31,28500.0,59.6888,59.6962,59.6368,59.6591,28500.0
2010-05-07 12:00:00,80.33,80.35,80.27,80.34,43400.0,59.6739,59.6888,59.6294,59.6814,43400.0
2010-05-07 12:30:00,80.35,80.37,80.33,80.37,24500.0,59.6888,59.7037,59.6739,59.7037,24500.0
2010-05-07 13:00:00,80.37,80.38,80.35,80.36,39200.0,59.7037,59.7111,59.6888,59.6962,39200.0
2010-05-07 13:30:00,80.36,80.36,80.29,80.34,33700.0,59.6962,59.6962,59.6442,59.6814,33700.0
2010-05-07 14:00:00,80.34,80.37,80.34,80.35,34900.0,59.6814,59.7037,59.6814,59.6888,34900.0
2010-05-07 14:30:00,80.35,80.36,80.32,80.35,35500.0,59.6888,59.6962,59.6665,59.6888,35500.0
2010-05-07 15:00:00,80.35,80.36,80.32,80.34,57100.0,59.6888,59.6962,59.6665,59.6814,57100.0
2010-05-07 15:30:00,80.33,80.37,80.31,80.34,77200.0,59.6739,59.7037,59.6591,59.6814,77200.0
2010-05-10 09:30:00,80.35,80.5,80.18,80.2,58200.0,59.6888,59.8002,59.5625,59.5774,58200.0
2010-05-10 10:00:00,80.22,80.23,80.19,80.21,24600.0,59.5922,59.5997,59.5699,59.5848,24600.0
2010-05-10 10:30:00,80.22,80.22,80.2,80.2,18500.0,59.5922,59.5922,59.5774,59.5774,18500.0
2010-05-10 11:00:00,80.2,80.2,80.16,80.17,49700.0,59.5774,59.5774,59.5477,59.5551,49700.0
2010-05-10 11:30:00,80.17,80.19,80.16,80.18,29500.0,59.5551,59.5699,59.5477,59.5625,29500.0
2010-05-10 12:00:00,80.17,80.2,80.17,80.18,17600.0,59.5551,59.5774,59.5551,59.5625,17600.0
2010-05-10 12:30:00,80.2,80.22,80.18,80.22,39400.0,59.5774,59.5922,59.5625,59.5922,39400.0
2010-05-10 13:00:00,80.22,80.25,80.2,80.25,19300.0,59.5922,59.6145,59.5774,59.6145,19300.0
2010-05-10 13:30:00,80.25,80.28,80.24,80.27,5100.0,59.6145,59.6368,59.6071,59.6294,5100.0
2010-05-10 14:00:00,80.27,80.28,80.26,80.28,26100.0,59.6294,59.6368,59.6219,59.6368,26100.0
2010-05-10 14:30:00,80.28,80.28,80.24,80.24,22300.0,59.6368,59.6368,59.6071,59.6071,22300.0
2010-05-10 15:00:00,80.24,80.26,80.23,80.23,32500.0,59.6071,59.6219,59.5997,59.5997,32500.0
2010-05-10 15:30:00,80.23,80.24,80.19,80.19,72600.0,59.5997,59.6071,59.5699,59.5699,72600.0
2010-05-11 09:30:00,80.29,80.3,80.2,80.2,36600.0,59.6442,59.6517,59.5774,59.5774,36600.0
2010-05-11 10:00:00,80.21,80.24,80.2,80.23,33000.0,59.5848,59.6071,59.5774,59.5997,33000.0
2010-05-11 10:30:00,80.23,80.24,80.2,80.21,27600.0,59.5997,59.6071,59.5774,59.5848,27600.0
2010-05-11 11:00:00,80.22,80.22,80.17,80.2,15200.0,59.5922,59.5922,59.5551,59.5774,15200.0
2010-05-11 11:30:00,80.2,80.2,80.19,80.2,13000.0,59.5774,59.5774,59.5699,59.5774,13000.0
2010-05-11 12:00:00,80.2,80.2,80.18,80.18,20400.0,59.5774,59.5774,59.5625,59.5625,20400.0
2010-05-11 12:30:00,80.2,80.2,80.19,80.19,13700.0,59.5774,59.5774,59.5699,59.5699,13700.0
2010-05-11 13:00:00,80.2,80.2,80.18,80.2,19500.0,59.5774,59.5774,59.5625,59.5774,19500.0
2010-05-11 13:30:00,80.2,80.25,80.2,80.25,97100.0,59.5774,59.6145,59.5774,59.6145,97100.0
2010-05-11 14:00:00,80.25,80.29,80.24,80.28,75400.0,59.6145,59.6442,59.6071,59.6368,75400.0
2010-05-11 14:30:00,80.29,80.3,80.26,80.29,47300.0,59.6442,59.6517,59.6219,59.6442,47300.0
2010-05-11 15:00:00,80.29,80.3,80.28,80.3,51300.0,59.6442,59.6517,59.6368,59.6517,51300.0
2010-05-11 15:30:00,80.3,80.32,80.25,80.26,127700.0,59.6517,59.6665,59.6145,59.6219,127700.0
2010-05-12 09:30:00,80.26,80.26,80.22,80.23,29300.0,59.6219,59.6219,59.5922,59.5997,29300.0
2010-05-12 10:00:00,80.24,80.26,80.21,80.25,19100.0,59.6071,59.6219,59.5848,59.6145,19100.0
2010-05-12 10:30:00,80.25,80.25,80.22,80.24,13800.0,59.6145,59.6145,59.5922,59.6071,13800.0
2010-05-12 11:00:00,80.23,80.25,80.23,80.24,15800.0,59.5997,59.6145,59.5997,59.6071,15800.0
2010-05-12 11:30:00,80.23,80.27,80.22,80.23,25000.0,59.5997,59.6294,59.5922,59.5997,25000.0
2010-05-12 12:00:00,80.23,80.23,80.21,80.23,14700.0,59.5997,59.5997,59.5848,59.5997,14700.0
2010-05-12 12:30:00,80.22,80.23,80.22,80.23,7100.0,59.5922,59.5997,59.5922,59.5997,7100.0
2010-05-12 13:00:00,80.22,80.24,80.22,80.24,13600.0,59.5922,59.6071,59.5922,59.6071,13600.0
2010-05-12 13:30:00,80.22,80.24,80.19,80.23,16300.0,59.5922,59.6071,59.5699,59.5997,16300.0
2010-05-12 14:00:00,80.24,80.25,80.23,80.24,16000.0,59.6071,59.6145,59.5997,59.6071,16000.0
2010-05-12 14:30:00,80.25,80.26,80.23,80.24,28300.0,59.6145,59.6219,59.5997,59.6071,28300.0
2010-05-12 15:00:00,80.24,80.26,80.21,80.25,24800.0,59.6071,59.6219,59.5848,59.6145,24800.0
2010-05-12 15:30:00,80.23,80.24,80.2,80.24,20300.0,59.5997,59.6071,59.5774,59.6071,20300.0
2010-05-13 09:30:00,80.27,80.28,80.15,80.22,149500.0,59.6294,59.6368,59.5402,59.5922,149500.0
2010-05-13 10:00:00,80.21,80.25,80.21,80.25,40600.0,59.5848,59.6145,59.5848,59.6145,40600.0
2010-05-13 10:30:00,80.24,80.25,80.22,80.23,47500.0,59.6071,59.6145,59.5922,59.5997,47500.0
2010-05-13 11:00:00,80.23,80.25,80.22,80.23,23400.0,59.5997,59.6145,59.5922,59.5997,23400.0
2010-05-13 11:30:00,80.23,80.25,80.23,80.23,11800.0,59.5997,59.6145,59.5997,59.5997,11800.0
2010-05-13 12:00:00,80.24,80.25,80.23,80.23,7400.0,59.6071,59.6145,59.5997,59.5997,7400.0
2010-05-13 12:30:00,80.23,80.24,80.23,80.24,20000.0,59.5997,59.6071,59.5997,59.6071,20000.0
2010-05-13 13:00:00,80.26,80.26,80.19,80.21,40100.0,59.6219,59.6219,59.5699,59.5848,40100.0
2010-05-13 13:30:00,80.22,80.25,80.22,80.24,16900.0,59.5922,59.6145,59.5922,59.6071,16900.0
2010-05-13 14:00:00,80.24,80.24,80.22,80.22,13100.0,59.6071,59.6071,59.5922,59.5922,13100.0
2010-05-13 14:30:00,80.23,80.28,80.22,80.28,26800.0,59.5997,59.6368,59.5922,59.6368,26800.0
2010-05-13 15:00:00,80.28,80.29,80.27,80.28,36800.0,59.6368,59.6442,59.6294,59.6368,36800.0
2010-05-13 15:30:00,80.29,80.3,80.26,80.3,47800.0,59.6442,59.6517,59.6219,59.6517,47800.0
2010-05-14 09:30:00,80.35,80.37,80.33,80.35,26900.0,59.6888,59.7037,59.6739,59.6888,26900.0
2010-05-14 10:00:00,80.35,80.35,80.32,80.33,18700.0,59.6888,59.6888,59.6665,59.6739,18700.0
2010-05-14 10:30:00,80.32,80.35,80.32,80.35,13700.0,59.6665,59.6888,59.6665,59.6888,13700.0
2010-05-14 11:00:00,80.35,80.39,80.34,80.37,18800.0,59.6888,59.7185,59.6814,59.7037,18800.0
2010-05-14 11:30:00,80.37,80.4,80.36,80.37,18400.0,59.7037,59.7259,59.6962,59.7037,18400.0
2010-05-14 12:00:00,80.39,80.41,80.37,80.39,15700.0,59.7185,59.7334,59.7037,59.7185,15700.0
2010-05-14 12:30:00,80.39,80.39,80.32,80.34,16500.0,59.7185,59.7185,59.6665,59.6814,16500.0
2010-05-14 13:00:00,80.34,80.35,80.33,80.34,12200.0,59.6814,59.6888,59.6739,59.6814,12200.0
2010-05-14 13:30:00,80.34,80.39,80.33,80.37,16800.0,59.6814,59.7185,59.6739,59.7037,16800.0
2010-05-14 14:00:00,80.38,80.39,80.38,80.39,18900.0,59.7111,59.7185,59.7111,59.7185,18900.0
2010-05-14 14:30:00,80.39,80.4,80.37,80.38,32400.0,59.7185,59.7259,59.7037,59.7111,32400.0
2010-05-14 15:00:00,80.38,80.41,80.37,80.4,27300.0,59.7111,59.7334,59.7037,59.7259,27300.0
2010-05-14 15:30:00,80.4,80.41,80.38,80.4,28600.0,59.7259,59.7334,59.7111,59.7259,28600.0
2010-05-17 09:30:00,80.42,80.46,80.3,80.42,23700.0,59.7408,59.7705,59.6517,59.7408,23700.0
2010-05-17 10:00:00,80.41,80.44,80.4,80.4,16000.0,59.7334,59.7557,59.7259,59.7259,16000.0
2010-05-17 10:30:00,80.41,80.43,80.41,80.42,10100.0,59.7334,59.7482,59.7334,59.7408,10100.0
2010-05-17 11:00:00,80.42,80.45,80.41,80.43,36800.0,59.7408,59.7631,59.7334,59.7482,36800.0
2010-05-17 11:30:00,80.43,80.49,80.42,80.46,51200.0,59.7482,59.7928,59.7408,59.7705,51200.0
2010-05-17 12:00:00,80.48,80.48,80.45,80.47,21400.0,59.7854,59.7854,59.7631,59.7779,21400.0
2010-05-17 12:30:00,80.47,80.47,80.46,80.46,23200.0,59.7779,59.7779,59.7705,59.7705,23200.0
2010-05-17 13:00:00,80.46,80.47,80.44,80.45,32000.0,59.7705,59.7779,59.7557,59.7631,32000.0
2010-05-17 13:30:00,80.46,80.46,80.42,80.43,43600.0,59.7705,59.7705,59.7408,59.7482,43600.0
2010-05-17 14:00:00,80.43,80.44,80.42,80.43,41000.0,59.7482,59.7557,59.7408,59.7482,41000.0
2010-05-17 14:30:00,80.42,80.43,80.39,80.41,19900.0,59.7408,59.7482,59.7185,59.7334,19900.0
2010-05-17 15:00:00,80.41,80.41,80.35,80.39,38500.0,59.7334,59.7334,59.6888,59.7185,38500.0
2010-05-17 15:30:00,80.39,80.4,80.38,80.39,51400.0,59.7185,59.7259,59.7111,59.7185,51400.0
2010-05-18 09:30:00,80.42,80.42,80.37,80.39,54500.0,59.7408,59.7408,59.7037,59.7185,54500.0
2010-05-18 10:00:00,80.41,80.42,80.39,80.42,236100.0,59.7334,59.7408,59.7185,59.7408,236100.0
2010-05-18 10:30:00,80.42,80.44,80.41,80.44,40800.0,59.7408,59.7557,59.7334,59.7557,40800.0
2010-05-18 11:00:00,80.43,80.47,80.42,80.45,138900.0,59.7482,59.7779,59.7408,59.7631,138900.0
2010-05-18 11:30:00,80.45,80.46,80.41,80.46,16300.0,59.7631,59.7705,59.7334,59.7705,16300.0
2010-05-18 12:00:00,80.47,80.48,80.46,80.46,34300.0,59.7779,59.7854,59.7705,59.7705,34300.0
2010-05-18 12:30:00,80.45,80.47,80.45,80.46,11100.0,59.7631,59.7779,59.7631,59.7705,11100.0
2010-05-18 13:00:00,80.47,80.5,80.47,80.5,13300.0,59.7779,59.8002,59.7779,59.8002,13300.0
2010-05-18 13:30:00,80.49,80.5,80.48,80.49,23700.0,59.7928,59.8002,59.7854,59.7928,23700.0
2010-05-18 14:00:00,80.5,80.5,80.47,80.5,12800.0,59.8002,59.8002,59.7779,59.8002,12800.0
2010-05-18 14:30:00,80.5,80.54,80.5,80.54,20100.0,59.8002,59.8299,59.8002,59.8299,20100.0
2010-05-18 15:00:00,80.54,80.54,80.51,80.54,24300.0,59.8299,59.8299,59.8077,59.8299,24300.0
2010-05-18 15:30:00,80.53,80.55,80.52,80.55,46100.0,59.8225,59.8374,59.8151,59.8374,46100.0
2010-05-19 09:30:00,80.46,80.54,80.46,80.5,25100.0,59.7705,59.8299,59.7705,59.8002,25100.0
2010-05-19 10:00:00,80.51,80.58,80.5,80.54,30200.0,59.8077,59.8597,59.8002,59.8299,30200.0
2010-05-19 10:30:00,80.54,80.55,80.51,80.51,76600.0,59.8299,59.8374,59.8077,59.8077,76600.0
2010-05-19 11:00:00,80.52,80.58,80.51,80.58,39100.0,59.8151,59.8597,59.8077,59.8597,39100.0
2010-05-19 11:30:00,80.58,80.6,80.57,80.57,42500.0,59.8597,59.8745,59.8522,59.8522,42500.0
2010-05-19 12:00:00,80.58,80.59,80.56,80.57,25000.0,59.8597,59.8671,59.8448,59.8522,25000.0
2010-05-19 12:30:00,80.57,80.57,80.48,80.52,34600.0,59.8522,59.8522,59.7854,59.8151,34600.0
2010-05-19 13:00:00,80.52,80.54,80.47,80.5,27300.0,59.8151,59.8299,59.7779,59.8002,27300.0
2010-05-19 13:30:00,80.5,80.55,80.5,80.52,26400.0,59.8002,59.8374,59.8002,59.8151,26400.0
2010-05-19 14:00:00,80.51,80.54,80.48,80.52,14500.0,59.8077,59.8299,59.7854,59.8151,14500.0
2010-05-19 14:30:00,80.52,80.53,80.5,80.5,21400.0,59.8151,59.8225,59.8002,59.8002,21400.0
2010-05-19 15:00:00,80.5,80.54,80.5,80.53,30500.0,59.8002,59.8299,59.8002,59.8225,30500.0
2010-05-19 15:30:00,80.54,80.57,80.53,80.57,22700.0,59.8299,59.8522,59.8225,59.8522,22700.0
2010-05-20 09:30:00,80.69,80.69,80.58,80.61,63900.0,59.9414,59.9414,59.8597,59.8819,63900.0
2010-05-20 10:00:00,80.61,80.64,80.58,80.62,63300.0,59.8819,59.9042,59.8597,59.8894,63300.0
2010-05-20 10:30:00,80.62,80.62,80.59,80.6,35500.0,59.8894,59.8894,59.8671,59.8745,35500.0
2010-05-20 11:00:00,80.6,80.61,80.56,80.57,25600.0,59.8745,59.8819,59.8448,59.8522,25600.0
2010-05-20 11:30:00,80.56,80.6,80.56,80.6,40300.0,59.8448,59.8745,59.8448,59.8745,40300.0
2010-05-20 12:00:00,80.6,80.61,80.55,80.61,48600.0,59.8745,59.8819,59.8374,59.8819,48600.0
2010-05-20 12:30:00,80.61,80.61,80.6,80.61,28600.0,59.8819,59.8819,59.8745,59.8819,28600.0
2010-05-20 13:00:00,80.6,80.61,80.54,80.56,26800.0,59.8745,59.8819,59.8299,59.8448,26800.0
2010-05-20 13:30:00,80.56,80.6,80.55,80.59,32400.0,59.8448,59.8745,59.8374,59.8671,32400.0
2010-05-20 14:00:00,80.59,80.6,80.55,80.57,25600.0,59.8671,59.8745,59.8374,59.8522,25600.0
2010-05-20 14:30:00,80.56,80.57,80.53,80.56,35300.0,59.8448,59.8522,59.8225,59.8448,35300.0
2010-05-20 15:00:00,80.56,80.58,80.53,80.54,65600.0,59.8448,59.8597,59.8225,59.8299,65600.0
2010-05-20 15:30:00,80.55,80.57,80.48,80.48,45900.0,59.8374,59.8522,59.7854,59.7854,45900.0
2010-05-21 09:30:00,80.71,80.71,80.49,80.49,60100.0,59.9562,59.9562,59.7928,59.7928,60100.0
2010-05-21 10:00:00,80.49,80.67,80.48,80.64,74800.0,59.7928,59.9265,59.7854,59.9042,74800.0
2010-05-21 10:30:00,80.63,80.64,80.61,80.61,24500.0,59.8968,59.9042,59.8819,59.8819,24500.0
2010-05-21 11:00:00,80.62,80.62,80.56,80.58,35300.0,59.8894,59.8894,59.8448,59.8597,35300.0
2010-05-21 11:30:00,80.57,80.6,80.51,80.53,97600.0,59.8522,59.8745,59.8077,59.8225,97600.0
2010-05-21 12:00:00,80.53,80.62,80.53,80.61,57300.0,59.8225,59.8894,59.8225,59.8819,57300.0
2010-05-21 12:30:00,80.62,80.63,80.6,80.63,11300.0,59.8894,59.8968,59.8745,59.8968,11300.0
2010-05-21 13:00:00,80.63,80.63,80.6,80.62,28800.0,59.8968,59.8968,59.8745,59.8894,28800.0
2010-05-21 13:30:00,80.6,80.63,80.6,80.62,43400.0,59.8745,59.8968,59.8745,59.8894,43400.0
2010-05-21 14:00:00,80.61,80.64,80.54,80.59,91700.0,59.8819,59.9042,59.8299,59.8671,91700.0
2010-05-21 14:30:00,80.59,80.63,80.56,80.61,43000.0,59.8671,59.8968,59.8448,59.8819,43000.0
2010-05-21 15:00:00,80.62,80.63,80.6,80.62,29500.0,59.8894,59.8968,59.8745,59.8894,29500.0
2010-05-21 15:30:00,80.62,80.67,80.59,80.61,466900.0,59.8894,59.9265,59.8671,59.8819,466900.0
2010-05-24 09:30:00,80.61,80.61,80.55,80.6,29000.0,59.8819,59.8819,59.8374,59.8745,29000.0
2010-05-24 10:00:00,80.59,80.61,80.58,80.6,6800.0,59.8671,59.8819,59.8597,59.8745,6800.0
2010-05-24 10:30:00,80.6,80.62,80.58,80.6,72800.0,59.8745,59.8894,59.8597,59.8745,72800.0
2010-05-24 11:00:00,80.61,80.62,80.6,80.6,36200.0,59.8819,59.8894,59.8745,59.8745,36200.0
2010-05-24 11:30:00,80.61,80.61,80.56,80.58,45800.0,59.8819,59.8819,59.8448,59.8597,45800.0
2010-05-24 12:00:00,80.59,80.59,80.55,80.56,25700.0,59.8671,59.8671,59.8374,59.8448,25700.0
2010-05-24 12:30:00,80.58,80.59,80.57,80.58,19200.0,59.8597,59.8671,59.8522,59.8597,19200.0
2010-05-24 13:00:00,80.58,80.58,80.57,80.57,36100.0,59.8597,59.8597,59.8522,59.8522,36100.0
2010-05-24 13:30:00,80.57,80.58,80.56,80.56,19400.0,59.8522,59.8597,59.8448,59.8448,19400.0
2010-05-24 14:00:00,80.55,80.57,80.51,80.54,56800.0,59.8374,59.8522,59.8077,59.8299,56800.0
2010-05-24 14:30:00,80.54,80.57,80.53,80.57,25100.0,59.8299,59.8522,59.8225,59.8522,25100.0
2010-05-24 15:00:00,80.57,80.58,80.56,80.56,36100.0,59.8522,59.8597,59.8448,59.8448,36100.0
2010-05-24 15:30:00,80.57,80.58,80.55,80.58,45900.0,59.8522,59.8597,59.8374,59.8597,45900.0
2010-05-25 09:30:00,80.55,80.64,80.55,80.59,34400.0,59.8374,59.9042,59.8374,59.8671,34400.0
2010-05-25 10:00:00,80.59,80.6,80.56,80.59,45400.0,59.8671,59.8745,59.8448,59.8671,45400.0
2010-05-25 10:30:00,80.6,80.62,80.59,80.61,56000.0,59.8745,59.8894,59.8671,59.8819,56000.0
2010-05-25 11:00:00,80.61,80.61,80.58,80.58,32400.0,59.8819,59.8819,59.8597,59.8597,32400.0
2010-05-25 11:30:00,80.58,80.6,80.57,80.58,17300.0,59.8597,59.8745,59.8522,59.8597,17300.0
2010-05-25 12:00:00,80.58,80.58,80.55,80.57,22100.0,59.8597,59.8597,59.8374,59.8522,22100.0
2010-05-25 12:30:00,80.58,80.6,80.57,80.59,85500.0,59.8597,59.8745,59.8522,59.8671,85500.0
2010-05-25 13:00:00,80.57,80.59,80.56,80.58,35800.0,59.8522,59.8671,59.8448,59.8597,35800.0
2010-05-25 13:30:00,80.59,80.59,80.57,80.57,17700.0,59.8671,59.8671,59.8522,59.8522,17700.0
2010-05-25 14:00:00,80.58,80.59,80.55,80.56,61600.0,59.8597,59.8671,59.8374,59.8448,61600.0
2010-05-25 14:30:00,80.56,80.57,80.53,80.54,46800.0,59.8448,59.8522,59.8225,59.8299,46800.0
2010-05-25 15:00:00,80.54,80.54,80.5,80.52,74200.0,59.8299,59.8299,59.8002,59.8151,74200.0
2010-05-25 15:30:00,80.51,80.53,80.51,80.53,31200.0,59.8077,59.8225,59.8077,59.8225,31200.0
2010-05-26 09:30:00,80.46,80.47,80.43,80.43,24400.0,59.7705,59.7779,59.7482,59.7482,24400.0
2010-05-26 10:00:00,80.43,80.43,80.39,80.4,118300.0,59.7482,59.7482,59.7185,59.7259,118300.0
2010-05-26 10:30:00,80.4,80.41,80.39,80.4,27500.0,59.7259,59.7334,59.7185,59.7259,27500.0
2010-05-26 11:00:00,80.4,80.41,80.38,80.4,31100.0,59.7259,59.7334,59.7111,59.7259,31100.0
2010-05-26 11:30:00,80.4,80.4,80.37,80.38,12300.0,59.7259,59.7259,59.7037,59.7111,12300.0
2010-05-26 12:00:00,80.37,80.38,80.36,80.37,15100.0,59.7037,59.7111,59.6962,59.7037,15100.0
2010-05-26 12:30:00,80.37,80.37,80.33,80.33,31100.0,59.7037,59.7037,59.6739,59.6739,31100.0
2010-05-26 13:00:00,80.33,80.34,80.3,80.34,10200.0,59.6739,59.6814,59.6517,59.6814,10200.0
2010-05-26 13:30:00,80.34,80.36,80.33,80.36,24500.0,59.6814,59.6962,59.6739,59.6962,24500.0
2010-05-26 14:00:00,80.36,80.37,80.35,80.35,17300.0,59.6962,59.7037,59.6888,59.6888,17300.0
2010-05-26 14:30:00,80.36,80.41,80.35,80.41,18700.0,59.6962,59.7334,59.6888,59.7334,18700.0
2010-05-26 15:00:00,80.41,80.43,80.39,80.42,22300.0,59.7334,59.7482,59.7185,59.7408,22300.0
2010-05-26 15:30:00,80.43,80.44,80.41,80.44,35500.0,59.7482,59.7557,59.7334,59.7557,35500.0
2010-05-27 09:30:00,80.25,80.32,80.25,80.3,34200.0,59.6145,59.6665,59.6145,59.6517,34200.0
2010-05-27 10:00:00,80.29,80.3,80.24,80.26,24500.0,59.6442,59.6517,59.6071,59.6219,24500.0
2010-05-27 10:30:00,80.25,80.28,80.24,80.25,43500.0,59.6145,59.6368,59.6071,59.6145,43500.0
2010-05-27 11:00:00,80.25,80.27,80.23,80.24,67600.0,59.6145,59.6294,59.5997,59.6071,67600.0
2010-05-27 11:30:00,80.24,80.28,80.21,80.27,14100.0,59.6071,59.6368,59.5848,59.6294,14100.0
2010-05-27 12:00:00,80.27,80.3,80.26,80.28,40600.0,59.6294,59.6517,59.6219,59.6368,40600.0
2010-05-27 12:30:00,80.29,80.3,80.27,80.28,23100.0,59.6442,59.6517,59.6294,59.6368,23100.0
2010-05-27 13:00:00,80.28,80.29,80.26,80.28,82000.0,59.6368,59.6442,59.6219,59.6368,82000.0
2010-05-27 13:30:00,80.27,80.32,80.27,80.32,12300.0,59.6294,59.6665,59.6294,59.6665,12300.0
2010-05-27 14:00:00,80.32,80.32,80.28,80.29,22500.0,59.6665,59.6665,59.6368,59.6442,22500.0
2010-05-27 14:30:00,80.29,80.3,80.26,80.27,42400.0,59.6442,59.6517,59.6219,59.6294,42400.0
2010-05-27 15:00:00,80.28,80.3,80.26,80.29,52200.0,59.6368,59.6517,59.6219,59.6442,52200.0
2010-05-27 15:30:00,80.29,80.32,80.28,80.3,97900.0,59.6442,59.6665,59.6368,59.6517,97900.0
2010-05-28 09:30:00,80.32,80.39,80.32,80.38,28500.0,59.6665,59.7185,59.6665,59.7111,28500.0
2010-05-28 10:00:00,80.37,80.37,80.32,80.35,19200.0,59.7037,59.7037,59.6665,59.6888,19200.0
2010-05-28 10:30:00,80.35,80.38,80.33,80.38,20100.0,59.6888,59.7111,59.6739,59.7111,20100.0
2010-05-28 11:00:00,80.38,80.4,80.35,80.4,15800.0,59.7111,59.7259,59.6888,59.7259,15800.0
2010-05-28 11:30:00,80.4,80.41,80.38,80.4,16300.0,59.7259,59.7334,59.7111,59.7259,16300.0
2010-05-28 12:00:00,80.4,80.4,80.38,80.38,20500.0,59.7259,59.7259,59.7111,59.7111,20500.0
2010-05-28 12:30:00,80.39,80.44,80.38,80.44,11600.0,59.7185,59.7557,59.7111,59.7557,11600.0
2010-05-28 13:00:00,80.44,80.47,80.43,80.44,10500.0,59.7557,59.7779,59.7482,59.7557,10500.0
2010-05-28 13:30:00,80.45,80.49,80.45,80.47,14700.0,59.7631,59.7928,59.7631,59.7779,14700.0
2010-05-28 14:00:00,80.48,80.53,80.46,80.53,30100.0,59.7854,59.8225,59.7705,59.8225,30100.0
2010-05-28 14:30:00,80.53,80.55,80.53,80.54,24300.0,59.8225,59.8374,59.8225,59.8299,24300.0
2010-05-28 15:00:00,80.54,80.56,80.44,80.47,83700.0,59.8299,59.8448,59.7557,59.7779,83700.0
2010-05-28 15:30:00,80.47,80.47,80.35,80.37,71300.0,59.7779,59.7779,59.6888,59.7037,71300.0
2010-06-01 09:30:00,80.33,80.36,80.29,80.31,48300.0,59.7892,59.8115,59.7594,59.7743,48300.0
2010-06-01 10:00:00,80.32,80.32,80.25,80.25,13100.0,59.7818,59.7818,59.7297,59.7297,13100.0
2010-06-01 10:30:00,80.26,80.33,80.26,80.31,24500.0,59.7371,59.7892,59.7371,59.7743,24500.0
2010-06-01 11:00:00,80.31,80.33,80.31,80.31,19500.0,59.7743,59.7892,59.7743,59.7743,19500.0
2010-06-01 11:30:00,80.31,80.33,80.3,80.31,13500.0,59.7743,59.7892,59.7669,59.7743,13500.0
2010-06-01 12:00:00,80.31,80.33,80.31,80.32,11800.0,59.7743,59.7892,59.7743,59.7818,11800.0
2010-06-01 12:30:00,80.33,80.33,80.32,80.33,14200.0,59.7892,59.7892,59.7818,59.7892,14200.0
2010-06-01 13:00:00,80.32,80.36,80.32,80.33,14200.0,59.7818,59.8115,59.7818,59.7892,14200.0
2010-06-01 13:30:00,80.34,80.35,80.33,80.34,10800.0,59.7966,59.8041,59.7892,59.7966,10800.0
2010-06-01 14:00:00,80.34,80.36,80.34,80.34,18800.0,59.7966,59.8115,59.7966,59.7966,18800.0
2010-06-01 14:30:00,80.35,80.36,80.34,80.35,30100.0,59.8041,59.8115,59.7966,59.8041,30100.0
2010-06-01 15:00:00,80.35,80.36,80.29,80.32,33200.0,59.8041,59.8115,59.7594,59.7818,33200.0
2010-06-01 15:30:00,80.32,80.37,80.32,80.37,34700.0,59.7818,59.819,59.7818,59.819,34700.0
2010-06-02 09:30:00,80.29,80.37,80.29,80.36,21700.0,59.7594,59.819,59.7594,59.8115,21700.0
2010-06-02 10:00:00,80.36,80.37,80.31,80.32,16500.0,59.8115,59.819,59.7743,59.7818,16500.0
2010-06-02 10:30:00,80.32,80.35,80.32,80.33,26200.0,59.7818,59.8041,59.7818,59.7892,26200.0
2010-06-02 11:00:00,80.34,80.34,80.31,80.32,10900.0,59.7966,59.7966,59.7743,59.7818,10900.0
2010-06-02 11:30:00,80.31,80.32,80.29,80.31,13000.0,59.7743,59.7818,59.7594,59.7743,13000.0
2010-06-02 12:00:00,80.3,80.33,80.3,80.32,14700.0,59.7669,59.7892,59.7669,59.7818,14700.0
2010-06-02 12:30:00,80.33,80.33,80.31,80.32,12000.0,59.7892,59.7892,59.7743,59.7818,12000.0
2010-06-02 13:00:00,80.31,80.32,80.3,80.31,15600.0,59.7743,59.7818,59.7669,59.7743,15600.0
2010-06-02 13:30:00,80.31,80.32,80.3,80.32,19300.0,59.7743,59.7818,59.7669,59.7818,19300.0
2010-06-02 14:00:00,80.33,80.33,80.31,80.31,18800.0,59.7892,59.7892,59.7743,59.7743,18800.0
2010-06-02 14:30:00,80.31,80.32,80.29,80.29,48700.0,59.7743,59.7818,59.7594,59.7594,48700.0
2010-06-02 15:00:00,80.29,80.3,80.27,80.3,32600.0,59.7594,59.7669,59.7445,59.7669,32600.0
2010-06-02 15:30:00,80.29,80.32,80.29,80.32,53300.0,59.7594,59.7818,59.7594,59.7818,53300.0
2010-06-03 09:30:00,80.28,80.31,80.23,80.26,110800.0,59.752,59.7743,59.7148,59.7371,110800.0
2010-06-03 10:00:00,80.25,80.26,80.21,80.23,31100.0,59.7297,59.7371,59.6999,59.7148,31100.0
2010-06-03 10:30:00,80.23,80.25,80.22,80.23,57700.0,59.7148,59.7297,59.7073,59.7148,57700.0
2010-06-03 11:00:00,80.24,80.24,80.21,80.23,18600.0,59.7222,59.7222,59.6999,59.7148,18600.0
2010-06-03 11:30:00,80.24,80.24,80.22,80.24,36600.0,59.7222,59.7222,59.7073,59.7222,36600.0
2010-06-03 12:00:00,80.24,80.28,80.24,80.28,17700.0,59.7222,59.752,59.7222,59.752,17700.0
2010-06-03 12:30:00,80.28,80.28,80.26,80.26,46600.0,59.752,59.752,59.7371,59.7371,46600.0
2010-06-03 13:00:00,80.26,80.27,80.24,80.24,23700.0,59.7371,59.7445,59.7222,59.7222,23700.0
2010-06-03 13:30:00,80.23,80.26,80.23,80.26,79200.0,59.7148,59.7371,59.7148,59.7371,79200.0
2010-06-03 14:00:00,80.26,80.27,80.24,80.25,29500.0,59.7371,59.7445,59.7222,59.7297,29500.0
2010-06-03 14:30:00,80.25,80.25,80.22,80.25,14800.0,59.7297,59.7297,59.7073,59.7297,14800.0
2010-06-03 15:00:00,80.25,80.25,80.22,80.24,36300.0,59.7297,59.7297,59.7073,59.7222,36300.0
2010-06-03 15:30:00,80.23,80.26,80.2,80.2,41000.0,59.7148,59.7371,59.6924,59.6924,41000.0
2010-06-04 09:30:00,80.38,80.41,80.32,80.4,91800.0,59.8264,59.8487,59.7818,59.8413,91800.0
2010-06-04 10:00:00,80.41,80.42,80.39,80.4,33900.0,59.8487,59.8562,59.8339,59.8413,33900.0
2010-06-04 10:30:00,80.39,80.43,80.39,80.43,7000.0,59.8339,59.8636,59.8339,59.8636,7000.0
2010-06-04 11:00:00,80.41,80.45,80.4,80.45,10000.0,59.8487,59.8785,59.8413,59.8785,10000.0
2010-06-04 11:30:00,80.44,80.45,80.42,80.44,10100.0,59.8711,59.8785,59.8562,59.8711,10100.0
2010-06-04 12:00:00,80.44,80.46,80.43,80.44,19500.0,59.8711,59.886,59.8636,59.8711,19500.0
2010-06-04 12:30:00,80.44,80.47,80.43,80.43,7600.0,59.8711,59.8934,59.8636,59.8636,7600.0
2010-06-04 13:00:00,80.45,80.45,80.42,80.44,13600.0,59.8785,59.8785,59.8562,59.8711,13600.0
2010-06-04 13:30:00,80.43,80.47,80.42,80.44,10000.0,59.8636,59.8934,59.8562,59.8711,10000.0
2010-06-04 14:00:00,80.44,80.44,80.41,80.43,19900.0,59.8711,59.8711,59.8487,59.8636,19900.0
2010-06-04 14:30:00,80.43,80.44,80.4,80.44,13200.0,59.8636,59.8711,59.8413,59.8711,13200.0
2010-06-04 15:00:00,80.43,80.44,80.43,80.44,16600.0,59.8636,59.8711,59.8636,59.8711,16600.0
2010-06-04 15:30:00,80.44,80.49,80.33,80.49,81400.0,59.8711,59.9083,59.7892,59.9083,81400.0
2010-06-07 09:30:00,80.53,80.53,80.42,80.44,38700.0,59.9381,59.9381,59.8562,59.8711,38700.0
2010-06-07 10:00:00,80.47,80.47,80.43,80.47,60800.0,59.8934,59.8934,59.8636,59.8934,60800.0
2010-06-07 10:30:00,80.47,80.47,80.46,80.47,11000.0,59.8934,59.8934,59.886,59.8934,11000.0
2010-06-07 11:00:00,80.47,80.49,80.46,80.47,109100.0,59.8934,59.9083,59.886,59.8934,109100.0
2010-06-07 11:30:00,80.48,80.48,80.45,80.46,34900.0,59.9008,59.9008,59.8785,59.886,34900.0
2010-06-07 12:00:00,80.45,80.48,80.45,80.48,49900.0,59.8785,59.9008,59.8785,59.9008,49900.0
2010-06-07 12:30:00,80.48,80.48,80.45,80.46,53600.0,59.9008,59.9008,59.8785,59.886,53600.0
2010-06-07 13:00:00,80.46,80.48,80.45,80.46,116500.0,59.886,59.9008,59.8785,59.886,116500.0
2010-06-07 13:30:00,80.46,80.49,80.45,80.48,112500.0,59.886,59.9083,59.8785,59.9008,112500.0
2010-06-07 14:00:00,80.49,80.49,80.48,80.49,17200.0,59.9083,59.9083,59.9008,59.9083,17200.0
2010-06-07 14:30:00,80.48,80.52,80.48,80.5,39000.0,59.9008,59.9306,59.9008,59.9157,39000.0
2010-06-07 15:00:00,80.5,80.52,80.49,80.52,22700.0,59.9157,59.9306,59.9083,59.9306,22700.0
2010-06-07 15:30:00,80.53,80.54,80.51,80.54,38200.0,59.9381,59.9455,59.9232,59.9455,38200.0
2010-06-08 09:30:00,80.52,80.54,80.48,80.52,32200.0,59.9306,59.9455,59.9008,59.9306,32200.0
2010-06-08 10:00:00,80.51,80.52,80.5,80.52,53800.0,59.9232,59.9306,59.9157,59.9306,53800.0
2010-06-08 10:30:00,80.52,80.53,80.47,80.5,94800.0,59.9306,59.9381,59.8934,59.9157,94800.0
2010-06-08 11:00:00,80.5,80.5,80.44,80.45,282800.0,59.9157,59.9157,59.8711,59.8785,282800.0
2010-06-08 11:30:00,80.45,80.5,80.45,80.48,90900.0,59.8785,59.9157,59.8785,59.9008,90900.0
2010-06-08 12:00:00,80.46,80.49,80.46,80.49,50000.0,59.886,59.9083,59.886,59.9083,50000.0
2010-06-08 12:30:00,80.49,80.49,80.45,80.46,87400.0,59.9083,59.9083,59.8785,59.886,87400.0
2010-06-08 13:00:00,80.45,80.5,80.45,80.49,55300.0,59.8785,59.9157,59.8785,59.9083,55300.0
2010-06-08 13:30:00,80.49,80.51,80.49,80.5,31200.0,59.9083,59.9232,59.9083,59.9157,31200.0
2010-06-08 14:00:00,80.5,80.5,80.47,80.47,35700.0,59.9157,59.9157,59.8934,59.8934,35700.0
2010-06-08 14:30:00,80.48,80.5,80.45,80.5,65700.0,59.9008,59.9157,59.8785,59.9157,65700.0
2010-06-08 15:00:00,80.5,80.5,80.48,80.49,24600.0,59.9157,59.9157,59.9008,59.9083,24600.0
2010-06-08 15:30:00,80.5,80.5,80.46,80.5,36300.0,59.9157,59.9157,59.886,59.9157,36300.0
2010-06-09 09:30:00,80.42,80.43,80.4,80.43,23100.0,59.8562,59.8636,59.8413,59.8636,23100.0
2010-06-09 10:00:00,80.42,80.44,80.41,80.43,14100.0,59.8562,59.8711,59.8487,59.8636,14100.0
2010-06-09 10:30:00,80.43,80.44,80.42,80.42,12100.0,59.8636,59.8711,59.8562,59.8562,12100.0
2010-06-09 11:00:00,80.42,80.44,80.4,80.43,235600.0,59.8562,59.8711,59.8413,59.8636,235600.0
2010-06-09 11:30:00,80.43,80.43,80.4,80.43,68800.0,59.8636,59.8636,59.8413,59.8636,68800.0
2010-06-09 12:00:00,80.43,80.43,80.42,80.42,104100.0,59.8636,59.8636,59.8562,59.8562,104100.0
2010-06-09 12:30:00,80.43,80.45,80.42,80.44,82100.0,59.8636,59.8785,59.8562,59.8711,82100.0
2010-06-09 13:00:00,80.44,80.46,80.41,80.44,43400.0,59.8711,59.886,59.8487,59.8711,43400.0
2010-06-09 13:30:00,80.44,80.46,80.43,80.46,18200.0,59.8711,59.886,59.8636,59.886,18200.0
2010-06-09 14:00:00,80.45,80.48,80.44,80.46,24100.0,59.8785,59.9008,59.8711,59.886,24100.0
2010-06-09 14:30:00,80.46,80.47,80.44,80.46,38300.0,59.886,59.8934,59.8711,59.886,38300.0
2010-06-09 15:00:00,80.47,80.49,80.44,80.48,13700.0,59.8934,59.9083,59.8711,59.9008,13700.0
2010-06-09 15:30:00,80.48,80.49,80.47,80.49,24900.0,59.9008,59.9083,59.8934,59.9083,24900.0
2010-06-10 09:30:00,80.42,80.43,80.4,80.41,44500.0,59.8562,59.8636,59.8413,59.8487,44500.0
2010-06-10 10:00:00,80.4,80.42,80.39,80.42,83500.0,59.8413,59.8562,59.8339,59.8562,83500.0
2010-06-10 10:30:00,80.42,80.43,80.41,80.41,135800.0,59.8562,59.8636,59.8487,59.8487,135800.0
2010-06-10 11:00:00,80.42,80.42,80.39,80.41,64800.0,59.8562,59.8562,59.8339,59.8487,64800.0
2010-06-10 11:30:00,80.42,80.42,80.4,80.41,55800.0,59.8562,59.8562,59.8413,59.8487,55800.0
2010-06-10 12:00:00,80.41,80.42,80.39,80.4,63200.0,59.8487,59.8562,59.8339,59.8413,63200.0
2010-06-10 12:30:00,80.4,80.41,80.39,80.41,17900.0,59.8413,59.8487,59.8339,59.8487,17900.0
2010-06-10 13:00:00,80.4,80.43,80.38,80.38,148000.0,59.8413,59.8636,59.8264,59.8264,148000.0
2010-06-10 13:30:00,80.38,80.38,80.34,80.36,26200.0,59.8264,59.8264,59.7966,59.8115,26200.0
2010-06-10 14:00:00,80.36,80.37,80.33,80.34,31800.0,59.8115,59.819,59.7892,59.7966,31800.0
2010-06-10 14:30:00,80.35,80.35,80.33,80.33,13100.0,59.8041,59.8041,59.7892,59.7892,13100.0
2010-06-10 15:00:00,80.33,80.35,80.33,80.33,15600.0,59.7892,59.8041,59.7892,59.7892,15600.0
2010-06-10 15:30:00,80.34,80.35,80.33,80.35,112900.0,59.7966,59.8041,59.7892,59.8041,112900.0
2010-06-11 09:30:00,80.32,80.43,80.32,80.4,29300.0,59.7818,59.8636,59.7818,59.8413,29300.0
2010-06-11 10:00:00,80.39,80.41,80.36,80.37,16300.0,59.8339,59.8487,59.8115,59.819,16300.0
2010-06-11 10:30:00,80.38,80.39,80.37,80.39,12000.0,59.8264,59.8339,59.819,59.8339,12000.0
2010-06-11 11:00:00,80.39,80.4,80.38,80.4,17900.0,59.8339,59.8413,59.8264,59.8413,17900.0
2010-06-11 11:30:00,80.4,80.4,80.39,80.4,8800.0,59.8413,59.8413,59.8339,59.8413,8800.0
2010-06-11 12:00:00,80.4,80.43,80.39,80.43,20600.0,59.8413,59.8636,59.8339,59.8636,20600.0
2010-06-11 12:30:00,80.43,80.44,80.43,80.44,15100.0,59.8636,59.8711,59.8636,59.8711,15100.0
2010-06-11 13:00:00,80.44,80.46,80.43,80.45,75300.0,59.8711,59.886,59.8636,59.8785,75300.0
2010-06-11 13:30:00,80.45,80.47,80.44,80.45,30700.0,59.8785,59.8934,59.8711,59.8785,30700.0
2010-06-11 14:00:00,80.45,80.47,80.44,80.47,9800.0,59.8785,59.8934,59.8711,59.8934,9800.0
2010-06-11 14:30:00,80.46,80.47,80.45,80.46,15600.0,59.886,59.8934,59.8785,59.886,15600.0
2010-06-11 15:00:00,80.45,80.47,80.45,80.47,25700.0,59.8785,59.8934,59.8785,59.8934,25700.0
2010-06-11 15:30:00,80.47,80.47,80.43,80.46,39800.0,59.8934,59.8934,59.8636,59.886,39800.0
2010-06-14 09:30:00,80.42,80.44,80.36,80.41,41400.0,59.8562,59.8711,59.8115,59.8487,41400.0
2010-06-14 10:00:00,80.4,80.42,80.34,80.39,70800.0,59.8413,59.8562,59.7966,59.8339,70800.0
2010-06-14 10:30:00,80.39,80.4,80.35,80.39,17100.0,59.8339,59.8413,59.8041,59.8339,17100.0
2010-06-14 11:00:00,80.38,80.4,80.36,80.37,19200.0,59.8264,59.8413,59.8115,59.819,19200.0
2010-06-14 11:30:00,80.36,80.38,80.35,80.35,60600.0,59.8115,59.8264,59.8041,59.8041,60600.0
2010-06-14 12:00:00,80.36,80.39,80.35,80.39,16700.0,59.8115,59.8339,59.8041,59.8339,16700.0
2010-06-14 12:30:00,80.39,80.39,80.38,80.38,11900.0,59.8339,59.8339,59.8264,59.8264,11900.0
2010-06-14 13:00:00,80.38,80.39,80.36,80.38,8200.0,59.8264,59.8339,59.8115,59.8264,8200.0
2010-06-14 13:30:00,80.38,80.39,80.37,80.39,8700.0,59.8264,59.8339,59.819,59.8339,8700.0
2010-06-14 14:00:00,80.39,80.43,80.39,80.43,12600.0,59.8339,59.8636,59.8339,59.8636,12600.0
2010-06-14 14:30:00,80.43,80.44,80.41,80.42,12600.0,59.8636,59.8711,59.8487,59.8562,12600.0
2010-06-14 15:00:00,80.42,80.43,80.42,80.42,20600.0,59.8562,59.8636,59.8562,59.8562,20600.0
2010-06-14 15:30:00,80.43,80.46,80.42,80.46,19100.0,59.8636,59.886,59.8562,59.886,19100.0
2010-06-15 09:30:00,80.47,80.47,80.4,80.43,275200.0,59.8934,59.8934,59.8413,59.8636,275200.0
2010-06-15 10:00:00,80.44,80.45,80.41,80.42,59900.0,59.8711,59.8785,59.8487,59.8562,59900.0
2010-06-15 10:30:00,80.43,80.45,80.41,80.43,25400.0,59.8636,59.8785,59.8487,59.8636,25400.0
2010-06-15 11:00:00,80.43,80.43,80.41,80.43,19200.0,59.8636,59.8636,59.8487,59.8636,19200.0
2010-06-15 11:30:00,80.43,80.43,80.4,80.4,30100.0,59.8636,59.8636,59.8413,59.8413,30100.0
2010-06-15 12:00:00,80.4,80.41,80.38,80.39,27000.0,59.8413,59.8487,59.8264,59.8339,27000.0
2010-06-15 12:30:00,80.39,80.41,80.39,80.41,28100.0,59.8339,59.8487,59.8339,59.8487,28100.0
2010-06-15 13:00:00,80.41,80.41,80.37,80.37,44100.0,59.8487,59.8487,59.819,59.819,44100.0
2010-06-15 13:30:00,80.37,80.4,80.37,80.39,32100.0,59.819,59.8413,59.819,59.8339,32100.0
2010-06-15 14:00:00,80.39,80.4,80.36,80.37,57600.0,59.8339,59.8413,59.8115,59.819,57600.0
2010-06-15 14:30:00,80.37,80.39,80.36,80.36,33800.0,59.819,59.8339,59.8115,59.8115,33800.0
2010-06-15 15:00:00,80.38,80.4,80.36,80.4,60400.0,59.8264,59.8413,59.8115,59.8413,60400.0
2010-06-15 15:30:00,80.4,80.41,80.39,80.41,36500.0,59.8413,59.8487,59.8339,59.8487,36500.0
2010-06-16 09:30:00,80.46,80.46,80.37,80.39,51200.0,59.886,59.886,59.819,59.8339,51200.0
2010-06-16 10:00:00,80.41,80.44,80.39,80.43,61500.0,59.8487,59.8711,59.8339,59.8636,61500.0
2010-06-16 10:30:00,80.44,80.45,80.43,80.44,22000.0,59.8711,59.8785,59.8636,59.8711,22000.0
2010-06-16 11:00:00,80.44,80.45,80.43,80.43,23700.0,59.8711,59.8785,59.8636,59.8636,23700.0
2010-06-16 11:30:00,80.43,80.44,80.43,80.43,15500.0,59.8636,59.8711,59.8636,59.8636,15500.0
2010-06-16 12:00:00,80.43,80.44,80.41,80.42,34200.0,59.8636,59.8711,59.8487,59.8562,34200.0
2010-06-16 12:30:00,80.41,80.43,80.41,80.42,19500.0,59.8487,59.8636,59.8487,59.8562,19500.0
2010-06-16 13:00:00,80.43,80.43,80.42,80.43,12500.0,59.8636,59.8636,59.8562,59.8636,12500.0
2010-06-16 13:30:00,80.43,80.43,80.42,80.42,13200.0,59.8636,59.8636,59.8562,59.8562,13200.0
2010-06-16 14:00:00,80.42,80.43,80.41,80.41,15400.0,59.8562,59.8636,59.8487,59.8487,15400.0
2010-06-16 14:30:00,80.41,80.45,80.41,80.43,28600.0,59.8487,59.8785,59.8487,59.8636,28600.0
2010-06-16 15:00:00,80.43,80.46,80.42,80.45,28100.0,59.8636,59.886,59.8562,59.8785,28100.0
2010-06-16 15:30:00,80.46,80.46,80.43,80.45,36900.0,59.886,59.886,59.8636,59.8785,36900.0
2010-06-17 09:30:00,80.52,80.52,80.48,80.52,48400.0,59.9306,59.9306,59.9008,59.9306,48400.0
2010-06-17 10:00:00,80.52,80.54,80.51,80.54,19300.0,59.9306,59.9455,59.9232,59.9455,19300.0
2010-06-17 10:30:00,80.54,80.54,80.53,80.54,20200.0,59.9455,59.9455,59.9381,59.9455,20200.0
2010-06-17 11:00:00,80.54,80.55,80.53,80.54,9000.0,59.9455,59.9529,59.9381,59.9455,9000.0
2010-06-17 11:30:00,80.54,80.54,80.53,80.54,23700.0,59.9455,59.9455,59.9381,59.9455,23700.0
2010-06-17 12:00:00,80.54,80.57,80.53,80.57,33000.0,59.9455,59.9678,59.9381,59.9678,33000.0
2010-06-17 12:30:00,80.57,80.57,80.56,80.57,14100.0,59.9678,59.9678,59.9604,59.9678,14100.0
2010-06-17 13:00:00,80.56,80.6,80.56,80.59,40000.0,59.9604,59.9902,59.9604,59.9827,40000.0
2010-06-17 13:30:00,80.58,80.6,80.58,80.59,83400.0,59.9753,59.9902,59.9753,59.9827,83400.0
2010-06-17 14:00:00,80.59,80.62,80.58,80.62,13300.0,59.9827,60.005,59.9753,60.005,13300.0
2010-06-17 14:30:00,80.62,80.62,80.58,80.58,51800.0,60.005,60.005,59.9753,59.9753,51800.0
2010-06-17 15:00:00,80.6,80.6,80.57,80.58,24900.0,59.9902,59.9902,59.9678,59.9753,24900.0
2010-06-17 15:30:00,80.58,80.6,80.57,80.6,18300.0,59.9753,59.9902,59.9678,59.9902,18300.0
2010-06-18 09:30:00,80.53,80.56,80.52,80.55,28900.0,59.9381,59.9604,59.9306,59.9529,28900.0
2010-06-18 10:00:00,80.56,80.56,80.48,80.49,89800.0,59.9604,59.9604,59.9008,59.9083,89800.0
2010-06-18 10:30:00,80.5,80.51,80.49,80.51,11000.0,59.9157,59.9232,59.9083,59.9232,11000.0
2010-06-18 11:00:00,80.51,80.55,80.49,80.55,26900.0,59.9232,59.9529,59.9083,59.9529,26900.0
2010-06-18 11:30:00,80.56,80.56,80.54,80.55,7500.0,59.9604,59.9604,59.9455,59.9529,7500.0
2010-06-18 12:00:00,80.55,80.56,80.53,80.56,16200.0,59.9529,59.9604,59.9381,59.9604,16200.0
2010-06-18 12:30:00,80.56,80.58,80.55,80.56,54400.0,59.9604,59.9753,59.9529,59.9604,54400.0
2010-06-18 13:00:00,80.56,80.56,80.54,80.55,12800.0,59.9604,59.9604,59.9455,59.9529,12800.0
2010-06-18 13:30:00,80.54,80.56,80.53,80.54,19200.0,59.9455,59.9604,59.9381,59.9455,19200.0
2010-06-18 14:00:00,80.54,80.54,80.52,80.53,17300.0,59.9455,59.9455,59.9306,59.9381,17300.0
2010-06-18 14:30:00,80.53,80.54,80.5,80.53,36900.0,59.9381,59.9455,59.9157,59.9381,36900.0
2010-06-18 15:00:00,80.53,80.54,80.53,80.54,16000.0,59.9381,59.9455,59.9381,59.9455,16000.0
2010-06-18 15:30:00,80.54,80.54,80.53,80.54,22700.0,59.9455,59.9455,59.9381,59.9455,22700.0
2010-06-21 09:30:00,80.47,80.49,80.46,80.48,40600.0,59.8934,59.9083,59.886,59.9008,40600.0
2010-06-21 10:00:00,80.48,80.49,80.45,80.48,18500.0,59.9008,59.9083,59.8785,59.9008,18500.0
2010-06-21 10:30:00,80.49,80.52,80.49,80.51,20500.0,59.9083,59.9306,59.9083,59.9232,20500.0
2010-06-21 11:00:00,80.51,80.54,80.51,80.52,34300.0,59.9232,59.9455,59.9232,59.9306,34300.0
2010-06-21 11:30:00,80.52,80.52,80.46,80.47,51600.0,59.9306,59.9306,59.886,59.8934,51600.0
2010-06-21 12:00:00,80.46,80.48,80.44,80.46,91900.0,59.886,59.9008,59.8711,59.886,91900.0
2010-06-21 12:30:00,80.46,80.49,80.45,80.48,51100.0,59.886,59.9083,59.8785,59.9008,51100.0
2010-06-21 13:00:00,80.48,80.51,80.48,80.5,7200.0,59.9008,59.9232,59.9008,59.9157,7200.0
2010-06-21 13:30:00,80.49,80.52,80.49,80.52,14300.0,59.9083,59.9306,59.9083,59.9306,14300.0
2010-06-21 14:00:00,80.52,80.55,80.52,80.55,38200.0,59.9306,59.9529,59.9306,59.9529,38200.0
2010-06-21 14:30:00,80.54,80.56,80.54,80.55,22500.0,59.9455,59.9604,59.9455,59.9529,22500.0
2010-06-21 15:00:00,80.55,80.55,80.53,80.53,29500.0,59.9529,59.9529,59.9381,59.9381,29500.0
2010-06-21 15:30:00,80.54,80.57,80.51,80.57,42400.0,59.9455,59.9678,59.9232,59.9678,42400.0
2010-06-22 09:30:00,80.61,80.61,80.56,80.6,26300.0,59.9976,59.9976,59.9604,59.9902,26300.0
2010-06-22 10:00:00,80.6,80.62,80.59,80.6,15500.0,59.9902,60.005,59.9827,59.9902,15500.0
2010-06-22 10:30:00,80.61,80.62,80.6,80.6,13200.0,59.9976,60.005,59.9902,59.9902,13200.0
2010-06-22 11:00:00,80.59,80.6,80.58,80.58,10400.0,59.9827,59.9902,59.9753,59.9753,10400.0
2010-06-22 11:30:00,80.58,80.6,80.57,80.6,38600.0,59.9753,59.9902,59.9678,59.9902,38600.0
2010-06-22 12:00:00,80.59,80.61,80.58,80.6,24600.0,59.9827,59.9976,59.9753,59.9902,24600.0
2010-06-22 12:30:00,80.6,80.6,80.58,80.59,19500.0,59.9902,59.9902,59.9753,59.9827,19500.0
2010-06-22 13:00:00,80.59,80.63,80.59,80.63,20600.0,59.9827,60.0125,59.9827,60.0125,20600.0
2010-06-22 13:30:00,80.63,80.64,80.62,80.63,23000.0,60.0125,60.0199,60.005,60.0125,23000.0
2010-06-22 14:00:00,80.64,80.66,80.63,80.64,15900.0,60.0199,60.0348,60.0125,60.0199,15900.0
2010-06-22 14:30:00,80.65,80.68,80.64,80.67,43800.0,60.0274,60.0497,60.0199,60.0423,43800.0
2010-06-22 15:00:00,80.67,80.68,80.65,80.68,31600.0,60.0423,60.0497,60.0274,60.0497,31600.0
2010-06-22 15:30:00,80.67,80.69,80.67,80.68,23400.0,60.0423,60.0571,60.0423,60.0497,23400.0
2010-06-23 09:30:00,80.7,80.72,80.66,80.71,75300.0,60.0646,60.0795,60.0348,60.072,75300.0
2010-06-23 10:00:00,80.71,80.75,80.71,80.73,23200.0,60.072,60.1018,60.072,60.0869,23200.0
2010-06-23 10:30:00,80.75,80.75,80.72,80.72,39000.0,60.1018,60.1018,60.0795,60.0795,39000.0
2010-06-23 11:00:00,80.73,80.73,80.72,80.73,36000.0,60.0869,60.0869,60.0795,60.0869,36000.0
2010-06-23 11:30:00,80.72,80.73,80.69,80.71,27300.0,60.0795,60.0869,60.0571,60.072,27300.0
2010-06-23 12:00:00,80.71,80.72,80.7,80.71,22500.0,60.072,60.0795,60.0646,60.072,22500.0
2010-06-23 12:30:00,80.71,80.73,80.7,80.72,8100.0,60.072,60.0869,60.0646,60.0795,8100.0
2010-06-23 13:00:00,80.72,80.72,80.67,80.69,14100.0,60.0795,60.0795,60.0423,60.0571,14100.0
2010-06-23 13:30:00,80.7,80.71,80.68,80.71,11300.0,60.0646,60.072,60.0497,60.072,11300.0
2010-06-23 14:00:00,80.7,80.72,80.68,80.72,30100.0,60.0646,60.0795,60.0497,60.0795,30100.0
2010-06-23 14:30:00,80.71,80.75,80.71,80.75,19800.0,60.072,60.1018,60.072,60.1018,19800.0
2010-06-23 15:00:00,80.76,80.77,80.75,80.77,14800.0,60.1092,60.1167,60.1018,60.1167,14800.0
2010-06-23 15:30:00,80.77,80.78,80.76,80.78,52500.0,60.1167,60.1241,60.1092,60.1241,52500.0
2010-06-24 09:30:00,80.82,80.82,80.75,80.75,33600.0,60.1539,60.1539,60.1018,60.1018,33600.0
2010-06-24 10:00:00,80.78,80.82,80.75,80.8,20200.0,60.1241,60.1539,60.1018,60.139,20200.0
2010-06-24 10:30:00,80.81,80.81,80.79,80.8,25300.0,60.1465,60.1465,60.1316,60.139,25300.0
2010-06-24 11:00:00,80.8,80.82,80.8,80.8,16600.0,60.139,60.1539,60.139,60.139,16600.0
2010-06-24 11:30:00,80.81,80.81,80.78,80.79,21600.0,60.1465,60.1465,60.1241,60.1316,21600.0
2010-06-24 12:00:00,80.8,80.8,80.76,80.8,27100.0,60.139,60.139,60.1092,60.139,27100.0
2010-06-24 12:30:00,80.8,80.8,80.79,80.8,56300.0,60.139,60.139,60.1316,60.139,56300.0
2010-06-24 13:00:00,80.8,80.83,80.77,80.78,20100.0,60.139,60.1613,60.1167,60.1241,20100.0
2010-06-24 13:30:00,80.78,80.78,80.73,80.73,23100.0,60.1241,60.1241,60.0869,60.0869,23100.0
2010-06-24 14:00:00,80.74,80.75,80.72,80.74,15900.0,60.0944,60.1018,60.0795,60.0944,15900.0
2010-06-24 14:30:00,80.73,80.77,80.73,80.75,23200.0,60.0869,60.1167,60.0869,60.1018,23200.0
2010-06-24 15:00:00,80.75,80.77,80.75,80.77,18100.0,60.1018,60.1167,60.1018,60.1167,18100.0
2010-06-24 15:30:00,80.76,80.79,80.76,80.78,38400.0,60.1092,60.1316,60.1092,60.1241,38400.0
2010-06-25 09:30:00,80.77,80.79,80.76,80.79,28500.0,60.1167,60.1316,60.1092,60.1316,28500.0
2010-06-25 10:00:00,80.78,80.81,80.76,80.81,24400.0,60.1241,60.1465,60.1092,60.1465,24400.0
2010-06-25 10:30:00,80.8,80.84,80.8,80.84,8600.0,60.139,60.1688,60.139,60.1688,8600.0
2010-06-25 11:00:00,80.83,80.84,80.8,80.82,21500.0,60.1613,60.1688,60.139,60.1539,21500.0
2010-06-25 11:30:00,80.82,80.84,80.8,80.82,26700.0,60.1539,60.1688,60.139,60.1539,26700.0
2010-06-25 12:00:00,80.81,80.84,80.79,80.8,20400.0,60.1465,60.1688,60.1316,60.139,20400.0
2010-06-25 12:30:00,80.8,80.81,80.78,80.8,35100.0,60.139,60.1465,60.1241,60.139,35100.0
2010-06-25 13:00:00,80.8,80.8,80.78,80.8,14300.0,60.139,60.139,60.1241,60.139,14300.0
2010-06-25 13:30:00,80.8,80.82,80.78,80.81,20900.0,60.139,60.1539,60.1241,60.1465,20900.0
2010-06-25 14:00:00,80.81,80.82,80.78,80.8,28200.0,60.1465,60.1539,60.1241,60.139,28200.0
2010-06-25 14:30:00,80.8,80.8,80.79,80.8,9000.0,60.139,60.139,60.1316,60.139,9000.0
2010-06-25 15:00:00,80.8,80.83,80.79,80.83,19100.0,60.139,60.1613,60.1316,60.1613,19100.0
2010-06-25 15:30:00,80.83,80.86,80.83,80.86,28200.0,60.1613,60.1837,60.1613,60.1837,28200.0
2010-06-28 09:30:00,80.83,80.91,80.83,80.9,91500.0,60.1613,60.2209,60.1613,60.2134,91500.0
2010-06-28 10:00:00,80.9,80.9,80.87,80.87,25600.0,60.2134,60.2134,60.1911,60.1911,25600.0
2010-06-28 10:30:00,80.88,80.9,80.87,80.88,9300.0,60.1986,60.2134,60.1911,60.1986,9300.0
2010-06-28 11:00:00,80.88,80.9,80.86,80.87,19500.0,60.1986,60.2134,60.1837,60.1911,19500.0
2010-06-28 11:30:00,80.88,80.9,80.87,80.9,21400.0,60.1986,60.2134,60.1911,60.2134,21400.0
2010-06-28 12:00:00,80.9,80.91,80.9,80.91,14700.0,60.2134,60.2209,60.2134,60.2209,14700.0
2010-06-28 12:30:00,80.91,80.91,80.9,80.91,10700.0,60.2209,60.2209,60.2134,60.2209,10700.0
2010-06-28 13:00:00,80.9,80.93,80.9,80.93,11400.0,60.2134,60.2358,60.2134,60.2358,11400.0
2010-06-28 13:30:00,80.93,80.93,80.91,80.91,13400.0,60.2358,60.2358,60.2209,60.2209,13400.0
2010-06-28 14:00:00,80.92,80.92,80.91,80.91,11000.0,60.2283,60.2283,60.2209,60.2209,11000.0
2010-06-28 14:30:00,80.92,80.93,80.91,80.92,50300.0,60.2283,60.2358,60.2209,60.2283,50300.0
2010-06-28 15:00:00,80.91,80.94,80.91,80.94,107200.0,60.2209,60.2432,60.2209,60.2432,107200.0
2010-06-28 15:30:00,80.93,80.94,80.86,80.89,48800.0,60.2358,60.2432,60.1837,60.206,48800.0
2010-06-29 09:30:00,80.93,80.97,80.9,80.96,50700.0,60.2358,60.2655,60.2134,60.2581,50700.0
2010-06-29 10:00:00,80.97,80.99,80.96,80.99,47100.0,60.2655,60.2804,60.2581,60.2804,47100.0
2010-06-29 10:30:00,80.99,81.0,80.95,80.96,36100.0,60.2804,60.2879,60.2507,60.2581,36100.0
2010-06-29 11:00:00,80.95,80.96,80.93,80.95,31100.0,60.2507,60.2581,60.2358,60.2507,31100.0
2010-06-29 11:30:00,80.95,80.97,80.94,80.97,36100.0,60.2507,60.2655,60.2432,60.2655,36100.0
2010-06-29 12:00:00,80.98,80.99,80.96,80.98,44000.0,60.273,60.2804,60.2581,60.273,44000.0
2010-06-29 12:30:00,80.98,80.98,80.97,80.98,16400.0,60.273,60.273,60.2655,60.273,16400.0
2010-06-29 13:00:00,80.98,81.0,80.98,81.0,40400.0,60.273,60.2879,60.273,60.2879,40400.0
2010-06-29 13:30:00,80.99,81.02,80.99,81.01,36500.0,60.2804,60.3028,60.2804,60.2953,36500.0
2010-06-29 14:00:00,81.0,81.01,80.99,81.0,37500.0,60.2879,60.2953,60.2804,60.2879,37500.0
2010-06-29 14:30:00,81.01,81.01,81.0,81.01,39300.0,60.2953,60.2953,60.2879,60.2953,39300.0
2010-06-29 15:00:00,81.01,81.02,80.98,81.01,79400.0,60.2953,60.3028,60.273,60.2953,79400.0
2010-06-29 15:30:00,81.02,81.02,80.99,81.01,100400.0,60.3028,60.3028,60.2804,60.2953,100400.0
2010-06-30 09:30:00,81.02,81.02,80.95,80.97,54700.0,60.3028,60.3028,60.2507,60.2655,54700.0
2010-06-30 10:00:00,80.99,81.01,80.98,81.0,54000.0,60.2804,60.2953,60.273,60.2879,54000.0
2010-06-30 10:30:00,81.0,81.0,80.98,81.0,9600.0,60.2879,60.2879,60.273,60.2879,9600.0
2010-06-30 11:00:00,80.99,81.0,80.97,80.97,34600.0,60.2804,60.2879,60.2655,60.2655,34600.0
2010-06-30 11:30:00,80.97,80.98,80.93,80.95,24200.0,60.2655,60.273,60.2358,60.2507,24200.0
2010-06-30 12:00:00,80.95,80.96,80.95,80.95,21400.0,60.2507,60.2581,60.2507,60.2507,21400.0
2010-06-30 12:30:00,80.96,80.98,80.95,80.98,18700.0,60.2581,60.273,60.2507,60.273,18700.0
2010-06-30 13:00:00,80.98,80.98,80.96,80.96,8600.0,60.273,60.273,60.2581,60.2581,8600.0
2010-06-30 13:30:00,80.97,80.97,80.95,80.96,38800.0,60.2655,60.2655,60.2507,60.2581,38800.0
2010-06-30 14:00:00,80.96,80.98,80.95,80.97,37600.0,60.2581,60.273,60.2507,60.2655,37600.0
2010-06-30 14:30:00,80.96,80.99,80.96,80.98,20900.0,60.2581,60.2804,60.2581,60.273,20900.0
2010-06-30 15:00:00,80.99,81.01,80.95,81.0,72000.0,60.2804,60.2953,60.2507,60.2879,72000.0
2010-06-30 15:30:00,81.02,81.02,81.0,81.02,44300.0,60.3028,60.3028,60.2879,60.3028,44300.0
2010-07-01 09:30:00,80.85,80.9,80.81,80.84,57500.0,60.2866,60.3239,60.2568,60.2792,57500.0
2010-07-01 10:00:00,80.84,80.9,80.83,80.89,132500.0,60.2792,60.3239,60.2717,60.3165,132500.0
2010-07-01 10:30:00,80.88,80.89,80.86,80.88,33800.0,60.309,60.3165,60.2941,60.309,33800.0
2010-07-01 11:00:00,80.88,80.89,80.85,80.85,20500.0,60.309,60.3165,60.2866,60.2866,20500.0
2010-07-01 11:30:00,80.86,80.87,80.84,80.86,22400.0,60.2941,60.3016,60.2792,60.2941,22400.0
2010-07-01 12:00:00,80.86,80.88,80.85,80.86,31400.0,60.2941,60.309,60.2866,60.2941,31400.0
2010-07-01 12:30:00,80.87,80.87,80.81,80.85,55600.0,60.3016,60.3016,60.2568,60.2866,55600.0
2010-07-01 13:00:00,80.85,80.85,80.81,80.82,31400.0,60.2866,60.2866,60.2568,60.2643,31400.0
2010-07-01 13:30:00,80.82,80.84,80.81,80.82,15300.0,60.2643,60.2792,60.2568,60.2643,15300.0
2010-07-01 14:00:00,80.82,80.84,80.81,80.83,13200.0,60.2643,60.2792,60.2568,60.2717,13200.0
2010-07-01 14:30:00,80.83,80.84,80.82,80.83,45900.0,60.2717,60.2792,60.2643,60.2717,45900.0
2010-07-01 15:00:00,80.83,80.84,80.81,80.82,44300.0,60.2717,60.2792,60.2568,60.2643,44300.0
2010-07-01 15:30:00,80.82,80.83,80.78,80.78,74100.0,60.2643,60.2717,60.2345,60.2345,74100.0
2010-07-02 09:30:00,80.74,80.8,80.7,80.76,160000.0,60.2046,60.2494,60.1748,60.2195,160000.0
2010-07-02 10:00:00,80.77,80.78,80.75,80.76,42200.0,60.227,60.2345,60.2121,60.2195,42200.0
2010-07-02 10:30:00,80.78,80.82,80.77,80.82,50100.0,60.2345,60.2643,60.227,60.2643,50100.0
2010-07-02 11:00:00,80.8,80.82,80.78,80.81,35900.0,60.2494,60.2643,60.2345,60.2568,35900.0
2010-07-02 11:30:00,80.81,80.83,80.81,80.83,41500.0,60.2568,60.2717,60.2568,60.2717,41500.0
2010-07-02 12:00:00,80.83,80.83,80.8,80.81,41300.0,60.2717,60.2717,60.2494,60.2568,41300.0
2010-07-02 12:30:00,80.82,80.83,80.8,80.8,34400.0,60.2643,60.2717,60.2494,60.2494,34400.0
2010-07-02 13:00:00,80.8,80.82,80.79,80.81,14600.0,60.2494,60.2643,60.2419,60.2568,14600.0
2010-07-02 13:30:00,80.81,80.82,80.79,80.81,22700.0,60.2568,60.2643,60.2419,60.2568,22700.0
2010-07-02 14:00:00,80.8,80.82,80.8,80.81,22900.0,60.2494,60.2643,60.2494,60.2568,22900.0
2010-07-02 14:30:00,80.82,80.82,80.8,80.82,27300.0,60.2643,60.2643,60.2494,60.2643,27300.0
2010-07-02 15:00:00,80.82,80.83,80.81,80.82,39600.0,60.2643,60.2717,60.2568,60.2643,39600.0
2010-07-02 15:30:00,80.82,80.83,80.8,80.83,24500.0,60.2643,60.2717,60.2494,60.2717,24500.0
2010-07-06 09:30:00,80.75,80.82,80.75,80.81,22800.0,60.2121,60.2643,60.2121,60.2568,22800.0
2010-07-06 10:00:00,80.81,80.83,80.8,80.83,30100.0,60.2568,60.2717,60.2494,60.2717,30100.0
2010-07-06 10:30:00,80.82,80.85,80.81,80.84,43600.0,60.2643,60.2866,60.2568,60.2792,43600.0
2010-07-06 11:00:00,80.85,80.87,80.84,80.87,128900.0,60.2866,60.3016,60.2792,60.3016,128900.0
2010-07-06 11:30:00,80.87,80.87,80.84,80.85,20200.0,60.3016,60.3016,60.2792,60.2866,20200.0
2010-07-06 12:00:00,80.84,80.87,80.84,80.85,21800.0,60.2792,60.3016,60.2792,60.2866,21800.0
2010-07-06 12:30:00,80.87,80.88,80.86,80.86,20700.0,60.3016,60.309,60.2941,60.2941,20700.0
2010-07-06 13:00:00,80.87,80.88,80.85,80.88,24400.0,60.3016,60.309,60.2866,60.309,24400.0
2010-07-06 13:30:00,80.87,80.91,80.86,80.91,45200.0,60.3016,60.3314,60.2941,60.3314,45200.0
2010-07-06 14:00:00,80.9,80.93,80.89,80.9,79800.0,60.3239,60.3463,60.3165,60.3239,79800.0
2010-07-06 14:30:00,80.9,80.93,80.89,80.93,60300.0,60.3239,60.3463,60.3165,60.3463,60300.0
2010-07-06 15:00:00,80.93,80.95,80.92,80.95,106500.0,60.3463,60.3612,60.3388,60.3612,106500.0
2010-07-06 15:30:00,80.94,80.95,80.87,80.87,34100.0,60.3538,60.3612,60.3016,60.3016,34100.0
2010-07-07 09:30:00,80.94,80.97,80.92,80.96,30700.0,60.3538,60.3761,60.3388,60.3687,30700.0
2010-07-07 10:00:00,80.96,80.96,80.93,80.94,42500.0,60.3687,60.3687,60.3463,60.3538,42500.0
2010-07-07 10:30:00,80.94,80.94,80.92,80.94,38100.0,60.3538,60.3538,60.3388,60.3538,38100.0
2010-07-07 11:00:00,80.94,80.96,80.93,80.95,34200.0,60.3538,60.3687,60.3463,60.3612,34200.0
2010-07-07 11:30:00,80.95,80.97,80.94,80.97,40500.0,60.3612,60.3761,60.3538,60.3761,40500.0
2010-07-07 12:00:00,80.96,80.96,80.94,80.95,15200.0,60.3687,60.3687,60.3538,60.3612,15200.0
2010-07-07 12:30:00,80.94,80.95,80.93,80.95,78400.0,60.3538,60.3612,60.3463,60.3612,78400.0
2010-07-07 13:00:00,80.94,80.94,80.92,80.93,16700.0,60.3538,60.3538,60.3388,60.3463,16700.0
2010-07-07 13:30:00,80.93,80.95,80.92,80.94,51000.0,60.3463,60.3612,60.3388,60.3538,51000.0
2010-07-07 14:00:00,80.94,80.94,80.87,80.92,189700.0,60.3538,60.3538,60.3016,60.3388,189700.0
2010-07-07 14:30:00,80.92,80.93,80.91,80.93,38400.0,60.3388,60.3463,60.3314,60.3463,38400.0
2010-07-07 15:00:00,80.93,80.93,80.89,80.89,82500.0,60.3463,60.3463,60.3165,60.3165,82500.0
2010-07-07 15:30:00,80.89,80.91,80.88,80.89,44900.0,60.3165,60.3314,60.309,60.3165,44900.0
2010-07-08 09:30:00,80.79,80.87,80.79,80.83,48200.0,60.2419,60.3016,60.2419,60.2717,48200.0
2010-07-08 10:00:00,80.84,80.87,80.78,80.79,70100.0,60.2792,60.3016,60.2345,60.2419,70100.0
2010-07-08 10:30:00,80.79,80.84,80.78,80.83,63200.0,60.2419,60.2792,60.2345,60.2717,63200.0
2010-07-08 11:00:00,80.84,80.88,80.83,80.88,28100.0,60.2792,60.309,60.2717,60.309,28100.0
2010-07-08 11:30:00,80.88,80.9,80.86,80.89,20300.0,60.309,60.3239,60.2941,60.3165,20300.0
2010-07-08 12:00:00,80.89,80.9,80.88,80.89,19600.0,60.3165,60.3239,60.309,60.3165,19600.0
2010-07-08 12:30:00,80.89,80.9,80.88,80.9,26300.0,60.3165,60.3239,60.309,60.3239,26300.0
2010-07-08 13:00:00,80.9,80.9,80.86,80.88,31000.0,60.3239,60.3239,60.2941,60.309,31000.0
2010-07-08 13:30:00,80.88,80.9,80.87,80.9,38200.0,60.309,60.3239,60.3016,60.3239,38200.0
2010-07-08 14:00:00,80.9,80.9,80.88,80.89,32000.0,60.3239,60.3239,60.309,60.3165,32000.0
2010-07-08 14:30:00,80.89,80.9,80.87,80.87,29500.0,60.3165,60.3239,60.3016,60.3016,29500.0
2010-07-08 15:00:00,80.88,80.9,80.87,80.9,27400.0,60.309,60.3239,60.3016,60.3239,27400.0
2010-07-08 15:30:00,80.89,80.91,80.89,80.91,62500.0,60.3165,60.3314,60.3165,60.3314,62500.0
2010-07-09 09:30:00,80.88,80.88,80.86,80.88,57300.0,60.309,60.309,60.2941,60.309,57300.0
2010-07-09 10:00:00,80.88,80.88,80.84,80.86,75100.0,60.309,60.309,60.2792,60.2941,75100.0
2010-07-09 10:30:00,80.86,80.87,80.85,80.86,38800.0,60.2941,60.3016,60.2866,60.2941,38800.0
2010-07-09 11:00:00,80.87,80.88,80.86,80.88,22800.0,60.3016,60.309,60.2941,60.309,22800.0
2010-07-09 11:30:00,80.88,80.88,80.8,80.88,210700.0,60.309,60.309,60.2494,60.309,210700.0
2010-07-09 12:00:00,80.87,80.88,80.85,80.86,57300.0,60.3016,60.309,60.2866,60.2941,57300.0
2010-07-09 12:30:00,80.86,80.87,80.83,80.87,70300.0,60.2941,60.3016,60.2717,60.3016,70300.0
2010-07-09 13:00:00,80.87,80.88,80.85,80.87,80600.0,60.3016,60.309,60.2866,60.3016,80600.0
2010-07-09 13:30:00,80.87,80.89,80.87,80.88,79100.0,60.3016,60.3165,60.3016,60.309,79100.0
2010-07-09 14:00:00,80.88,80.89,80.88,80.88,48300.0,60.309,60.3165,60.309,60.309,48300.0
2010-07-09 14:30:00,80.88,80.89,80.87,80.88,63100.0,60.309,60.3165,60.3016,60.309,63100.0
2010-07-09 15:00:00,80.88,80.89,80.87,80.89,24800.0,60.309,60.3165,60.3016,60.3165,24800.0
2010-07-09 15:30:00,80.89,80.89,80.87,80.89,30000.0,60.3165,60.3165,60.3016,60.3165,30000.0
2010-07-12 09:30:00,80.93,80.93,80.88,80.89,28600.0,60.3463,60.3463,60.309,60.3165,28600.0
2010-07-12 10:00:00,80.89,80.91,80.88,80.91,19300.0,60.3165,60.3314,60.309,60.3314,19300.0
2010-07-12 10:30:00,80.91,80.91,80.88,80.91,24200.0,60.3314,60.3314,60.309,60.3314,24200.0
2010-07-12 11:00:00,80.91,80.93,80.9,80.92,13500.0,60.3314,60.3463,60.3239,60.3388,13500.0
2010-07-12 11:30:00,80.92,80.92,80.91,80.92,14100.0,60.3388,60.3388,60.3314,60.3388,14100.0
2010-07-12 12:00:00,80.91,80.92,80.9,80.91,14900.0,60.3314,60.3388,60.3239,60.3314,14900.0
2010-07-12 12:30:00,80.91,80.92,80.91,80.92,12600.0,60.3314,60.3388,60.3314,60.3388,12600.0
2010-07-12 13:00:00,80.91,80.92,80.88,80.88,21300.0,60.3314,60.3388,60.309,60.309,21300.0
2010-07-12 13:30:00,80.89,80.89,80.86,80.86,24400.0,60.3165,60.3165,60.2941,60.2941,24400.0
2010-07-12 14:00:00,80.86,80.9,80.86,80.89,16700.0,60.2941,60.3239,60.2941,60.3165,16700.0
2010-07-12 14:30:00,80.9,80.92,80.89,80.91,16900.0,60.3239,60.3388,60.3165,60.3314,16900.0
2010-07-12 15:00:00,80.9,80.92,80.87,80.91,26500.0,60.3239,60.3388,60.3016,60.3314,26500.0
2010-07-12 15:30:00,80.9,80.92,80.89,80.92,31200.0,60.3239,60.3388,60.3165,60.3388,31200.0
2010-07-13 09:30:00,80.89,80.89,80.85,80.87,29100.0,60.3165,60.3165,60.2866,60.3016,29100.0
2010-07-13 10:00:00,80.88,80.88,80.85,80.88,21300.0,60.309,60.309,60.2866,60.309,21300.0
2010-07-13 10:30:00,80.86,80.89,80.86,80.88,15700.0,60.2941,60.3165,60.2941,60.309,15700.0
2010-07-13 11:00:00,80.89,80.89,80.85,80.85,18500.0,60.3165,60.3165,60.2866,60.2866,18500.0
2010-07-13 11:30:00,80.86,80.87,80.82,80.84,34500.0,60.2941,60.3016,60.2643,60.2792,34500.0
2010-07-13 12:00:00,80.84,80.85,80.82,80.83,8300.0,60.2792,60.2866,60.2643,60.2717,8300.0
2010-07-13 12:30:00,80.83,80.85,80.83,80.84,17300.0,60.2717,60.2866,60.2717,60.2792,17300.0
2010-07-13 13:00:00,80.85,80.86,80.84,80.86,20200.0,60.2866,60.2941,60.2792,60.2941,20200.0
2010-07-13 13:30:00,80.86,80.86,80.83,80.86,30300.0,60.2941,60.2941,60.2717,60.2941,30300.0
2010-07-13 14:00:00,80.86,80.88,80.84,80.88,19600.0,60.2941,60.309,60.2792,60.309,19600.0
2010-07-13 14:30:00,80.88,80.88,80.85,80.86,41800.0,60.309,60.309,60.2866,60.2941,41800.0
2010-07-13 15:00:00,80.86,80.87,80.84,80.87,42400.0,60.2941,60.3016,60.2792,60.3016,42400.0
2010-07-13 15:30:00,80.87,80.87,80.85,80.86,30400.0,60.3016,60.3016,60.2866,60.2941,30400.0
2010-07-14 09:30:00,80.85,80.91,80.85,80.9,39600.0,60.2866,60.3314,60.2866,60.3239,39600.0
2010-07-14 10:00:00,80.9,80.91,80.9,80.91,6300.0,60.3239,60.3314,60.3239,60.3314,6300.0
2010-07-14 10:30:00,80.91,80.91,80.9,80.9,8700.0,60.3314,60.3314,60.3239,60.3239,8700.0
2010-07-14 11:00:00,80.9,80.91,80.85,80.88,48900.0,60.3239,60.3314,60.2866,60.309,48900.0
2010-07-14 11:30:00,80.88,80.88,80.87,80.87,9800.0,60.309,60.309,60.3016,60.3016,9800.0
2010-07-14 12:00:00,80.87,80.88,80.87,80.88,11100.0,60.3016,60.309,60.3016,60.309,11100.0
2010-07-14 12:30:00,80.88,80.9,80.86,80.89,36800.0,60.309,60.3239,60.2941,60.3165,36800.0
2010-07-14 13:00:00,80.89,80.92,80.89,80.91,44500.0,60.3165,60.3388,60.3165,60.3314,44500.0
2010-07-14 13:30:00,80.91,80.92,80.9,80.92,29600.0,60.3314,60.3388,60.3239,60.3388,29600.0
2010-07-14 14:00:00,80.92,80.95,80.91,80.94,20000.0,60.3388,60.3612,60.3314,60.3538,20000.0
2010-07-14 14:30:00,80.94,80.95,80.94,80.95,22900.0,60.3538,60.3612,60.3538,60.3612,22900.0
2010-07-14 15:00:00,80.95,80.98,80.94,80.98,32000.0,60.3612,60.3836,60.3538,60.3836,32000.0
2010-07-14 15:30:00,80.97,81.0,80.95,80.97,67700.0,60.3761,60.3985,60.3612,60.3761,67700.0
2010-07-15 09:30:00,81.05,81.05,80.95,81.0,51300.0,60.4358,60.4358,60.3612,60.3985,51300.0
2010-07-15 10:00:00,81.02,81.06,81.02,81.04,40900.0,60.4134,60.4432,60.4134,60.4283,40900.0
2010-07-15 10:30:00,81.03,81.05,81.02,81.05,14400.0,60.4209,60.4358,60.4134,60.4358,14400.0
2010-07-15 11:00:00,81.05,81.08,81.05,81.07,213700.0,60.4358,60.4582,60.4358,60.4507,213700.0
2010-07-15 11:30:00,81.08,81.08,81.07,81.08,35800.0,60.4582,60.4582,60.4507,60.4582,35800.0
2010-07-15 12:00:00,81.08,81.08,81.07,81.08,28200.0,60.4582,60.4582,60.4507,60.4582,28200.0
2010-07-15 12:30:00,81.07,81.08,81.07,81.08,23300.0,60.4507,60.4582,60.4507,60.4582,23300.0
2010-07-15 13:00:00,81.07,81.08,81.04,81.05,120500.0,60.4507,60.4582,60.4283,60.4358,120500.0
2010-07-15 13:30:00,81.04,81.06,81.04,81.05,23500.0,60.4283,60.4432,60.4283,60.4358,23500.0
2010-07-15 14:00:00,81.06,81.07,81.04,81.07,27400.0,60.4432,60.4507,60.4283,60.4507,27400.0
2010-07-15 14:30:00,81.07,81.07,81.04,81.06,22400.0,60.4507,60.4507,60.4283,60.4432,22400.0
2010-07-15 15:00:00,81.06,81.06,81.03,81.04,49600.0,60.4432,60.4432,60.4209,60.4283,49600.0
2010-07-15 15:30:00,81.05,81.05,81.03,81.05,45600.0,60.4358,60.4358,60.4209,60.4358,45600.0
2010-07-16 09:30:00,81.06,81.1,81.04,81.09,39100.0,60.4432,60.4731,60.4283,60.4656,39100.0
2010-07-16 10:00:00,81.1,81.13,81.08,81.13,16900.0,60.4731,60.4954,60.4582,60.4954,16900.0
2010-07-16 10:30:00,81.12,81.14,81.12,81.13,19400.0,60.488,60.5029,60.488,60.4954,19400.0
2010-07-16 11:00:00,81.12,81.12,81.09,81.12,26400.0,60.488,60.488,60.4656,60.488,26400.0
2010-07-16 11:30:00,81.12,81.17,81.1,81.15,176200.0,60.488,60.5253,60.4731,60.5103,176200.0
2010-07-16 12:00:00,81.15,81.16,81.1,81.12,51100.0,60.5103,60.5178,60.4731,60.488,51100.0
2010-07-16 12:30:00,81.1,81.12,81.08,81.1,37700.0,60.4731,60.488,60.4582,60.4731,37700.0
2010-07-16 13:00:00,81.09,81.1,81.07,81.09,36700.0,60.4656,60.4731,60.4507,60.4656,36700.0
2010-07-16 13:30:00,81.08,81.08,81.07,81.08,34400.0,60.4582,60.4582,60.4507,60.4582,34400.0
2010-07-16 14:00:00,81.07,81.09,81.06,81.08,44400.0,60.4507,60.4656,60.4432,60.4582,44400.0
2010-07-16 14:30:00,81.08,81.12,81.07,81.11,60000.0,60.4582,60.488,60.4507,60.4805,60000.0
2010-07-16 15:00:00,81.11,81.12,81.08,81.09,38800.0,60.4805,60.488,60.4582,60.4656,38800.0
2010-07-16 15:30:00,81.08,81.14,81.08,81.14,35900.0,60.4582,60.5029,60.4582,60.5029,35900.0
2010-07-19 09:30:00,81.15,81.16,81.13,81.15,26900.0,60.5103,60.5178,60.4954,60.5103,26900.0
2010-07-19 10:00:00,81.14,81.17,81.12,81.15,11500.0,60.5029,60.5253,60.488,60.5103,11500.0
2010-07-19 10:30:00,81.15,81.17,81.15,81.17,24400.0,60.5103,60.5253,60.5103,60.5253,24400.0
2010-07-19 11:00:00,81.17,81.17,81.16,81.17,39000.0,60.5253,60.5253,60.5178,60.5253,39000.0
2010-07-19 11:30:00,81.16,81.17,81.16,81.17,18100.0,60.5178,60.5253,60.5178,60.5253,18100.0
2010-07-19 12:00:00,81.17,81.17,81.16,81.16,32300.0,60.5253,60.5253,60.5178,60.5178,32300.0
2010-07-19 12:30:00,81.17,81.17,81.14,81.16,31900.0,60.5253,60.5253,60.5029,60.5178,31900.0
2010-07-19 13:00:00,81.15,81.16,81.13,81.14,12700.0,60.5103,60.5178,60.4954,60.5029,12700.0
2010-07-19 13:30:00,81.14,81.16,81.14,81.15,12300.0,60.5029,60.5178,60.5029,60.5103,12300.0
2010-07-19 14:00:00,81.15,81.16,81.15,81.15,31200.0,60.5103,60.5178,60.5103,60.5103,31200.0
2010-07-19 14:30:00,81.16,81.16,81.13,81.14,41000.0,60.5178,60.5178,60.4954,60.5029,41000.0
2010-07-19 15:00:00,81.15,81.16,81.13,81.16,34500.0,60.5103,60.5178,60.4954,60.5178,34500.0
2010-07-19 15:30:00,81.15,81.16,81.14,81.16,35400.0,60.5103,60.5178,60.5029,60.5178,35400.0
2010-07-20 09:30:00,81.18,81.2,81.17,81.19,29300.0,60.5327,60.5476,60.5253,60.5402,29300.0
2010-07-20 10:00:00,81.2,81.21,81.19,81.21,13200.0,60.5476,60.5551,60.5402,60.5551,13200.0
2010-07-20 10:30:00,81.21,81.21,81.19,81.19,9500.0,60.5551,60.5551,60.5402,60.5402,9500.0
2010-07-20 11:00:00,81.2,81.2,81.17,81.17,32300.0,60.5476,60.5476,60.5253,60.5253,32300.0
2010-07-20 11:30:00,81.17,81.18,81.15,81.18,28500.0,60.5253,60.5327,60.5103,60.5327,28500.0
2010-07-20 12:00:00,81.18,81.19,81.17,81.19,15100.0,60.5327,60.5402,60.5253,60.5402,15100.0
2010-07-20 12:30:00,81.19,81.2,81.18,81.19,21400.0,60.5402,60.5476,60.5327,60.5402,21400.0
2010-07-20 13:00:00,81.19,81.19,81.17,81.18,40300.0,60.5402,60.5402,60.5253,60.5327,40300.0
2010-07-20 13:30:00,81.18,81.18,81.15,81.16,73500.0,60.5327,60.5327,60.5103,60.5178,73500.0
2010-07-20 14:00:00,81.17,81.19,81.16,81.19,8500.0,60.5253,60.5402,60.5178,60.5402,8500.0
2010-07-20 14:30:00,81.18,81.19,81.17,81.19,23000.0,60.5327,60.5402,60.5253,60.5402,23000.0
2010-07-20 15:00:00,81.19,81.19,81.15,81.15,39900.0,60.5402,60.5402,60.5103,60.5103,39900.0
2010-07-20 15:30:00,81.16,81.18,81.15,81.18,32700.0,60.5178,60.5327,60.5103,60.5327,32700.0
2010-07-21 09:30:00,81.17,81.18,81.14,81.15,66200.0,60.5253,60.5327,60.5029,60.5103,66200.0
2010-07-21 10:00:00,81.15,81.16,81.14,81.16,23700.0,60.5103,60.5178,60.5029,60.5178,23700.0
2010-07-21 10:30:00,81.16,81.16,81.13,81.14,112300.0,60.5178,60.5178,60.4954,60.5029,112300.0
2010-07-21 11:00:00,81.15,81.16,81.14,81.16,25400.0,60.5103,60.5178,60.5029,60.5178,25400.0
2010-07-21 11:30:00,81.15,81.16,81.08,81.14,153300.0,60.5103,60.5178,60.4582,60.5029,153300.0
2010-07-21 12:00:00,81.14,81.14,81.12,81.13,24300.0,60.5029,60.5029,60.488,60.4954,24300.0
2010-07-21 12:30:00,81.13,81.14,81.11,81.13,51200.0,60.4954,60.5029,60.4805,60.4954,51200.0
2010-07-21 13:00:00,81.12,81.14,81.12,81.14,21900.0,60.488,60.5029,60.488,60.5029,21900.0
2010-07-21 13:30:00,81.14,81.16,81.14,81.16,26200.0,60.5029,60.5178,60.5029,60.5178,26200.0
2010-07-21 14:00:00,81.16,81.19,81.15,81.18,46700.0,60.5178,60.5402,60.5103,60.5327,46700.0
2010-07-21 14:30:00,81.17,81.21,81.17,81.21,21000.0,60.5253,60.5551,60.5253,60.5551,21000.0
2010-07-21 15:00:00,81.19,81.22,81.19,81.22,33000.0,60.5402,60.5625,60.5402,60.5625,33000.0
2010-07-21 15:30:00,81.22,81.23,81.21,81.23,32400.0,60.5625,60.57,60.5551,60.57,32400.0
2010-07-22 09:30:00,81.19,81.2,81.17,81.18,30700.0,60.5402,60.5476,60.5253,60.5327,30700.0
2010-07-22 10:00:00,81.17,81.18,81.14,81.16,31100.0,60.5253,60.5327,60.5029,60.5178,31100.0
2010-07-22 10:30:00,81.16,81.18,81.15,81.15,41900.0,60.5178,60.5327,60.5103,60.5103,41900.0
2010-07-22 11:00:00,81.15,81.17,81.15,81.17,50100.0,60.5103,60.5253,60.5103,60.5253,50100.0
2010-07-22 11:30:00,81.17,81.18,81.16,81.18,60300.0,60.5253,60.5327,60.5178,60.5327,60300.0
2010-07-22 12:00:00,81.18,81.2,81.18,81.2,16200.0,60.5327,60.5476,60.5327,60.5476,16200.0
2010-07-22 12:30:00,81.19,81.23,81.19,81.22,30000.0,60.5402,60.57,60.5402,60.5625,30000.0
2010-07-22 13:00:00,81.22,81.22,81.2,81.21,22400.0,60.5625,60.5625,60.5476,60.5551,22400.0
2010-07-22 13:30:00,81.21,81.23,81.21,81.22,15900.0,60.5551,60.57,60.5551,60.5625,15900.0
2010-07-22 14:00:00,81.23,81.25,81.22,81.23,112100.0,60.57,60.5849,60.5625,60.57,112100.0
2010-07-22 14:30:00,81.23,81.25,81.18,81.24,122400.0,60.57,60.5849,60.5327,60.5775,122400.0
2010-07-22 15:00:00,81.23,81.25,81.22,81.23,14500.0,60.57,60.5849,60.5625,60.57,14500.0
2010-07-22 15:30:00,81.23,81.25,81.22,81.22,50000.0,60.57,60.5849,60.5625,60.5625,50000.0
2010-07-23 09:30:00,81.21,81.23,81.19,81.21,31300.0,60.5551,60.57,60.5402,60.5551,31300.0
2010-07-23 10:00:00,81.21,81.23,81.21,81.22,14000.0,60.5551,60.57,60.5551,60.5625,14000.0
2010-07-23 10:30:00,81.21,81.22,81.18,81.19,67200.0,60.5551,60.5625,60.5327,60.5402,67200.0
2010-07-23 11:00:00,81.19,81.2,81.17,81.19,24600.0,60.5402,60.5476,60.5253,60.5402,24600.0
2010-07-23 11:30:00,81.19,81.2,81.18,81.19,17900.0,60.5402,60.5476,60.5327,60.5402,17900.0
2010-07-23 12:00:00,81.19,81.2,81.18,81.2,26500.0,60.5402,60.5476,60.5327,60.5476,26500.0
2010-07-23 12:30:00,81.2,81.21,81.19,81.21,17300.0,60.5476,60.5551,60.5402,60.5551,17300.0
2010-07-23 13:00:00,81.21,81.21,81.19,81.19,18200.0,60.5551,60.5551,60.5402,60.5402,18200.0
2010-07-23 13:30:00,81.2,81.2,81.19,81.19,20500.0,60.5476,60.5476,60.5402,60.5402,20500.0
2010-07-23 14:00:00,81.2,81.2,81.16,81.18,30700.0,60.5476,60.5476,60.5178,60.5327,30700.0
2010-07-23 14:30:00,81.18,81.19,81.12,81.14,52000.0,60.5327,60.5402,60.488,60.5029,52000.0
2010-07-23 15:00:00,81.16,81.18,81.14,81.18,48400.0,60.5178,60.5327,60.5029,60.5327,48400.0
2010-07-23 15:30:00,81.17,81.18,81.17,81.18,66800.0,60.5253,60.5327,60.5253,60.5327,66800.0
2010-07-26 09:30:00,81.12,81.12,81.09,81.1,33200.0,60.488,60.488,60.4656,60.4731,33200.0
2010-07-26 10:00:00,81.1,81.11,81.06,81.1,25000.0,60.4731,60.4805,60.4432,60.4731,25000.0
2010-07-26 10:30:00,81.1,81.11,81.09,81.1,19400.0,60.4731,60.4805,60.4656,60.4731,19400.0
2010-07-26 11:00:00,81.1,81.1,81.08,81.1,129400.0,60.4731,60.4731,60.4582,60.4731,129400.0
2010-07-26 11:30:00,81.09,81.1,81.07,81.1,28200.0,60.4656,60.4731,60.4507,60.4731,28200.0
2010-07-26 12:00:00,81.09,81.11,81.09,81.11,18200.0,60.4656,60.4805,60.4656,60.4805,18200.0
2010-07-26 12:30:00,81.11,81.12,81.1,81.11,24100.0,60.4805,60.488,60.4731,60.4805,24100.0
2010-07-26 13:00:00,81.12,81.13,81.11,81.12,20900.0,60.488,60.4954,60.4805,60.488,20900.0
2010-07-26 13:30:00,81.13,81.14,81.12,81.13,84000.0,60.4954,60.5029,60.488,60.4954,84000.0
2010-07-26 14:00:00,81.14,81.15,81.12,81.15,69200.0,60.5029,60.5103,60.488,60.5103,69200.0
2010-07-26 14:30:00,81.15,81.16,81.11,81.15,96500.0,60.5103,60.5178,60.4805,60.5103,96500.0
2010-07-26 15:00:00,81.16,81.16,81.13,81.15,34000.0,60.5178,60.5178,60.4954,60.5103,34000.0
2010-07-26 15:30:00,81.15,81.15,81.13,81.15,50900.0,60.5103,60.5103,60.4954,60.5103,50900.0
2010-07-27 09:30:00,81.06,81.11,81.05,81.08,189800.0,60.4432,60.4805,60.4358,60.4582,189800.0
2010-07-27 10:00:00,81.08,81.1,81.06,81.07,178900.0,60.4582,60.4731,60.4432,60.4507,178900.0
2010-07-27 10:30:00,81.07,81.08,81.06,81.07,82700.0,60.4507,60.4582,60.4432,60.4507,82700.0
2010-07-27 11:00:00,81.07,81.09,81.06,81.07,159800.0,60.4507,60.4656,60.4432,60.4507,159800.0
2010-07-27 11:30:00,81.07,81.07,81.05,81.07,73900.0,60.4507,60.4507,60.4358,60.4507,73900.0
2010-07-27 12:00:00,81.07,81.07,81.05,81.06,83500.0,60.4507,60.4507,60.4358,60.4432,83500.0
2010-07-27 12:30:00,81.06,81.07,81.05,81.05,41800.0,60.4432,60.4507,60.4358,60.4358,41800.0
2010-07-27 13:00:00,81.07,81.09,81.05,81.07,26300.0,60.4507,60.4656,60.4358,60.4507,26300.0
2010-07-27 13:30:00,81.09,81.09,81.07,81.09,95900.0,60.4656,60.4656,60.4507,60.4656,95900.0
2010-07-27 14:00:00,81.09,81.09,81.07,81.08,124500.0,60.4656,60.4656,60.4507,60.4582,124500.0
2010-07-27 14:30:00,81.08,81.09,81.06,81.08,41100.0,60.4582,60.4656,60.4432,60.4582,41100.0
2010-07-27 15:00:00,81.09,81.09,81.07,81.09,52700.0,60.4656,60.4656,60.4507,60.4656,52700.0
2010-07-27 15:30:00,81.09,81.1,81.06,81.06,71300.0,60.4656,60.4731,60.4432,60.4432,71300.0
2010-07-28 09:30:00,81.13,81.18,81.08,81.12,32400.0,60.4954,60.5327,60.4582,60.488,32400.0
2010-07-28 10:00:00,81.11,81.13,81.07,81.11,43100.0,60.4805,60.4954,60.4507,60.4805,43100.0
2010-07-28 10:30:00,81.11,81.13,81.09,81.12,22700.0,60.4805,60.4954,60.4656,60.488,22700.0
2010-07-28 11:00:00,81.13,81.14,81.11,81.12,8700.0,60.4954,60.5029,60.4805,60.488,8700.0
2010-07-28 11:30:00,81.13,81.13,81.11,81.11,7000.0,60.4954,60.4954,60.4805,60.4805,7000.0
2010-07-28 12:00:00,81.12,81.13,81.11,81.11,17200.0,60.488,60.4954,60.4805,60.4805,17200.0
2010-07-28 12:30:00,81.12,81.13,81.11,81.12,18500.0,60.488,60.4954,60.4805,60.488,18500.0
2010-07-28 13:00:00,81.12,81.13,81.12,81.13,13400.0,60.488,60.4954,60.488,60.4954,13400.0
2010-07-28 13:30:00,81.13,81.19,81.13,81.18,27600.0,60.4954,60.5402,60.4954,60.5327,27600.0
2010-07-28 14:00:00,81.2,81.2,81.17,81.18,8300.0,60.5476,60.5476,60.5253,60.5327,8300.0
2010-07-28 14:30:00,81.18,81.22,81.18,81.22,23900.0,60.5327,60.5625,60.5327,60.5625,23900.0
2010-07-28 15:00:00,81.21,81.24,81.21,81.24,22900.0,60.5551,60.5775,60.5551,60.5775,22900.0
2010-07-28 15:30:00,81.24,81.24,81.21,81.24,30900.0,60.5775,60.5775,60.5551,60.5775,30900.0
2010-07-29 09:30:00,81.27,81.27,81.23,81.25,35400.0,60.5998,60.5998,60.57,60.5849,35400.0
2010-07-29 10:00:00,81.26,81.28,81.25,81.28,13100.0,60.5924,60.6073,60.5849,60.6073,13100.0
2010-07-29 10:30:00,81.28,81.28,81.27,81.28,22700.0,60.6073,60.6073,60.5998,60.6073,22700.0
2010-07-29 11:00:00,81.29,81.32,81.28,81.31,21400.0,60.6147,60.6371,60.6073,60.6297,21400.0
2010-07-29 11:30:00,81.31,81.32,81.29,81.31,17100.0,60.6297,60.6371,60.6147,60.6297,17100.0
2010-07-29 12:00:00,81.32,81.33,81.29,81.31,27600.0,60.6371,60.6446,60.6147,60.6297,27600.0
2010-07-29 12:30:00,81.29,81.32,81.29,81.31,10200.0,60.6147,60.6371,60.6147,60.6297,10200.0
2010-07-29 13:00:00,81.32,81.32,81.27,81.29,18500.0,60.6371,60.6371,60.5998,60.6147,18500.0
2010-07-29 13:30:00,81.28,81.28,81.26,81.27,11600.0,60.6073,60.6073,60.5924,60.5998,11600.0
2010-07-29 14:00:00,81.26,81.29,81.26,81.27,17000.0,60.5924,60.6147,60.5924,60.5998,17000.0
2010-07-29 14:30:00,81.27,81.28,81.25,81.26,35700.0,60.5998,60.6073,60.5849,60.5924,35700.0
2010-07-29 15:00:00,81.27,81.31,81.26,81.3,93600.0,60.5998,60.6297,60.5924,60.6222,93600.0
2010-07-29 15:30:00,81.3,81.34,81.29,81.33,52800.0,60.6222,60.652,60.6147,60.6446,52800.0
2010-07-30 09:30:00,81.45,81.45,81.37,81.4,48400.0,60.734,60.734,60.6744,60.6968,48400.0
2010-07-30 10:00:00,81.39,81.4,81.38,81.39,9800.0,60.6893,60.6968,60.6818,60.6893,9800.0
2010-07-30 10:30:00,81.4,81.4,81.37,81.39,26300.0,60.6968,60.6968,60.6744,60.6893,26300.0
2010-07-30 11:00:00,81.39,81.41,81.38,81.41,32600.0,60.6893,60.7042,60.6818,60.7042,32600.0
2010-07-30 11:30:00,81.41,81.42,81.4,81.42,64600.0,60.7042,60.7117,60.6968,60.7117,64600.0
2010-07-30 12:00:00,81.41,81.44,81.4,81.42,49000.0,60.7042,60.7266,60.6968,60.7117,49000.0
2010-07-30 12:30:00,81.41,81.44,81.41,81.44,15900.0,60.7042,60.7266,60.7042,60.7266,15900.0
2010-07-30 13:00:00,81.44,81.44,81.4,81.4,36800.0,60.7266,60.7266,60.6968,60.6968,36800.0
2010-07-30 13:30:00,81.41,81.41,81.38,81.4,22500.0,60.7042,60.7042,60.6818,60.6968,22500.0
2010-07-30 14:00:00,81.4,81.4,81.38,81.38,13300.0,60.6968,60.6968,60.6818,60.6818,13300.0
2010-07-30 14:30:00,81.39,81.41,81.37,81.38,64200.0,60.6893,60.7042,60.6744,60.6818,64200.0
2010-07-30 15:00:00,81.37,81.41,81.37,81.41,78500.0,60.6744,60.7042,60.6744,60.7042,78500.0
2010-07-30 15:30:00,81.4,81.44,81.4,81.43,30400.0,60.6968,60.7266,60.6968,60.7191,30400.0
2010-08-02 09:30:00,81.29,81.29,81.24,81.27,55200.0,60.7262,60.7262,60.6888,60.7112,55200.0
2010-08-02 10:00:00,81.27,81.27,81.21,81.26,69500.0,60.7112,60.7112,60.6664,60.7038,69500.0
2010-08-02 10:30:00,81.26,81.28,81.22,81.23,184700.0,60.7038,60.7187,60.6739,60.6813,184700.0
2010-08-02 11:00:00,81.22,81.24,81.2,81.24,64700.0,60.6739,60.6888,60.6589,60.6888,64700.0
2010-08-02 11:30:00,81.24,81.26,81.2,81.21,68900.0,60.6888,60.7038,60.6589,60.6664,68900.0
2010-08-02 12:00:00,81.21,81.25,81.2,81.25,42400.0,60.6664,60.6963,60.6589,60.6963,42400.0
2010-08-02 12:30:00,81.25,81.27,81.24,81.25,31000.0,60.6963,60.7112,60.6888,60.6963,31000.0
2010-08-02 13:00:00,81.25,81.27,81.24,81.24,42100.0,60.6963,60.7112,60.6888,60.6888,42100.0
2010-08-02 13:30:00,81.24,81.26,81.24,81.25,36000.0,60.6888,60.7038,60.6888,60.6963,36000.0
2010-08-02 14:00:00,81.24,81.26,81.22,81.22,41100.0,60.6888,60.7038,60.6739,60.6739,41100.0
2010-08-02 14:30:00,81.24,81.25,81.22,81.22,66600.0,60.6888,60.6963,60.6739,60.6739,66600.0
2010-08-02 15:00:00,81.23,81.27,81.23,81.26,61200.0,60.6813,60.7112,60.6813,60.7038,61200.0
2010-08-02 15:30:00,81.26,81.28,81.25,81.26,71700.0,60.7038,60.7187,60.6963,60.7038,71700.0
2010-08-03 09:30:00,81.37,81.37,81.25,81.31,230500.0,60.7859,60.7859,60.6963,60.7411,230500.0
2010-08-03 10:00:00,81.31,81.33,81.29,81.3,105400.0,60.7411,60.756,60.7262,60.7336,105400.0
2010-08-03 10:30:00,81.3,81.31,81.29,81.3,102400.0,60.7336,60.7411,60.7262,60.7336,102400.0
2010-08-03 11:00:00,81.31,81.31,81.29,81.3,60300.0,60.7411,60.7411,60.7262,60.7336,60300.0
2010-08-03 11:30:00,81.31,81.31,81.3,81.3,36000.0,60.7411,60.7411,60.7336,60.7336,36000.0
2010-08-03 12:00:00,81.31,81.33,81.3,81.31,56900.0,60.7411,60.756,60.7336,60.7411,56900.0
2010-08-03 12:30:00,81.31,81.35,81.31,81.35,17800.0,60.7411,60.771,60.7411,60.771,17800.0
2010-08-03 13:00:00,81.34,81.35,81.33,81.33,6200.0,60.7635,60.771,60.756,60.756,6200.0
2010-08-03 13:30:00,81.34,81.34,81.3,81.32,32700.0,60.7635,60.7635,60.7336,60.7486,32700.0
2010-08-03 14:00:00,81.32,81.33,81.31,81.32,40500.0,60.7486,60.756,60.7411,60.7486,40500.0
2010-08-03 14:30:00,81.32,81.33,81.31,81.32,35000.0,60.7486,60.756,60.7411,60.7486,35000.0
2010-08-03 15:00:00,81.31,81.33,81.3,81.31,58800.0,60.7411,60.756,60.7336,60.7411,58800.0
2010-08-03 15:30:00,81.31,81.33,81.3,81.31,25800.0,60.7411,60.756,60.7336,60.7411,25800.0
2010-08-04 09:30:00,81.34,81.34,81.28,81.29,22900.0,60.7635,60.7635,60.7187,60.7262,22900.0
2010-08-04 10:00:00,81.31,81.31,81.27,81.27,12100.0,60.7411,60.7411,60.7112,60.7112,12100.0
2010-08-04 10:30:00,81.27,81.28,81.25,81.26,20600.0,60.7112,60.7187,60.6963,60.7038,20600.0
2010-08-04 11:00:00,81.26,81.27,81.25,81.26,13200.0,60.7038,60.7112,60.6963,60.7038,13200.0
2010-08-04 11:30:00,81.26,81.27,81.25,81.25,17600.0,60.7038,60.7112,60.6963,60.6963,17600.0
2010-08-04 12:00:00,81.27,81.28,81.26,81.28,11900.0,60.7112,60.7187,60.7038,60.7187,11900.0
2010-08-04 12:30:00,81.27,81.29,81.27,81.28,17000.0,60.7112,60.7262,60.7112,60.7187,17000.0
2010-08-04 13:00:00,81.27,81.29,81.25,81.29,41600.0,60.7112,60.7262,60.6963,60.7262,41600.0
2010-08-04 13:30:00,81.28,81.29,81.28,81.28,14800.0,60.7187,60.7262,60.7187,60.7187,14800.0
2010-08-04 14:00:00,81.29,81.29,81.27,81.29,18100.0,60.7262,60.7262,60.7112,60.7262,18100.0
2010-08-04 14:30:00,81.29,81.29,81.27,81.29,60000.0,60.7262,60.7262,60.7112,60.7262,60000.0
2010-08-04 15:00:00,81.28,81.3,81.28,81.29,119900.0,60.7187,60.7336,60.7187,60.7262,119900.0
2010-08-04 15:30:00,81.29,81.29,81.26,81.29,138900.0,60.7262,60.7262,60.7038,60.7262,138900.0
2010-08-05 09:30:00,81.31,81.32,81.28,81.31,60300.0,60.7411,60.7486,60.7187,60.7411,60300.0
2010-08-05 10:00:00,81.31,81.31,81.28,81.29,30700.0,60.7411,60.7411,60.7187,60.7262,30700.0
2010-08-05 10:30:00,81.29,81.3,81.28,81.29,21100.0,60.7262,60.7336,60.7187,60.7262,21100.0
2010-08-05 11:00:00,81.29,81.3,81.29,81.29,15900.0,60.7262,60.7336,60.7262,60.7262,15900.0
2010-08-05 11:30:00,81.29,81.32,81.29,81.32,12300.0,60.7262,60.7486,60.7262,60.7486,12300.0
2010-08-05 12:00:00,81.31,81.32,81.31,81.32,13600.0,60.7411,60.7486,60.7411,60.7486,13600.0
2010-08-05 12:30:00,81.32,81.34,81.31,81.34,22800.0,60.7486,60.7635,60.7411,60.7635,22800.0
2010-08-05 13:00:00,81.33,81.34,81.33,81.33,9800.0,60.756,60.7635,60.756,60.756,9800.0
2010-08-05 13:30:00,81.34,81.34,81.32,81.32,21500.0,60.7635,60.7635,60.7486,60.7486,21500.0
2010-08-05 14:00:00,81.33,81.33,81.32,81.33,11100.0,60.756,60.756,60.7486,60.756,11100.0
2010-08-05 14:30:00,81.33,81.35,81.32,81.33,22500.0,60.756,60.771,60.7486,60.756,22500.0
2010-08-05 15:00:00,81.34,81.34,81.33,81.33,20900.0,60.7635,60.7635,60.756,60.756,20900.0
2010-08-05 15:30:00,81.34,81.37,81.33,81.36,20100.0,60.7635,60.7859,60.756,60.7785,20100.0
2010-08-06 09:30:00,81.47,81.47,81.4,81.41,127900.0,60.8606,60.8606,60.8083,60.8158,127900.0
2010-08-06 10:00:00,81.42,81.43,81.41,81.43,17600.0,60.8233,60.8307,60.8158,60.8307,17600.0
2010-08-06 10:30:00,81.43,81.43,81.42,81.42,17500.0,60.8307,60.8307,60.8233,60.8233,17500.0
2010-08-06 11:00:00,81.43,81.44,81.42,81.43,12600.0,60.8307,60.8382,60.8233,60.8307,12600.0
2010-08-06 11:30:00,81.43,81.46,81.43,81.46,16100.0,60.8307,60.8532,60.8307,60.8532,16100.0
2010-08-06 12:00:00,81.46,81.46,81.45,81.46,14700.0,60.8532,60.8532,60.8457,60.8532,14700.0
2010-08-06 12:30:00,81.45,81.46,81.32,81.43,30800.0,60.8457,60.8532,60.7486,60.8307,30800.0
2010-08-06 13:00:00,81.43,81.46,81.43,81.44,21700.0,60.8307,60.8532,60.8307,60.8382,21700.0
2010-08-06 13:30:00,81.45,81.45,81.43,81.44,13900.0,60.8457,60.8457,60.8307,60.8382,13900.0
2010-08-06 14:00:00,81.43,81.45,81.43,81.45,23600.0,60.8307,60.8457,60.8307,60.8457,23600.0
2010-08-06 14:30:00,81.45,81.46,81.43,81.44,27500.0,60.8457,60.8532,60.8307,60.8382,27500.0
2010-08-06 15:00:00,81.44,81.45,81.43,81.44,22600.0,60.8382,60.8457,60.8307,60.8382,22600.0
2010-08-06 15:30:00,81.45,81.46,81.41,81.46,51100.0,60.8457,60.8532,60.8158,60.8532,51100.0
2010-08-09 09:30:00,81.42,81.45,81.42,81.43,50800.0,60.8233,60.8457,60.8233,60.8307,50800.0
2010-08-09 10:00:00,81.43,81.43,81.38,81.39,37100.0,60.8307,60.8307,60.7934,60.8009,37100.0
2010-08-09 10:30:00,81.38,81.39,81.37,81.38,28400.0,60.7934,60.8009,60.7859,60.7934,28400.0
2010-08-09 11:00:00,81.39,81.4,81.38,81.4,14400.0,60.8009,60.8083,60.7934,60.8083,14400.0
2010-08-09 11:30:00,81.4,81.4,81.38,81.39,12000.0,60.8083,60.8083,60.7934,60.8009,12000.0
2010-08-09 12:00:00,81.4,81.4,81.38,81.39,8300.0,60.8083,60.8083,60.7934,60.8009,8300.0
2010-08-09 12:30:00,81.39,81.39,81.36,81.38,21200.0,60.8009,60.8009,60.7785,60.7934,21200.0
2010-08-09 13:00:00,81.39,81.39,81.37,81.38,11000.0,60.8009,60.8009,60.7859,60.7934,11000.0
2010-08-09 13:30:00,81.38,81.39,81.37,81.39,14200.0,60.7934,60.8009,60.7859,60.8009,14200.0
2010-08-09 14:00:00,81.38,81.39,81.34,81.35,69900.0,60.7934,60.8009,60.7635,60.771,69900.0
2010-08-09 14:30:00,81.35,81.37,81.34,81.36,33100.0,60.771,60.7859,60.7635,60.7785,33100.0
2010-08-09 15:00:00,81.37,81.37,81.34,81.36,141700.0,60.7859,60.7859,60.7635,60.7785,141700.0
2010-08-09 15:30:00,81.36,81.38,81.35,81.37,38600.0,60.7785,60.7934,60.771,60.7859,38600.0
2010-08-10 09:30:00,81.37,81.37,81.3,81.3,43200.0,60.7859,60.7859,60.7336,60.7336,43200.0
2010-08-10 10:00:00,81.3,81.31,81.25,81.29,167700.0,60.7336,60.7411,60.6963,60.7262,167700.0
2010-08-10 10:30:00,81.29,81.3,81.29,81.3,14100.0,60.7262,60.7336,60.7262,60.7336,14100.0
2010-08-10 11:00:00,81.3,81.3,81.29,81.3,13000.0,60.7336,60.7336,60.7262,60.7336,13000.0
2010-08-10 11:30:00,81.3,81.3,81.29,81.3,10900.0,60.7336,60.7336,60.7262,60.7336,10900.0
2010-08-10 12:00:00,81.3,81.31,81.29,81.3,19900.0,60.7336,60.7411,60.7262,60.7336,19900.0
2010-08-10 12:30:00,81.3,81.32,81.3,81.31,11600.0,60.7336,60.7486,60.7336,60.7411,11600.0
2010-08-10 13:00:00,81.31,81.35,81.31,81.35,12400.0,60.7411,60.771,60.7411,60.771,12400.0
2010-08-10 13:30:00,81.35,81.37,81.34,81.36,11300.0,60.771,60.7859,60.7635,60.7785,11300.0
2010-08-10 14:00:00,81.35,81.44,81.35,81.38,20300.0,60.771,60.8382,60.771,60.7934,20300.0
2010-08-10 14:30:00,81.38,81.44,81.38,81.39,92700.0,60.7934,60.8382,60.7934,60.8009,92700.0
2010-08-10 15:00:00,81.39,81.48,81.39,81.46,69000.0,60.8009,60.8681,60.8009,60.8532,69000.0
2010-08-10 15:30:00,81.47,81.48,81.4,81.41,61100.0,60.8606,60.8681,60.8083,60.8158,61100.0
2010-08-11 09:30:00,81.55,81.56,81.47,81.56,46200.0,60.9204,60.9279,60.8606,60.9279,46200.0
2010-08-11 10:00:00,81.55,81.56,81.52,81.53,12300.0,60.9204,60.9279,60.898,60.9055,12300.0
2010-08-11 10:30:00,81.53,81.54,81.52,81.52,9300.0,60.9055,60.9129,60.898,60.898,9300.0
2010-08-11 11:00:00,81.53,81.53,81.5,81.51,14800.0,60.9055,60.9055,60.883,60.8905,14800.0
2010-08-11 11:30:00,81.51,81.51,81.48,81.48,35000.0,60.8905,60.8905,60.8681,60.8681,35000.0
2010-08-11 12:00:00,81.49,81.5,81.48,81.5,42800.0,60.8756,60.883,60.8681,60.883,42800.0
2010-08-11 12:30:00,81.49,81.52,81.49,81.52,16900.0,60.8756,60.898,60.8756,60.898,16900.0
2010-08-11 13:00:00,81.52,81.52,81.5,81.5,7700.0,60.898,60.898,60.883,60.883,7700.0
2010-08-11 13:30:00,81.51,81.52,81.5,81.51,15700.0,60.8905,60.898,60.883,60.8905,15700.0
2010-08-11 14:00:00,81.52,81.52,81.5,81.5,39100.0,60.898,60.898,60.883,60.883,39100.0
2010-08-11 14:30:00,81.5,81.52,81.5,81.52,15300.0,60.883,60.898,60.883,60.898,15300.0
2010-08-11 15:00:00,81.52,81.54,81.51,81.52,19100.0,60.898,60.9129,60.8905,60.898,19100.0
2010-08-11 15:30:00,81.52,81.53,81.51,81.52,10600.0,60.898,60.9055,60.8905,60.898,10600.0
2010-08-12 09:30:00,81.53,81.53,81.48,81.49,28500.0,60.9055,60.9055,60.8681,60.8756,28500.0
2010-08-12 10:00:00,81.5,81.5,81.47,81.49,20500.0,60.883,60.883,60.8606,60.8756,20500.0
2010-08-12 10:30:00,81.48,81.49,81.44,81.45,10200.0,60.8681,60.8756,60.8382,60.8457,10200.0
2010-08-12 11:00:00,81.45,81.45,81.44,81.45,7800.0,60.8457,60.8457,60.8382,60.8457,7800.0
2010-08-12 11:30:00,81.45,81.45,81.44,81.45,6000.0,60.8457,60.8457,60.8382,60.8457,6000.0
2010-08-12 12:00:00,81.45,81.45,81.44,81.45,11000.0,60.8457,60.8457,60.8382,60.8457,11000.0
2010-08-12 12:30:00,81.45,81.45,81.43,81.44,27700.0,60.8457,60.8457,60.8307,60.8382,27700.0
2010-08-12 13:00:00,81.43,81.45,81.41,81.44,19800.0,60.8307,60.8457,60.8158,60.8382,19800.0
2010-08-12 13:30:00,81.44,81.45,81.44,81.45,11100.0,60.8382,60.8457,60.8382,60.8457,11100.0
2010-08-12 14:00:00,81.45,81.45,81.44,81.45,9300.0,60.8457,60.8457,60.8382,60.8457,9300.0
2010-08-12 14:30:00,81.45,81.46,81.44,81.45,16800.0,60.8457,60.8532,60.8382,60.8457,16800.0
2010-08-12 15:00:00,81.45,81.45,81.44,81.44,12400.0,60.8457,60.8457,60.8382,60.8382,12400.0
2010-08-12 15:30:00,81.45,81.45,81.42,81.44,18800.0,60.8457,60.8457,60.8233,60.8382,18800.0
2010-08-13 09:30:00,81.38,81.46,81.38,81.46,19800.0,60.7934,60.8532,60.7934,60.8532,19800.0
2010-08-13 10:00:00,81.46,81.47,81.44,81.45,12300.0,60.8532,60.8606,60.8382,60.8457,12300.0
2010-08-13 10:30:00,81.45,81.46,81.44,81.46,10700.0,60.8457,60.8532,60.8382,60.8532,10700.0
2010-08-13 11:00:00,81.46,81.46,81.45,81.46,22100.0,60.8532,60.8532,60.8457,60.8532,22100.0
2010-08-13 11:30:00,81.45,81.46,81.45,81.46,18700.0,60.8457,60.8532,60.8457,60.8532,18700.0
2010-08-13 12:00:00,81.45,81.46,81.45,81.45,12300.0,60.8457,60.8532,60.8457,60.8457,12300.0
2010-08-13 12:30:00,81.45,81.46,81.45,81.46,13900.0,60.8457,60.8532,60.8457,60.8532,13900.0
2010-08-13 13:00:00,81.46,81.46,81.45,81.46,13100.0,60.8532,60.8532,60.8457,60.8532,13100.0
2010-08-13 13:30:00,81.46,81.48,81.45,81.48,9000.0,60.8532,60.8681,60.8457,60.8681,9000.0
2010-08-13 14:00:00,81.47,81.49,81.47,81.48,16100.0,60.8606,60.8756,60.8606,60.8681,16100.0
2010-08-13 14:30:00,81.48,81.49,81.47,81.48,22600.0,60.8681,60.8756,60.8606,60.8681,22600.0
2010-08-13 15:00:00,81.47,81.48,81.47,81.48,47900.0,60.8606,60.8681,60.8606,60.8681,47900.0
2010-08-13 15:30:00,81.48,81.48,81.45,81.48,91200.0,60.8681,60.8681,60.8457,60.8681,91200.0
2010-08-16 09:30:00,81.58,81.59,81.55,81.56,25500.0,60.9428,60.9503,60.9204,60.9279,25500.0
2010-08-16 10:00:00,81.57,81.57,81.56,81.57,21100.0,60.9353,60.9353,60.9279,60.9353,21100.0
2010-08-16 10:30:00,81.56,81.57,81.53,81.54,20100.0,60.9279,60.9353,60.9055,60.9129,20100.0
2010-08-16 11:00:00,81.54,81.57,81.54,81.56,12900.0,60.9129,60.9353,60.9129,60.9279,12900.0
2010-08-16 11:30:00,81.56,81.57,81.52,81.53,48700.0,60.9279,60.9353,60.898,60.9055,48700.0
2010-08-16 12:00:00,81.53,81.54,81.51,81.53,15200.0,60.9055,60.9129,60.8905,60.9055,15200.0
2010-08-16 12:30:00,81.53,81.54,81.53,81.53,7500.0,60.9055,60.9129,60.9055,60.9055,7500.0
2010-08-16 13:00:00,81.54,81.54,81.53,81.53,12100.0,60.9129,60.9129,60.9055,60.9055,12100.0
2010-08-16 13:30:00,81.53,81.54,81.53,81.54,30700.0,60.9055,60.9129,60.9055,60.9129,30700.0
2010-08-16 14:00:00,81.54,81.6,81.53,81.59,35700.0,60.9129,60.9577,60.9055,60.9503,35700.0
2010-08-16 14:30:00,81.59,81.62,81.59,81.61,168600.0,60.9503,60.9727,60.9503,60.9652,168600.0
2010-08-16 15:00:00,81.6,81.62,81.57,81.6,102800.0,60.9577,60.9727,60.9353,60.9577,102800.0
2010-08-16 15:30:00,81.6,81.6,81.58,81.59,19100.0,60.9577,60.9577,60.9428,60.9503,19100.0
2010-08-17 09:30:00,81.55,81.56,81.53,81.55,27600.0,60.9204,60.9279,60.9055,60.9204,27600.0
2010-08-17 10:00:00,81.54,81.55,81.54,81.54,12500.0,60.9129,60.9204,60.9129,60.9129,12500.0
2010-08-17 10:30:00,81.54,81.55,81.53,81.55,14700.0,60.9129,60.9204,60.9055,60.9204,14700.0
2010-08-17 11:00:00,81.54,81.54,81.52,81.54,9100.0,60.9129,60.9129,60.898,60.9129,9100.0
2010-08-17 11:30:00,81.54,81.55,81.52,81.55,17700.0,60.9129,60.9204,60.898,60.9204,17700.0
2010-08-17 12:00:00,81.55,81.56,81.54,81.56,18000.0,60.9204,60.9279,60.9129,60.9279,18000.0
2010-08-17 12:30:00,81.55,81.56,81.54,81.55,19600.0,60.9204,60.9279,60.9129,60.9204,19600.0
2010-08-17 13:00:00,81.55,81.55,81.52,81.53,9700.0,60.9204,60.9204,60.898,60.9055,9700.0
2010-08-17 13:30:00,81.52,81.55,81.52,81.54,19200.0,60.898,60.9204,60.898,60.9129,19200.0
2010-08-17 14:00:00,81.54,81.55,81.53,81.55,13700.0,60.9129,60.9204,60.9055,60.9204,13700.0
2010-08-17 14:30:00,81.54,81.56,81.54,81.56,27400.0,60.9129,60.9279,60.9129,60.9279,27400.0
2010-08-17 15:00:00,81.56,81.56,81.55,81.56,16300.0,60.9279,60.9279,60.9204,60.9279,16300.0
2010-08-17 15:30:00,81.56,81.58,81.55,81.57,36100.0,60.9279,60.9428,60.9204,60.9353,36100.0
2010-08-18 09:30:00,81.59,81.61,81.55,81.59,36900.0,60.9503,60.9652,60.9204,60.9503,36900.0
2010-08-18 10:00:00,81.59,81.59,81.57,81.59,19600.0,60.9503,60.9503,60.9353,60.9503,19600.0
2010-08-18 10:30:00,81.58,81.6,81.58,81.59,13000.0,60.9428,60.9577,60.9428,60.9503,13000.0
2010-08-18 11:00:00,81.6,81.6,81.58,81.58,14700.0,60.9577,60.9577,60.9428,60.9428,14700.0
2010-08-18 11:30:00,81.58,81.59,81.57,81.58,50400.0,60.9428,60.9503,60.9353,60.9428,50400.0
2010-08-18 12:00:00,81.57,81.6,81.57,81.6,6500.0,60.9353,60.9577,60.9353,60.9577,6500.0
2010-08-18 12:30:00,81.6,81.6,81.58,81.58,16600.0,60.9577,60.9577,60.9428,60.9428,16600.0
2010-08-18 13:00:00,81.58,81.58,81.56,81.58,16900.0,60.9428,60.9428,60.9279,60.9428,16900.0
2010-08-18 13:30:00,81.58,81.59,81.56,81.56,52500.0,60.9428,60.9503,60.9279,60.9279,52500.0
2010-08-18 14:00:00,81.57,81.58,81.56,81.57,14600.0,60.9353,60.9428,60.9279,60.9353,14600.0
2010-08-18 14:30:00,81.57,81.58,81.54,81.56,31400.0,60.9353,60.9428,60.9129,60.9279,31400.0
2010-08-18 15:00:00,81.57,81.58,81.56,81.57,24800.0,60.9353,60.9428,60.9279,60.9353,24800.0
2010-08-18 15:30:00,81.57,81.58,81.56,81.57,24300.0,60.9353,60.9428,60.9279,60.9353,24300.0
2010-08-19 09:30:00,81.57,81.6,81.52,81.54,50300.0,60.9353,60.9577,60.898,60.9129,50300.0
2010-08-19 10:00:00,81.55,81.6,81.55,81.57,9100.0,60.9204,60.9577,60.9204,60.9353,9100.0
2010-08-19 10:30:00,81.58,81.62,81.58,81.62,27900.0,60.9428,60.9727,60.9428,60.9727,27900.0
2010-08-19 11:00:00,81.62,81.63,81.6,81.61,29300.0,60.9727,60.9802,60.9577,60.9652,29300.0
2010-08-19 11:30:00,81.6,81.62,81.6,81.62,6500.0,60.9577,60.9727,60.9577,60.9727,6500.0
2010-08-19 12:00:00,81.62,81.64,81.61,81.62,12100.0,60.9727,60.9876,60.9652,60.9727,12100.0
2010-08-19 12:30:00,81.62,81.63,81.61,81.62,11500.0,60.9727,60.9802,60.9652,60.9727,11500.0
2010-08-19 13:00:00,81.63,81.64,81.61,81.62,18700.0,60.9802,60.9876,60.9652,60.9727,18700.0
2010-08-19 13:30:00,81.62,81.63,81.61,81.63,12000.0,60.9727,60.9802,60.9652,60.9802,12000.0
2010-08-19 14:00:00,81.62,81.63,81.6,81.61,9200.0,60.9727,60.9802,60.9577,60.9652,9200.0
2010-08-19 14:30:00,81.61,81.62,81.58,81.61,21400.0,60.9652,60.9727,60.9428,60.9652,21400.0
2010-08-19 15:00:00,81.61,81.62,81.6,81.6,28500.0,60.9652,60.9727,60.9577,60.9577,28500.0
2010-08-19 15:30:00,81.61,81.62,81.6,81.62,32700.0,60.9652,60.9727,60.9577,60.9727,32700.0
2010-08-20 09:30:00,81.57,81.61,81.56,81.61,35100.0,60.9353,60.9652,60.9279,60.9652,35100.0
2010-08-20 10:00:00,81.61,81.61,81.59,81.59,34000.0,60.9652,60.9652,60.9503,60.9503,34000.0
2010-08-20 10:30:00,81.59,81.6,81.58,81.6,18900.0,60.9503,60.9577,60.9428,60.9577,18900.0
2010-08-20 11:00:00,81.59,81.6,81.58,81.58,26300.0,60.9503,60.9577,60.9428,60.9428,26300.0
2010-08-20 11:30:00,81.59,81.59,81.56,81.56,17100.0,60.9503,60.9503,60.9279,60.9279,17100.0
2010-08-20 12:00:00,81.57,81.62,81.56,81.59,135400.0,60.9353,60.9727,60.9279,60.9503,135400.0
2010-08-20 12:30:00,81.59,81.59,81.58,81.59,9400.0,60.9503,60.9503,60.9428,60.9503,9400.0
2010-08-20 13:00:00,81.59,81.6,81.59,81.6,6600.0,60.9503,60.9577,60.9503,60.9577,6600.0
2010-08-20 13:30:00,81.6,81.6,81.57,81.6,15400.0,60.9577,60.9577,60.9353,60.9577,15400.0
2010-08-20 14:00:00,81.6,81.6,81.58,81.59,17000.0,60.9577,60.9577,60.9428,60.9503,17000.0
2010-08-20 14:30:00,81.58,81.58,81.53,81.56,55100.0,60.9428,60.9428,60.9055,60.9279,55100.0
2010-08-20 15:00:00,81.56,81.59,81.56,81.58,89900.0,60.9279,60.9503,60.9279,60.9428,89900.0
2010-08-20 15:30:00,81.58,81.58,81.57,81.58,23600.0,60.9428,60.9428,60.9353,60.9428,23600.0
2010-08-23 09:30:00,81.59,81.59,81.55,81.56,28500.0,60.9503,60.9503,60.9204,60.9279,28500.0
2010-08-23 10:00:00,81.55,81.56,81.52,81.52,18800.0,60.9204,60.9279,60.898,60.898,18800.0
2010-08-23 10:30:00,81.53,81.55,81.52,81.54,68300.0,60.9055,60.9204,60.898,60.9129,68300.0
2010-08-23 11:00:00,81.54,81.56,81.54,81.56,13100.0,60.9129,60.9279,60.9129,60.9279,13100.0
2010-08-23 11:30:00,81.56,81.59,81.55,81.59,15500.0,60.9279,60.9503,60.9204,60.9503,15500.0
2010-08-23 12:00:00,81.59,81.59,81.58,81.58,8700.0,60.9503,60.9503,60.9428,60.9428,8700.0
2010-08-23 12:30:00,81.59,81.59,81.58,81.59,9000.0,60.9503,60.9503,60.9428,60.9503,9000.0
2010-08-23 13:00:00,81.59,81.59,81.56,81.58,8600.0,60.9503,60.9503,60.9279,60.9428,8600.0
2010-08-23 13:30:00,81.59,81.6,81.58,81.59,15000.0,60.9503,60.9577,60.9428,60.9503,15000.0
2010-08-23 14:00:00,81.58,81.6,81.57,81.58,17300.0,60.9428,60.9577,60.9353,60.9428,17300.0
2010-08-23 14:30:00,81.57,81.59,81.57,81.59,17200.0,60.9353,60.9503,60.9353,60.9503,17200.0
2010-08-23 15:00:00,81.59,81.59,81.58,81.59,18900.0,60.9503,60.9503,60.9428,60.9503,18900.0
2010-08-23 15:30:00,81.58,81.61,81.58,81.61,24600.0,60.9428,60.9652,60.9428,60.9652,24600.0
2010-08-24 09:30:00,81.73,81.73,81.64,81.7,39600.0,61.0549,61.0549,60.9876,61.0324,39600.0
2010-08-24 10:00:00,81.7,81.74,81.7,81.72,32200.0,61.0324,61.0623,61.0324,61.0474,32200.0
2010-08-24 10:30:00,81.72,81.74,81.7,81.7,16500.0,61.0474,61.0623,61.0324,61.0324,16500.0
2010-08-24 11:00:00,81.71,81.71,81.69,81.69,13300.0,61.0399,61.0399,61.025,61.025,13300.0
2010-08-24 11:30:00,81.69,81.69,81.66,81.67,14800.0,61.025,61.025,61.0026,61.01,14800.0
2010-08-24 12:00:00,81.66,81.67,81.65,81.67,5700.0,61.0026,61.01,60.9951,61.01,5700.0
2010-08-24 12:30:00,81.66,81.66,81.65,81.65,8100.0,61.0026,61.0026,60.9951,60.9951,8100.0
2010-08-24 13:00:00,81.65,81.66,81.61,81.64,74900.0,60.9951,61.0026,60.9652,60.9876,74900.0
2010-08-24 13:30:00,81.65,81.69,81.64,81.69,32900.0,60.9951,61.025,60.9876,61.025,32900.0
2010-08-24 14:00:00,81.69,81.69,81.67,81.68,12400.0,61.025,61.025,61.01,61.0175,12400.0
2010-08-24 14:30:00,81.68,81.7,81.67,81.7,35000.0,61.0175,61.0324,61.01,61.0324,35000.0
2010-08-24 15:00:00,81.69,81.7,81.66,81.69,70100.0,61.025,61.0324,61.0026,61.025,70100.0
2010-08-24 15:30:00,81.69,81.7,81.68,81.69,45000.0,61.025,61.0324,61.0175,61.025,45000.0
2010-08-25 09:30:00,81.71,81.74,81.69,81.73,39100.0,61.0399,61.0623,61.025,61.0549,39100.0
2010-08-25 10:00:00,81.74,81.74,81.7,81.72,33900.0,61.0623,61.0623,61.0324,61.0474,33900.0
2010-08-25 10:30:00,81.72,81.72,81.68,81.68,34500.0,61.0474,61.0474,61.0175,61.0175,34500.0
2010-08-25 11:00:00,81.69,81.71,81.68,81.7,34800.0,61.025,61.0399,61.0175,61.0324,34800.0
2010-08-25 11:30:00,81.7,81.7,81.67,81.68,28200.0,61.0324,61.0324,61.01,61.0175,28200.0
2010-08-25 12:00:00,81.68,81.69,81.67,81.68,22100.0,61.0175,61.025,61.01,61.0175,22100.0
2010-08-25 12:30:00,81.68,81.68,81.66,81.67,23100.0,61.0175,61.0175,61.0026,61.01,23100.0
2010-08-25 13:00:00,81.66,81.67,81.63,81.65,22000.0,61.0026,61.01,60.9802,60.9951,22000.0
2010-08-25 13:30:00,81.64,81.65,81.62,81.63,28700.0,60.9876,60.9951,60.9727,60.9802,28700.0
2010-08-25 14:00:00,81.63,81.63,81.6,81.63,24500.0,60.9802,60.9802,60.9577,60.9802,24500.0
2010-08-25 14:30:00,81.62,81.63,81.57,81.59,41700.0,60.9727,60.9802,60.9353,60.9503,41700.0
2010-08-25 15:00:00,81.59,81.61,81.57,81.61,75000.0,60.9503,60.9652,60.9353,60.9652,75000.0
2010-08-25 15:30:00,81.61,81.61,81.58,81.61,32100.0,60.9652,60.9652,60.9428,60.9652,32100.0
2010-08-26 09:30:00,81.62,81.62,81.56,81.61,30900.0,60.9727,60.9727,60.9279,60.9652,30900.0
2010-08-26 10:00:00,81.6,81.62,81.6,81.6,36200.0,60.9577,60.9727,60.9577,60.9577,36200.0
2010-08-26 10:30:00,81.61,81.62,81.58,81.6,28500.0,60.9652,60.9727,60.9428,60.9577,28500.0
2010-08-26 11:00:00,81.59,81.61,81.58,81.6,27800.0,60.9503,60.9652,60.9428,60.9577,27800.0
2010-08-26 11:30:00,81.6,81.61,81.59,81.6,40000.0,60.9577,60.9652,60.9503,60.9577,40000.0
2010-08-26 12:00:00,81.59,81.59,81.58,81.58,13300.0,60.9503,60.9503,60.9428,60.9428,13300.0
2010-08-26 12:30:00,81.58,81.6,81.57,81.58,34200.0,60.9428,60.9577,60.9353,60.9428,34200.0
2010-08-26 13:00:00,81.58,81.62,81.57,81.59,15100.0,60.9428,60.9727,60.9353,60.9503,15100.0
2010-08-26 13:30:00,81.6,81.6,81.56,81.58,47000.0,60.9577,60.9577,60.9279,60.9428,47000.0
2010-08-26 14:00:00,81.58,81.6,81.57,81.6,26600.0,60.9428,60.9577,60.9353,60.9577,26600.0
2010-08-26 14:30:00,81.59,81.62,81.59,81.62,40600.0,60.9503,60.9727,60.9503,60.9727,40600.0
2010-08-26 15:00:00,81.62,81.64,81.61,81.63,36400.0,60.9727,60.9876,60.9652,60.9802,36400.0
2010-08-26 15:30:00,81.64,81.65,81.62,81.63,34000.0,60.9876,60.9951,60.9727,60.9802,34000.0
2010-08-27 09:30:00,81.62,81.63,81.56,81.6,39500.0,60.9727,60.9802,60.9279,60.9577,39500.0
2010-08-27 10:00:00,81.61,81.62,81.52,81.57,45000.0,60.9652,60.9727,60.898,60.9353,45000.0
2010-08-27 10:30:00,81.55,81.56,81.53,81.55,43300.0,60.9204,60.9279,60.9055,60.9204,43300.0
2010-08-27 11:00:00,81.56,81.56,81.52,81.53,53900.0,60.9279,60.9279,60.898,60.9055,53900.0
2010-08-27 11:30:00,81.52,81.53,81.46,81.48,48800.0,60.898,60.9055,60.8532,60.8681,48800.0
2010-08-27 12:00:00,81.48,81.49,81.46,81.48,18900.0,60.8681,60.8756,60.8532,60.8681,18900.0
2010-08-27 12:30:00,81.48,81.5,81.45,81.49,14800.0,60.8681,60.883,60.8457,60.8756,14800.0
2010-08-27 13:00:00,81.5,81.5,81.48,81.49,29200.0,60.883,60.883,60.8681,60.8756,29200.0
2010-08-27 13:30:00,81.49,81.49,81.47,81.49,46300.0,60.8756,60.8756,60.8606,60.8756,46300.0
2010-08-27 14:00:00,81.49,81.49,81.48,81.49,49100.0,60.8756,60.8756,60.8681,60.8756,49100.0
2010-08-27 14:30:00,81.49,81.49,81.46,81.48,49800.0,60.8756,60.8756,60.8532,60.8681,49800.0
2010-08-27 15:00:00,81.48,81.5,81.47,81.48,63700.0,60.8681,60.883,60.8606,60.8681,63700.0
2010-08-27 15:30:00,81.48,81.48,81.44,81.48,33500.0,60.8681,60.8681,60.8382,60.8681,33500.0
2010-08-30 09:30:00,81.52,81.56,81.48,81.53,97000.0,60.898,60.9279,60.8681,60.9055,97000.0
2010-08-30 10:00:00,81.53,81.56,81.52,81.56,55200.0,60.9055,60.9279,60.898,60.9279,55200.0
2010-08-30 10:30:00,81.55,81.58,81.54,81.55,9800.0,60.9204,60.9428,60.9129,60.9204,9800.0
2010-08-30 11:00:00,81.57,81.6,81.56,81.6,27200.0,60.9353,60.9577,60.9279,60.9577,27200.0
2010-08-30 11:30:00,81.6,81.66,81.59,81.66,13800.0,60.9577,61.0026,60.9503,61.0026,13800.0
2010-08-30 12:00:00,81.66,81.66,81.63,81.63,11600.0,61.0026,61.0026,60.9802,60.9802,11600.0
2010-08-30 12:30:00,81.65,81.66,81.63,81.63,23300.0,60.9951,61.0026,60.9802,60.9802,23300.0
2010-08-30 13:00:00,81.62,81.65,81.62,81.65,15500.0,60.9727,60.9951,60.9727,60.9951,15500.0
2010-08-30 13:30:00,81.64,81.65,81.59,81.6,23400.0,60.9876,60.9951,60.9503,60.9577,23400.0
2010-08-30 14:00:00,81.6,81.64,81.57,81.64,23500.0,60.9577,60.9876,60.9353,60.9876,23500.0
2010-08-30 14:30:00,81.63,81.65,81.61,81.65,72600.0,60.9802,60.9951,60.9652,60.9951,72600.0
2010-08-30 15:00:00,81.64,81.65,81.63,81.63,39800.0,60.9876,60.9951,60.9802,60.9802,39800.0
2010-08-30 15:30:00,81.64,81.64,81.62,81.63,26600.0,60.9876,60.9876,60.9727,60.9802,26600.0
2010-08-31 09:30:00,81.66,81.68,81.61,81.67,12700.0,61.0026,61.0175,60.9652,61.01,12700.0
2010-08-31 10:00:00,81.66,81.67,81.65,81.65,37900.0,61.0026,61.01,60.9951,60.9951,37900.0
2010-08-31 10:30:00,81.65,81.66,81.65,81.65,18700.0,60.9951,61.0026,60.9951,60.9951,18700.0
2010-08-31 11:00:00,81.65,81.66,81.64,81.65,22800.0,60.9951,61.0026,60.9876,60.9951,22800.0
2010-08-31 11:30:00,81.65,81.66,81.64,81.64,15200.0,60.9951,61.0026,60.9876,60.9876,15200.0
2010-08-31 12:00:00,81.65,81.65,81.62,81.63,12500.0,60.9951,60.9951,60.9727,60.9802,12500.0
2010-08-31 12:30:00,81.63,81.66,81.63,81.66,6800.0,60.9802,61.0026,60.9802,61.0026,6800.0
2010-08-31 13:00:00,81.66,81.68,81.65,81.68,20800.0,61.0026,61.0175,60.9951,61.0175,20800.0
2010-08-31 13:30:00,81.68,81.7,81.67,81.69,40100.0,61.0175,61.0324,61.01,61.025,40100.0
2010-08-31 14:00:00,81.7,81.71,81.68,81.7,14300.0,61.0324,61.0399,61.0175,61.0324,14300.0
2010-08-31 14:30:00,81.71,81.72,81.7,81.71,33400.0,61.0399,61.0474,61.0324,61.0399,33400.0
2010-08-31 15:00:00,81.71,81.73,81.69,81.72,27100.0,61.0399,61.0549,61.025,61.0474,27100.0
2010-08-31 15:30:00,81.72,81.72,81.66,81.66,53900.0,61.0474,61.0474,61.0026,61.0026,53900.0
2010-09-01 09:30:00,81.57,81.57,81.51,81.53,32400.0,61.0457,61.0457,61.0008,61.0158,32400.0
2010-09-01 10:00:00,81.52,81.52,81.43,81.46,38600.0,61.0083,61.0083,60.941,60.9634,38600.0
2010-09-01 10:30:00,81.47,81.48,81.4,81.42,160200.0,60.9709,60.9784,60.9185,60.9335,160200.0
2010-09-01 11:00:00,81.42,81.44,81.41,81.42,18000.0,60.9335,60.9484,60.926,60.9335,18000.0
2010-09-01 11:30:00,81.42,81.45,81.4,81.43,20700.0,60.9335,60.9559,60.9185,60.941,20700.0
2010-09-01 12:00:00,81.44,81.45,81.43,81.44,42600.0,60.9484,60.9559,60.941,60.9484,42600.0
2010-09-01 12:30:00,81.43,81.44,81.41,81.41,16500.0,60.941,60.9484,60.926,60.926,16500.0
2010-09-01 13:00:00,81.42,81.44,81.41,81.42,14400.0,60.9335,60.9484,60.926,60.9335,14400.0
2010-09-01 13:30:00,81.42,81.46,81.42,81.45,35900.0,60.9335,60.9634,60.9335,60.9559,35900.0
2010-09-01 14:00:00,81.44,81.48,81.44,81.45,37400.0,60.9484,60.9784,60.9484,60.9559,37400.0
2010-09-01 14:30:00,81.45,81.47,81.43,81.46,47700.0,60.9559,60.9709,60.941,60.9634,47700.0
2010-09-01 15:00:00,81.46,81.47,81.43,81.43,55200.0,60.9634,60.9709,60.941,60.941,55200.0
2010-09-01 15:30:00,81.43,81.43,81.38,81.38,84700.0,60.941,60.941,60.9035,60.9035,84700.0
2010-09-02 09:30:00,81.4,81.43,81.37,81.39,63600.0,60.9185,60.941,60.8961,60.911,63600.0
2010-09-02 10:00:00,81.39,81.4,81.37,81.37,36300.0,60.911,60.9185,60.8961,60.8961,36300.0
2010-09-02 10:30:00,81.36,81.39,81.36,81.38,40000.0,60.8886,60.911,60.8886,60.9035,40000.0
2010-09-02 11:00:00,81.37,81.4,81.37,81.39,33900.0,60.8961,60.9185,60.8961,60.911,33900.0
2010-09-02 11:30:00,81.39,81.4,81.38,81.4,21100.0,60.911,60.9185,60.9035,60.9185,21100.0
2010-09-02 12:00:00,81.4,81.41,81.39,81.41,19100.0,60.9185,60.926,60.911,60.926,19100.0
2010-09-02 12:30:00,81.4,81.42,81.4,81.42,12400.0,60.9185,60.9335,60.9185,60.9335,12400.0
2010-09-02 13:00:00,81.41,81.42,81.41,81.42,21700.0,60.926,60.9335,60.926,60.9335,21700.0
2010-09-02 13:30:00,81.42,81.45,81.41,81.45,42000.0,60.9335,60.9559,60.926,60.9559,42000.0
2010-09-02 14:00:00,81.44,81.45,81.43,81.45,18200.0,60.9484,60.9559,60.941,60.9559,18200.0
2010-09-02 14:30:00,81.45,81.46,81.45,81.45,22000.0,60.9559,60.9634,60.9559,60.9559,22000.0
2010-09-02 15:00:00,81.46,81.46,81.45,81.45,16200.0,60.9634,60.9634,60.9559,60.9559,16200.0
2010-09-02 15:30:00,81.46,81.46,81.45,81.46,29300.0,60.9634,60.9634,60.9559,60.9634,29300.0
2010-09-03 09:30:00,81.35,81.36,81.29,81.31,50800.0,60.8811,60.8886,60.8362,60.8512,50800.0
2010-09-03 10:00:00,81.31,81.39,81.31,81.37,19500.0,60.8512,60.911,60.8512,60.8961,19500.0
2010-09-03 10:30:00,81.38,81.4,81.37,81.39,23700.0,60.9035,60.9185,60.8961,60.911,23700.0
2010-09-03 11:00:00,81.39,81.39,81.36,81.36,60300.0,60.911,60.911,60.8886,60.8886,60300.0
2010-09-03 11:30:00,81.36,81.37,81.36,81.37,21600.0,60.8886,60.8961,60.8886,60.8961,21600.0
2010-09-03 12:00:00,81.37,81.37,81.35,81.36,21600.0,60.8961,60.8961,60.8811,60.8886,21600.0
2010-09-03 12:30:00,81.36,81.37,81.35,81.37,10500.0,60.8886,60.8961,60.8811,60.8961,10500.0
2010-09-03 13:00:00,81.37,81.37,81.35,81.36,11400.0,60.8961,60.8961,60.8811,60.8886,11400.0
2010-09-03 13:30:00,81.37,81.39,81.36,81.36,27600.0,60.8961,60.911,60.8886,60.8886,27600.0
2010-09-03 14:00:00,81.37,81.39,81.36,81.39,18800.0,60.8961,60.911,60.8886,60.911,18800.0
2010-09-03 14:30:00,81.39,81.39,81.37,81.38,20900.0,60.911,60.911,60.8961,60.9035,20900.0
2010-09-03 15:00:00,81.39,81.39,81.38,81.39,42400.0,60.911,60.911,60.9035,60.911,42400.0
2010-09-03 15:30:00,81.38,81.4,81.37,81.4,54700.0,60.9035,60.9185,60.8961,60.9185,54700.0
2010-09-07 09:30:00,81.46,81.47,81.37,81.46,19600.0,60.9634,60.9709,60.8961,60.9634,19600.0
2010-09-07 10:00:00,81.46,81.46,81.44,81.44,12900.0,60.9634,60.9634,60.9484,60.9484,12900.0
2010-09-07 10:30:00,81.45,81.45,81.41,81.42,7600.0,60.9559,60.9559,60.926,60.9335,7600.0
2010-09-07 11:00:00,81.41,81.43,81.41,81.43,7300.0,60.926,60.941,60.926,60.941,7300.0
2010-09-07 11:30:00,81.43,81.43,81.42,81.42,15800.0,60.941,60.941,60.9335,60.9335,15800.0
2010-09-07 12:00:00,81.42,81.44,81.41,81.41,10200.0,60.9335,60.9484,60.926,60.926,10200.0
2010-09-07 12:30:00,81.42,81.42,81.41,81.42,12100.0,60.9335,60.9335,60.926,60.9335,12100.0
2010-09-07 13:00:00,81.42,81.42,81.39,81.41,45900.0,60.9335,60.9335,60.911,60.926,45900.0
2010-09-07 13:30:00,81.42,81.42,81.39,81.39,125900.0,60.9335,60.9335,60.911,60.911,125900.0
2010-09-07 14:00:00,81.39,81.4,81.39,81.39,45100.0,60.911,60.9185,60.911,60.911,45100.0
2010-09-07 14:30:00,81.4,81.41,81.38,81.4,67100.0,60.9185,60.926,60.9035,60.9185,67100.0
2010-09-07 15:00:00,81.4,81.42,81.39,81.4,51500.0,60.9185,60.9335,60.911,60.9185,51500.0
2010-09-07 15:30:00,81.4,81.41,81.38,81.38,131900.0,60.9185,60.926,60.9035,60.9035,131900.0
2010-09-08 09:30:00,81.43,81.45,81.42,81.42,26700.0,60.941,60.9559,60.9335,60.9335,26700.0
2010-09-08 10:00:00,81.43,81.44,81.42,81.43,12800.0,60.941,60.9484,60.9335,60.941,12800.0
2010-09-08 10:30:00,81.44,81.44,81.41,81.43,50900.0,60.9484,60.9484,60.926,60.941,50900.0
2010-09-08 11:00:00,81.44,81.44,81.42,81.42,46500.0,60.9484,60.9484,60.9335,60.9335,46500.0
2010-09-08 11:30:00,81.42,81.44,81.42,81.42,221500.0,60.9335,60.9484,60.9335,60.9335,221500.0
2010-09-08 12:00:00,81.43,81.43,81.4,81.41,169100.0,60.941,60.941,60.9185,60.926,169100.0
2010-09-08 12:30:00,81.41,81.42,81.39,81.4,94400.0,60.926,60.9335,60.911,60.9185,94400.0
2010-09-08 13:00:00,81.39,81.42,81.39,81.42,7400.0,60.911,60.9335,60.911,60.9335,7400.0
2010-09-08 13:30:00,81.41,81.42,81.4,81.41,14400.0,60.926,60.9335,60.9185,60.926,14400.0
2010-09-08 14:00:00,81.42,81.44,81.41,81.43,12100.0,60.9335,60.9484,60.926,60.941,12100.0
2010-09-08 14:30:00,81.43,81.43,81.4,81.41,36600.0,60.941,60.941,60.9185,60.926,36600.0
2010-09-08 15:00:00,81.4,81.41,81.36,81.37,22400.0,60.9185,60.926,60.8886,60.8961,22400.0
2010-09-08 15:30:00,81.37,81.43,81.36,81.42,32100.0,60.8961,60.941,60.8886,60.9335,32100.0
2010-09-09 09:30:00,81.4,81.4,81.32,81.34,54000.0,60.9185,60.9185,60.8586,60.8736,54000.0
2010-09-09 10:00:00,81.34,81.35,81.33,81.35,21300.0,60.8736,60.8811,60.8661,60.8811,21300.0
2010-09-09 10:30:00,81.34,81.36,81.34,81.36,21600.0,60.8736,60.8886,60.8736,60.8886,21600.0
2010-09-09 11:00:00,81.36,81.36,81.3,81.3,22700.0,60.8886,60.8886,60.8437,60.8437,22700.0
2010-09-09 11:30:00,81.31,81.33,81.3,81.33,12100.0,60.8512,60.8661,60.8437,60.8661,12100.0
2010-09-09 12:00:00,81.32,81.33,81.31,81.32,16200.0,60.8586,60.8661,60.8512,60.8586,16200.0
2010-09-09 12:30:00,81.32,81.33,81.31,81.32,9700.0,60.8586,60.8661,60.8512,60.8586,9700.0
2010-09-09 13:00:00,81.33,81.33,81.29,81.32,32900.0,60.8661,60.8661,60.8362,60.8586,32900.0
2010-09-09 13:30:00,81.31,81.33,81.27,81.27,15200.0,60.8512,60.8661,60.8212,60.8212,15200.0
2010-09-09 14:00:00,81.28,81.31,81.28,81.3,15700.0,60.8287,60.8512,60.8287,60.8437,15700.0
2010-09-09 14:30:00,81.29,81.3,81.27,81.27,23000.0,60.8362,60.8437,60.8212,60.8212,23000.0
2010-09-09 15:00:00,81.28,81.29,81.27,81.29,15700.0,60.8287,60.8362,60.8212,60.8362,15700.0
2010-09-09 15:30:00,81.28,81.3,81.28,81.3,21900.0,60.8287,60.8437,60.8287,60.8437,21900.0
2010-09-10 09:30:00,81.23,81.25,81.22,81.22,36600.0,60.7913,60.8063,60.7838,60.7838,36600.0
2010-09-10 10:00:00,81.22,81.25,81.22,81.23,18600.0,60.7838,60.8063,60.7838,60.7913,18600.0
2010-09-10 10:30:00,81.24,81.24,81.22,81.22,19400.0,60.7988,60.7988,60.7838,60.7838,19400.0
2010-09-10 11:00:00,81.23,81.23,81.2,81.22,16800.0,60.7913,60.7913,60.7688,60.7838,16800.0
2010-09-10 11:30:00,81.21,81.23,81.21,81.22,13800.0,60.7763,60.7913,60.7763,60.7838,13800.0
2010-09-10 12:00:00,81.23,81.25,81.23,81.25,12000.0,60.7913,60.8063,60.7913,60.8063,12000.0
2010-09-10 12:30:00,81.25,81.27,81.25,81.27,10400.0,60.8063,60.8212,60.8063,60.8212,10400.0
2010-09-10 13:00:00,81.27,81.29,81.27,81.28,28200.0,60.8212,60.8362,60.8212,60.8287,28200.0
2010-09-10 13:30:00,81.28,81.28,81.27,81.28,17200.0,60.8287,60.8287,60.8212,60.8287,17200.0
2010-09-10 14:00:00,81.28,81.28,81.23,81.27,63800.0,60.8287,60.8287,60.7913,60.8212,63800.0
2010-09-10 14:30:00,81.27,81.28,81.26,81.27,43300.0,60.8212,60.8287,60.8137,60.8212,43300.0
2010-09-10 15:00:00,81.26,81.28,81.26,81.27,139400.0,60.8137,60.8287,60.8137,60.8212,139400.0
2010-09-10 15:30:00,81.27,81.27,81.26,81.27,41200.0,60.8212,60.8212,60.8137,60.8212,41200.0
2010-09-13 09:30:00,81.25,81.3,81.24,81.3,22600.0,60.8063,60.8437,60.7988,60.8437,22600.0
2010-09-13 10:00:00,81.3,81.3,81.29,81.3,5700.0,60.8437,60.8437,60.8362,60.8437,5700.0
2010-09-13 10:30:00,81.29,81.31,81.29,81.29,20000.0,60.8362,60.8512,60.8362,60.8362,20000.0
2010-09-13 11:00:00,81.3,81.32,81.29,81.3,135700.0,60.8437,60.8586,60.8362,60.8437,135700.0
2010-09-13 11:30:00,81.29,81.32,81.29,81.3,38200.0,60.8362,60.8586,60.8362,60.8437,38200.0
2010-09-13 12:00:00,81.29,81.32,81.29,81.31,62600.0,60.8362,60.8586,60.8362,60.8512,62600.0
2010-09-13 12:30:00,81.32,81.36,81.31,81.35,31000.0,60.8586,60.8886,60.8512,60.8811,31000.0
2010-09-13 13:00:00,81.35,81.36,81.33,81.33,10500.0,60.8811,60.8886,60.8661,60.8661,10500.0
2010-09-13 13:30:00,81.34,81.35,81.33,81.35,19400.0,60.8736,60.8811,60.8661,60.8811,19400.0
2010-09-13 14:00:00,81.35,81.36,81.34,81.36,26700.0,60.8811,60.8886,60.8736,60.8886,26700.0
2010-09-13 14:30:00,81.36,81.37,81.34,81.35,27700.0,60.8886,60.8961,60.8736,60.8811,27700.0
2010-09-13 15:00:00,81.36,81.4,81.35,81.39,31600.0,60.8886,60.9185,60.8811,60.911,31600.0
2010-09-13 15:30:00,81.39,81.4,81.38,81.4,29300.0,60.911,60.9185,60.9035,60.9185,29300.0
2010-09-14 09:30:00,81.37,81.44,81.35,81.44,60300.0,60.8961,60.9484,60.8811,60.9484,60300.0
2010-09-14 10:00:00,81.44,81.45,81.41,81.41,13800.0,60.9484,60.9559,60.926,60.926,13800.0
2010-09-14 10:30:00,81.41,81.41,81.38,81.39,29800.0,60.926,60.926,60.9035,60.911,29800.0
2010-09-14 11:00:00,81.39,81.44,81.37,81.44,55900.0,60.911,60.9484,60.8961,60.9484,55900.0
2010-09-14 11:30:00,81.43,81.45,81.43,81.45,40600.0,60.941,60.9559,60.941,60.9559,40600.0
2010-09-14 12:00:00,81.45,81.46,81.41,81.41,78800.0,60.9559,60.9634,60.926,60.926,78800.0
2010-09-14 12:30:00,81.42,81.44,81.41,81.43,20900.0,60.9335,60.9484,60.926,60.941,20900.0
2010-09-14 13:00:00,81.43,81.45,81.43,81.43,19800.0,60.941,60.9559,60.941,60.941,19800.0
2010-09-14 13:30:00,81.44,81.46,81.43,81.43,26600.0,60.9484,60.9634,60.941,60.941,26600.0
2010-09-14 14:00:00,81.43,81.44,81.42,81.42,26600.0,60.941,60.9484,60.9335,60.9335,26600.0
2010-09-14 14:30:00,81.43,81.46,81.42,81.45,31100.0,60.941,60.9634,60.9335,60.9559,31100.0
2010-09-14 15:00:00,81.46,81.47,81.45,81.45,40900.0,60.9634,60.9709,60.9559,60.9559,40900.0
2010-09-14 15:30:00,81.44,81.49,81.44,81.46,53800.0,60.9484,60.9859,60.9484,60.9634,53800.0
2010-09-15 09:30:00,81.47,81.5,81.45,81.47,85700.0,60.9709,60.9933,60.9559,60.9709,85700.0
2010-09-15 10:00:00,81.47,81.48,81.45,81.47,117100.0,60.9709,60.9784,60.9559,60.9709,117100.0
2010-09-15 10:30:00,81.46,81.48,81.45,81.45,61900.0,60.9634,60.9784,60.9559,60.9559,61900.0
2010-09-15 11:00:00,81.45,81.47,81.44,81.44,30200.0,60.9559,60.9709,60.9484,60.9484,30200.0
2010-09-15 11:30:00,81.45,81.46,81.44,81.45,76800.0,60.9559,60.9634,60.9484,60.9559,76800.0
2010-09-15 12:00:00,81.44,81.46,81.43,81.45,50100.0,60.9484,60.9634,60.941,60.9559,50100.0
2010-09-15 12:30:00,81.44,81.45,81.43,81.44,48800.0,60.9484,60.9559,60.941,60.9484,48800.0
2010-09-15 13:00:00,81.43,81.44,81.41,81.42,41000.0,60.941,60.9484,60.926,60.9335,41000.0
2010-09-15 13:30:00,81.41,81.42,81.4,81.41,49600.0,60.926,60.9335,60.9185,60.926,49600.0
2010-09-15 14:00:00,81.41,81.44,81.41,81.44,22700.0,60.926,60.9484,60.926,60.9484,22700.0
2010-09-15 14:30:00,81.43,81.45,81.42,81.45,34100.0,60.941,60.9559,60.9335,60.9559,34100.0
2010-09-15 15:00:00,81.44,81.45,81.42,81.44,37000.0,60.9484,60.9559,60.9335,60.9484,37000.0
2010-09-15 15:30:00,81.43,81.44,81.39,81.39,55200.0,60.941,60.9484,60.911,60.911,55200.0
2010-09-16 09:30:00,81.47,81.47,81.42,81.42,29500.0,60.9709,60.9709,60.9335,60.9335,29500.0
2010-09-16 10:00:00,81.42,81.43,81.4,81.43,16300.0,60.9335,60.941,60.9185,60.941,16300.0
2010-09-16 10:30:00,81.43,81.44,81.42,81.43,18800.0,60.941,60.9484,60.9335,60.941,18800.0
2010-09-16 11:00:00,81.44,81.44,81.41,81.43,23600.0,60.9484,60.9484,60.926,60.941,23600.0
2010-09-16 11:30:00,81.43,81.44,81.41,81.42,32600.0,60.941,60.9484,60.926,60.9335,32600.0
2010-09-16 12:00:00,81.42,81.43,81.4,81.42,35500.0,60.9335,60.941,60.9185,60.9335,35500.0
2010-09-16 12:30:00,81.43,81.43,81.42,81.43,13800.0,60.941,60.941,60.9335,60.941,13800.0
2010-09-16 13:00:00,81.43,81.45,81.42,81.44,28900.0,60.941,60.9559,60.9335,60.9484,28900.0
2010-09-16 13:30:00,81.44,81.45,81.44,81.44,7100.0,60.9484,60.9559,60.9484,60.9484,7100.0
2010-09-16 14:00:00,81.45,81.46,81.44,81.46,18700.0,60.9559,60.9634,60.9484,60.9634,18700.0
2010-09-16 14:30:00,81.46,81.46,81.44,81.45,22300.0,60.9634,60.9634,60.9484,60.9559,22300.0
2010-09-16 15:00:00,81.45,81.45,81.44,81.44,15500.0,60.9559,60.9559,60.9484,60.9484,15500.0
2010-09-16 15:30:00,81.45,81.46,81.44,81.46,35600.0,60.9559,60.9634,60.9484,60.9634,35600.0
2010-09-17 09:30:00,81.53,81.53,81.49,81.5,20500.0,61.0158,61.0158,60.9859,60.9933,20500.0
2010-09-17 10:00:00,81.5,81.52,81.49,81.51,19800.0,60.9933,61.0083,60.9859,61.0008,19800.0
2010-09-17 10:30:00,81.52,81.52,81.51,81.52,16900.0,61.0083,61.0083,61.0008,61.0083,16900.0
2010-09-17 11:00:00,81.52,81.52,81.49,81.51,30200.0,61.0083,61.0083,60.9859,61.0008,30200.0
2010-09-17 11:30:00,81.51,81.51,81.5,81.51,8000.0,61.0008,61.0008,60.9933,61.0008,8000.0
2010-09-17 12:00:00,81.51,81.52,81.5,81.52,19700.0,61.0008,61.0083,60.9933,61.0083,19700.0
2010-09-17 12:30:00,81.52,81.52,81.5,81.5,62600.0,61.0083,61.0083,60.9933,60.9933,62600.0
2010-09-17 13:00:00,81.51,81.51,81.49,81.5,11400.0,61.0008,61.0008,60.9859,60.9933,11400.0
2010-09-17 13:30:00,81.5,81.5,81.48,81.48,27500.0,60.9933,60.9933,60.9784,60.9784,27500.0
2010-09-17 14:00:00,81.49,81.49,81.46,81.46,60300.0,60.9859,60.9859,60.9634,60.9634,60300.0
2010-09-17 14:30:00,81.47,81.47,81.45,81.46,19600.0,60.9709,60.9709,60.9559,60.9634,19600.0
2010-09-17 15:00:00,81.45,81.47,81.45,81.46,42200.0,60.9559,60.9709,60.9559,60.9634,42200.0
2010-09-17 15:30:00,81.46,81.46,81.43,81.43,40200.0,60.9634,60.9634,60.941,60.941,40200.0
2010-09-20 09:30:00,81.5,81.52,81.47,81.51,20200.0,60.9933,61.0083,60.9709,61.0008,20200.0
2010-09-20 10:00:00,81.53,81.53,81.51,81.52,10300.0,61.0158,61.0158,61.0008,61.0083,10300.0
2010-09-20 10:30:00,81.51,81.52,81.45,81.46,39800.0,61.0008,61.0083,60.9559,60.9634,39800.0
2010-09-20 11:00:00,81.46,81.49,81.46,81.49,28900.0,60.9634,60.9859,60.9634,60.9859,28900.0
2010-09-20 11:30:00,81.48,81.5,81.48,81.49,23500.0,60.9784,60.9933,60.9784,60.9859,23500.0
2010-09-20 12:00:00,81.48,81.49,81.46,81.47,80000.0,60.9784,60.9859,60.9634,60.9709,80000.0
2010-09-20 12:30:00,81.48,81.48,81.47,81.48,11800.0,60.9784,60.9784,60.9709,60.9784,11800.0
2010-09-20 13:00:00,81.47,81.48,81.47,81.48,18800.0,60.9709,60.9784,60.9709,60.9784,18800.0
2010-09-20 13:30:00,81.47,81.49,81.47,81.48,28700.0,60.9709,60.9859,60.9709,60.9784,28700.0
2010-09-20 14:00:00,81.49,81.5,81.48,81.49,13900.0,60.9859,60.9933,60.9784,60.9859,13900.0
2010-09-20 14:30:00,81.48,81.51,81.47,81.51,31200.0,60.9784,61.0008,60.9709,61.0008,31200.0
2010-09-20 15:00:00,81.51,81.51,81.48,81.49,29500.0,61.0008,61.0008,60.9784,60.9859,29500.0
2010-09-20 15:30:00,81.49,81.5,81.47,81.49,87900.0,60.9859,60.9933,60.9709,60.9859,87900.0
2010-09-21 09:30:00,81.53,81.55,81.53,81.54,33700.0,61.0158,61.0308,61.0158,61.0233,33700.0
2010-09-21 10:00:00,81.54,81.55,81.5,81.51,109300.0,61.0233,61.0308,60.9933,61.0008,109300.0
2010-09-21 10:30:00,81.51,81.52,81.49,81.51,59200.0,61.0008,61.0083,60.9859,61.0008,59200.0
2010-09-21 11:00:00,81.51,81.52,81.48,81.51,80900.0,61.0008,61.0083,60.9784,61.0008,80900.0
2010-09-21 11:30:00,81.5,81.55,81.5,81.55,66500.0,60.9933,61.0308,60.9933,61.0308,66500.0
2010-09-21 12:00:00,81.55,81.55,81.53,81.53,12600.0,61.0308,61.0308,61.0158,61.0158,12600.0
2010-09-21 12:30:00,81.54,81.54,81.52,81.52,32800.0,61.0233,61.0233,61.0083,61.0083,32800.0
2010-09-21 13:00:00,81.53,81.54,81.51,81.53,90100.0,61.0158,61.0233,61.0008,61.0158,90100.0
2010-09-21 13:30:00,81.52,81.55,81.52,81.54,111000.0,61.0083,61.0308,61.0083,61.0233,111000.0
2010-09-21 14:00:00,81.53,81.54,81.49,81.52,39900.0,61.0158,61.0233,60.9859,61.0083,39900.0
2010-09-21 14:30:00,81.52,81.64,81.52,81.63,50200.0,61.0083,61.0981,61.0083,61.0906,50200.0
2010-09-21 15:00:00,81.63,81.64,81.6,81.6,41300.0,61.0906,61.0981,61.0682,61.0682,41300.0
2010-09-21 15:30:00,81.61,81.64,81.6,81.63,47000.0,61.0757,61.0981,61.0682,61.0906,47000.0
2010-09-22 09:30:00,81.68,81.71,81.64,81.65,158700.0,61.1281,61.1505,61.0981,61.1056,158700.0
2010-09-22 10:00:00,81.66,81.69,81.65,81.69,21600.0,61.1131,61.1355,61.1056,61.1355,21600.0
2010-09-22 10:30:00,81.68,81.69,81.68,81.68,18900.0,61.1281,61.1355,61.1281,61.1281,18900.0
2010-09-22 11:00:00,81.69,81.71,81.68,81.71,18500.0,61.1355,61.1505,61.1281,61.1505,18500.0
2010-09-22 11:30:00,81.71,81.72,81.71,81.71,17200.0,61.1505,61.158,61.1505,61.1505,17200.0
2010-09-22 12:00:00,81.71,81.73,81.7,81.72,38100.0,61.1505,61.1655,61.143,61.158,38100.0
2010-09-22 12:30:00,81.72,81.73,81.71,81.73,23800.0,61.158,61.1655,61.1505,61.1655,23800.0
2010-09-22 13:00:00,81.73,81.73,81.71,81.72,61500.0,61.1655,61.1655,61.1505,61.158,61500.0
2010-09-22 13:30:00,81.72,81.73,81.68,81.7,43700.0,61.158,61.1655,61.1281,61.143,43700.0
2010-09-22 14:00:00,81.71,81.72,81.7,81.7,22400.0,61.1505,61.158,61.143,61.143,22400.0
2010-09-22 14:30:00,81.7,81.71,81.67,81.67,16700.0,61.143,61.1505,61.1206,61.1206,16700.0
2010-09-22 15:00:00,81.67,81.69,81.67,81.68,34000.0,61.1206,61.1355,61.1206,61.1281,34000.0
2010-09-22 15:30:00,81.69,81.69,81.65,81.69,26000.0,61.1355,61.1355,61.1056,61.1355,26000.0
2010-09-23 09:30:00,81.71,81.71,81.69,81.69,20500.0,61.1505,61.1505,61.1355,61.1355,20500.0
2010-09-23 10:00:00,81.7,81.7,81.68,81.7,13000.0,61.143,61.143,61.1281,61.143,13000.0
2010-09-23 10:30:00,81.7,81.7,81.66,81.7,22100.0,61.143,61.143,61.1131,61.143,22100.0
2010-09-23 11:00:00,81.69,81.69,81.66,81.66,13400.0,61.1355,61.1355,61.1131,61.1131,13400.0
2010-09-23 11:30:00,81.66,81.68,81.65,81.66,17000.0,61.1131,61.1281,61.1056,61.1131,17000.0
2010-09-23 12:00:00,81.66,81.66,81.63,81.65,15200.0,61.1131,61.1131,61.0906,61.1056,15200.0
2010-09-23 12:30:00,81.65,81.67,81.64,81.67,17100.0,61.1056,61.1206,61.0981,61.1206,17100.0
2010-09-23 13:00:00,81.66,81.69,81.66,81.67,38800.0,61.1131,61.1355,61.1131,61.1206,38800.0
2010-09-23 13:30:00,81.68,81.69,81.64,81.64,23800.0,61.1281,61.1355,61.0981,61.0981,23800.0
2010-09-23 14:00:00,81.65,81.65,81.62,81.63,47400.0,61.1056,61.1056,61.0832,61.0906,47400.0
2010-09-23 14:30:00,81.62,81.65,81.62,81.63,28300.0,61.0832,61.1056,61.0832,61.0906,28300.0
2010-09-23 15:00:00,81.64,81.66,81.63,81.65,28200.0,61.0981,61.1131,61.0906,61.1056,28200.0
2010-09-23 15:30:00,81.66,81.68,81.65,81.67,50000.0,61.1131,61.1281,61.1056,61.1206,50000.0
2010-09-24 09:30:00,81.65,81.65,81.59,81.62,22100.0,61.1056,61.1056,61.0607,61.0832,22100.0
2010-09-24 10:00:00,81.63,81.64,81.61,81.62,13000.0,61.0906,61.0981,61.0757,61.0832,13000.0
2010-09-24 10:30:00,81.63,81.64,81.62,81.63,16300.0,61.0906,61.0981,61.0832,61.0906,16300.0
2010-09-24 11:00:00,81.64,81.65,81.64,81.65,24000.0,61.0981,61.1056,61.0981,61.1056,24000.0
2010-09-24 11:30:00,81.64,81.65,81.63,81.64,18400.0,61.0981,61.1056,61.0906,61.0981,18400.0
2010-09-24 12:00:00,81.63,81.66,81.63,81.66,20100.0,61.0906,61.1131,61.0906,61.1131,20100.0
2010-09-24 12:30:00,81.66,81.66,81.61,81.63,31000.0,61.1131,61.1131,61.0757,61.0906,31000.0
2010-09-24 13:00:00,81.63,81.63,81.61,81.62,7600.0,61.0906,61.0906,61.0757,61.0832,7600.0
2010-09-24 13:30:00,81.62,81.63,81.61,81.61,20000.0,61.0832,61.0906,61.0757,61.0757,20000.0
2010-09-24 14:00:00,81.61,81.61,81.57,81.58,50500.0,61.0757,61.0757,61.0457,61.0532,50500.0
2010-09-24 14:30:00,81.57,81.6,81.57,81.6,26600.0,61.0457,61.0682,61.0457,61.0682,26600.0
2010-09-24 15:00:00,81.59,81.6,81.59,81.6,11400.0,61.0607,61.0682,61.0607,61.0682,11400.0
2010-09-24 15:30:00,81.59,81.6,81.59,81.6,18900.0,61.0607,61.0682,61.0607,61.0682,18900.0
2010-09-27 09:30:00,81.67,81.67,81.63,81.64,32600.0,61.1206,61.1206,61.0906,61.0981,32600.0
2010-09-27 10:00:00,81.65,81.65,81.64,81.65,17100.0,61.1056,61.1056,61.0981,61.1056,17100.0
2010-09-27 10:30:00,81.64,81.65,81.63,81.63,22400.0,61.0981,61.1056,61.0906,61.0906,22400.0
2010-09-27 11:00:00,81.63,81.67,81.63,81.67,30800.0,61.0906,61.1206,61.0906,61.1206,30800.0
2010-09-27 11:30:00,81.67,81.67,81.64,81.64,23700.0,61.1206,61.1206,61.0981,61.0981,23700.0
2010-09-27 12:00:00,81.65,81.65,81.64,81.65,24300.0,61.1056,61.1056,61.0981,61.1056,24300.0
2010-09-27 12:30:00,81.65,81.66,81.65,81.66,19800.0,61.1056,61.1131,61.1056,61.1131,19800.0
2010-09-27 13:00:00,81.65,81.68,81.65,81.66,28400.0,61.1056,61.1281,61.1056,61.1131,28400.0
2010-09-27 13:30:00,81.65,81.67,81.64,81.66,17600.0,61.1056,61.1206,61.0981,61.1131,17600.0
2010-09-27 14:00:00,81.65,81.67,81.65,81.66,14700.0,61.1056,61.1206,61.1056,61.1131,14700.0
2010-09-27 14:30:00,81.66,81.67,81.63,81.63,31100.0,61.1131,61.1206,61.0906,61.0906,31100.0
2010-09-27 15:00:00,81.64,81.68,81.64,81.68,77200.0,61.0981,61.1281,61.0981,61.1281,77200.0
2010-09-27 15:30:00,81.68,81.7,81.67,81.7,34700.0,61.1281,61.143,61.1206,61.143,34700.0
2010-09-28 09:30:00,81.73,81.76,81.69,81.75,94300.0,61.1655,61.1879,61.1355,61.1804,94300.0
2010-09-28 10:00:00,81.75,81.77,81.75,81.76,11600.0,61.1804,61.1954,61.1804,61.1879,11600.0
2010-09-28 10:30:00,81.76,81.76,81.74,81.76,29100.0,61.1879,61.1879,61.173,61.1879,29100.0
2010-09-28 11:00:00,81.75,81.77,81.75,81.76,15900.0,61.1804,61.1954,61.1804,61.1879,15900.0
2010-09-28 11:30:00,81.75,81.76,81.73,81.74,16800.0,61.1804,61.1879,61.1655,61.173,16800.0
2010-09-28 12:00:00,81.73,81.77,81.73,81.76,16800.0,61.1655,61.1954,61.1655,61.1879,16800.0
2010-09-28 12:30:00,81.76,81.76,81.75,81.76,9000.0,61.1879,61.1879,61.1804,61.1879,9000.0
2010-09-28 13:00:00,81.76,81.76,81.75,81.75,12300.0,61.1879,61.1879,61.1804,61.1804,12300.0
2010-09-28 13:30:00,81.76,81.76,81.75,81.75,27500.0,61.1879,61.1879,61.1804,61.1804,27500.0
2010-09-28 14:00:00,81.75,81.78,81.75,81.77,14300.0,61.1804,61.2029,61.1804,61.1954,14300.0
2010-09-28 14:30:00,81.78,81.78,81.77,81.78,29100.0,61.2029,61.2029,61.1954,61.2029,29100.0
2010-09-28 15:00:00,81.78,81.8,81.78,81.8,19600.0,61.2029,61.2179,61.2029,61.2179,19600.0
2010-09-28 15:30:00,81.79,81.8,81.78,81.79,32200.0,61.2104,61.2179,61.2029,61.2104,32200.0
2010-09-29 09:30:00,81.79,81.79,81.74,81.78,19300.0,61.2104,61.2104,61.173,61.2029,19300.0
2010-09-29 10:00:00,81.78,81.79,81.77,81.78,15200.0,61.2029,61.2104,61.1954,61.2029,15200.0
2010-09-29 10:30:00,81.79,81.8,81.78,81.78,9400.0,61.2104,61.2179,61.2029,61.2029,9400.0
2010-09-29 11:00:00,81.78,81.79,81.77,81.78,24900.0,61.2029,61.2104,61.1954,61.2029,24900.0
2010-09-29 11:30:00,81.78,81.78,81.77,81.77,7800.0,61.2029,61.2029,61.1954,61.1954,7800.0
2010-09-29 12:00:00,81.78,81.79,81.76,81.77,20100.0,61.2029,61.2104,61.1879,61.1954,20100.0
2010-09-29 12:30:00,81.77,81.78,81.77,81.77,15200.0,61.1954,61.2029,61.1954,61.1954,15200.0
2010-09-29 13:00:00,81.77,81.77,81.75,81.77,18400.0,61.1954,61.1954,61.1804,61.1954,18400.0
2010-09-29 13:30:00,81.77,81.78,81.74,81.74,26600.0,61.1954,61.2029,61.173,61.173,26600.0
2010-09-29 14:00:00,81.75,81.75,81.72,81.74,27800.0,61.1804,61.1804,61.158,61.173,27800.0
2010-09-29 14:30:00,81.75,81.75,81.72,81.72,55800.0,61.1804,61.1804,61.158,61.158,55800.0
2010-09-29 15:00:00,81.72,81.74,81.71,81.71,54000.0,61.158,61.173,61.1505,61.1505,54000.0
2010-09-29 15:30:00,81.72,81.73,81.71,81.71,67900.0,61.158,61.1655,61.1505,61.1505,67900.0
2010-09-30 09:30:00,81.81,81.81,81.65,81.66,51600.0,61.2253,61.2253,61.1056,61.1131,51600.0
2010-09-30 10:00:00,81.67,81.71,81.67,81.71,23300.0,61.1206,61.1505,61.1206,61.1505,23300.0
2010-09-30 10:30:00,81.71,81.71,81.69,81.7,18300.0,61.1505,61.1505,61.1355,61.143,18300.0
2010-09-30 11:00:00,81.69,81.74,81.69,81.74,47400.0,61.1355,61.173,61.1355,61.173,47400.0
2010-09-30 11:30:00,81.74,81.74,81.72,81.73,25900.0,61.173,61.173,61.158,61.1655,25900.0
2010-09-30 12:00:00,81.73,81.73,81.72,81.72,23000.0,61.1655,61.1655,61.158,61.158,23000.0
2010-09-30 12:30:00,81.73,81.73,81.72,81.72,41500.0,61.1655,61.1655,61.158,61.158,41500.0
2010-09-30 13:00:00,81.73,81.75,81.72,81.74,16800.0,61.1655,61.1804,61.158,61.173,16800.0
2010-09-30 13:30:00,81.75,81.75,81.74,81.75,22000.0,61.1804,61.1804,61.173,61.1804,22000.0
2010-09-30 14:00:00,81.75,81.76,81.7,81.72,141300.0,61.1804,61.1879,61.143,61.158,141300.0
2010-09-30 14:30:00,81.73,81.75,81.72,81.75,21500.0,61.1655,61.1804,61.158,61.1804,21500.0
2010-09-30 15:00:00,81.74,81.79,81.74,81.77,32200.0,61.173,61.2104,61.173,61.1954,32200.0
2010-09-30 15:30:00,81.78,81.78,81.76,81.77,32900.0,61.2029,61.2029,61.1879,61.1954,32900.0
2010-10-01 09:30:00,81.6,81.67,81.59,81.59,40100.0,61.1749,61.2274,61.1674,61.1674,40100.0
2010-10-01 10:00:00,81.59,81.64,81.58,81.63,20500.0,61.1674,61.2049,61.1599,61.1974,20500.0
2010-10-01 10:30:00,81.63,81.66,81.63,81.64,14800.0,61.1974,61.2199,61.1974,61.2049,14800.0
2010-10-01 11:00:00,81.65,81.66,81.64,81.65,19100.0,61.2124,61.2199,61.2049,61.2124,19100.0
2010-10-01 11:30:00,81.65,81.65,81.63,81.64,14500.0,61.2124,61.2124,61.1974,61.2049,14500.0
2010-10-01 12:00:00,81.64,81.64,81.61,81.62,53800.0,61.2049,61.2049,61.1824,61.1899,53800.0
2010-10-01 12:30:00,81.62,81.62,81.61,81.61,16800.0,61.1899,61.1899,61.1824,61.1824,16800.0
2010-10-01 13:00:00,81.62,81.62,81.61,81.62,13200.0,61.1899,61.1899,61.1824,61.1899,13200.0
2010-10-01 13:30:00,81.62,81.64,81.61,81.63,14100.0,61.1899,61.2049,61.1824,61.1974,14100.0
2010-10-01 14:00:00,81.63,81.65,81.63,81.64,32500.0,61.1974,61.2124,61.1974,61.2049,32500.0
2010-10-01 14:30:00,81.65,81.65,81.64,81.64,11600.0,61.2124,61.2124,61.2049,61.2049,11600.0
2010-10-01 15:00:00,81.65,81.68,81.65,81.67,37200.0,61.2124,61.2349,61.2124,61.2274,37200.0
2010-10-01 15:30:00,81.67,81.68,81.67,81.68,44900.0,61.2274,61.2349,61.2274,61.2349,44900.0
2010-10-04 09:30:00,81.72,81.73,81.65,81.73,33900.0,61.2649,61.2724,61.2124,61.2724,33900.0
2010-10-04 10:00:00,81.73,81.74,81.7,81.7,78600.0,61.2724,61.2799,61.2499,61.2499,78600.0
2010-10-04 10:30:00,81.71,81.72,81.7,81.72,10900.0,61.2574,61.2649,61.2499,61.2649,10900.0
2010-10-04 11:00:00,81.72,81.72,81.7,81.72,15400.0,61.2649,61.2649,61.2499,61.2649,15400.0
2010-10-04 11:30:00,81.72,81.72,81.71,81.72,10500.0,61.2649,61.2649,61.2574,61.2649,10500.0
2010-10-04 12:00:00,81.72,81.72,81.71,81.72,22300.0,61.2649,61.2649,61.2574,61.2649,22300.0
2010-10-04 12:30:00,81.72,81.72,81.71,81.72,7200.0,61.2649,61.2649,61.2574,61.2649,7200.0
2010-10-04 13:00:00,81.71,81.72,81.71,81.72,16900.0,61.2574,61.2649,61.2574,61.2649,16900.0
2010-10-04 13:30:00,81.72,81.72,81.71,81.71,11500.0,61.2649,61.2649,61.2574,61.2574,11500.0
2010-10-04 14:00:00,81.72,81.72,81.71,81.72,26200.0,61.2649,61.2649,61.2574,61.2649,26200.0
2010-10-04 14:30:00,81.71,81.72,81.69,81.7,30700.0,61.2574,61.2649,61.2424,61.2499,30700.0
2010-10-04 15:00:00,81.7,81.7,81.68,81.69,12100.0,61.2499,61.2499,61.2349,61.2424,12100.0
2010-10-04 15:30:00,81.69,81.72,81.68,81.72,32600.0,61.2424,61.2649,61.2349,61.2649,32600.0
2010-10-05 09:30:00,81.74,81.74,81.7,81.73,21900.0,61.2799,61.2799,61.2499,61.2724,21900.0
2010-10-05 10:00:00,81.74,81.75,81.73,81.74,18000.0,61.2799,61.2874,61.2724,61.2799,18000.0
2010-10-05 10:30:00,81.74,81.75,81.73,81.74,9500.0,61.2799,61.2874,61.2724,61.2799,9500.0
2010-10-05 11:00:00,81.74,81.76,81.73,81.76,26500.0,61.2799,61.2949,61.2724,61.2949,26500.0
2010-10-05 11:30:00,81.76,81.77,81.75,81.77,16000.0,61.2949,61.3024,61.2874,61.3024,16000.0
2010-10-05 12:00:00,81.76,81.78,81.76,81.78,28500.0,61.2949,61.3099,61.2949,61.3099,28500.0
2010-10-05 12:30:00,81.78,81.78,81.77,81.78,8200.0,61.3099,61.3099,61.3024,61.3099,8200.0
2010-10-05 13:00:00,81.77,81.78,81.77,81.78,6900.0,61.3024,61.3099,61.3024,61.3099,6900.0
2010-10-05 13:30:00,81.77,81.78,81.77,81.77,14700.0,61.3024,61.3099,61.3024,61.3024,14700.0
2010-10-05 14:00:00,81.77,81.78,81.74,81.77,29600.0,61.3024,61.3099,61.2799,61.3024,29600.0
2010-10-05 14:30:00,81.76,81.78,81.76,81.77,22200.0,61.2949,61.3099,61.2949,61.3024,22200.0
2010-10-05 15:00:00,81.76,81.77,81.75,81.77,38500.0,61.2949,61.3024,61.2874,61.3024,38500.0
2010-10-05 15:30:00,81.77,81.77,81.72,81.74,75600.0,61.3024,61.3024,61.2649,61.2799,75600.0
2010-10-06 09:30:00,81.77,81.83,81.76,81.77,59500.0,61.3024,61.3474,61.2949,61.3024,59500.0
2010-10-06 10:00:00,81.77,81.78,81.76,81.77,35700.0,61.3024,61.3099,61.2949,61.3024,35700.0
2010-10-06 10:30:00,81.77,81.81,81.77,81.81,7000.0,61.3024,61.3324,61.3024,61.3324,7000.0
2010-10-06 11:00:00,81.81,81.81,81.79,81.81,15200.0,61.3324,61.3324,61.3174,61.3324,15200.0
2010-10-06 11:30:00,81.81,81.83,81.8,81.82,16600.0,61.3324,61.3474,61.3249,61.3399,16600.0
2010-10-06 12:00:00,81.83,81.83,81.81,81.81,20000.0,61.3474,61.3474,61.3324,61.3324,20000.0
2010-10-06 12:30:00,81.81,81.84,81.81,81.84,20900.0,61.3324,61.3549,61.3324,61.3549,20900.0
2010-10-06 13:00:00,81.84,81.84,81.83,81.84,11400.0,61.3549,61.3549,61.3474,61.3549,11400.0
2010-10-06 13:30:00,81.83,81.84,81.83,81.84,6200.0,61.3474,61.3549,61.3474,61.3549,6200.0
2010-10-06 14:00:00,81.84,81.84,81.81,81.81,11800.0,61.3549,61.3549,61.3324,61.3324,11800.0
2010-10-06 14:30:00,81.81,81.82,81.8,81.8,14100.0,61.3324,61.3399,61.3249,61.3249,14100.0
2010-10-06 15:00:00,81.79,81.82,81.78,81.82,32800.0,61.3174,61.3399,61.3099,61.3399,32800.0
2010-10-06 15:30:00,81.82,81.82,81.81,81.82,39400.0,61.3399,61.3399,61.3324,61.3399,39400.0
2010-10-07 09:30:00,81.83,81.85,81.83,81.85,28300.0,61.3474,61.3624,61.3474,61.3624,28300.0
2010-10-07 10:00:00,81.86,81.86,81.83,81.86,19900.0,61.3699,61.3699,61.3474,61.3699,19900.0
2010-10-07 10:30:00,81.86,81.86,81.84,81.85,9800.0,61.3699,61.3699,61.3549,61.3624,9800.0
2010-10-07 11:00:00,81.84,81.86,81.84,81.84,15600.0,61.3549,61.3699,61.3549,61.3549,15600.0
2010-10-07 11:30:00,81.84,81.87,81.83,81.87,35000.0,61.3549,61.3774,61.3474,61.3774,35000.0
2010-10-07 12:00:00,81.87,81.87,81.86,81.87,27900.0,61.3774,61.3774,61.3699,61.3774,27900.0
2010-10-07 12:30:00,81.86,81.88,81.86,81.88,30900.0,61.3699,61.3849,61.3699,61.3849,30900.0
2010-10-07 13:00:00,81.89,81.9,81.87,81.89,38400.0,61.3924,61.3998,61.3774,61.3924,38400.0
2010-10-07 13:30:00,81.88,81.89,81.87,81.88,8200.0,61.3849,61.3924,61.3774,61.3849,8200.0
2010-10-07 14:00:00,81.87,81.88,81.87,81.87,10200.0,61.3774,61.3849,61.3774,61.3774,10200.0
2010-10-07 14:30:00,81.87,81.9,81.86,81.89,24400.0,61.3774,61.3998,61.3699,61.3924,24400.0
2010-10-07 15:00:00,81.89,81.9,81.89,81.89,24300.0,61.3924,61.3998,61.3924,61.3924,24300.0
2010-10-07 15:30:00,81.9,81.91,81.89,81.91,28100.0,61.3998,61.4073,61.3924,61.4073,28100.0
2010-10-08 09:30:00,81.95,81.95,81.9,81.91,45100.0,61.4373,61.4373,61.3998,61.4073,45100.0
2010-10-08 10:00:00,81.91,81.92,81.87,81.88,70900.0,61.4073,61.4148,61.3774,61.3849,70900.0
2010-10-08 10:30:00,81.88,81.9,81.87,81.9,39600.0,61.3849,61.3998,61.3774,61.3998,39600.0
2010-10-08 11:00:00,81.9,81.9,81.88,81.88,99900.0,61.3998,61.3998,61.3849,61.3849,99900.0
2010-10-08 11:30:00,81.88,81.88,81.87,81.88,59400.0,61.3849,61.3849,61.3774,61.3849,59400.0
2010-10-08 12:00:00,81.88,81.89,81.87,81.88,57200.0,61.3849,61.3924,61.3774,61.3849,57200.0
2010-10-08 12:30:00,81.88,81.9,81.88,81.89,102000.0,61.3849,61.3998,61.3849,61.3924,102000.0
2010-10-08 13:00:00,81.88,81.89,81.88,81.88,9600.0,61.3849,61.3924,61.3849,61.3849,9600.0
2010-10-08 13:30:00,81.88,81.89,81.88,81.88,23300.0,61.3849,61.3924,61.3849,61.3849,23300.0
2010-10-08 14:00:00,81.88,81.89,81.86,81.86,28700.0,61.3849,61.3924,61.3699,61.3699,28700.0
2010-10-08 14:30:00,81.86,81.93,81.86,81.88,60600.0,61.3699,61.4223,61.3699,61.3849,60600.0
2010-10-08 15:00:00,81.89,81.91,81.87,81.91,31400.0,61.3924,61.4073,61.3774,61.4073,31400.0
2010-10-08 15:30:00,81.91,81.91,81.85,81.85,95500.0,61.4073,61.4073,61.3624,61.3624,95500.0
2010-10-11 09:30:00,81.97,81.97,81.81,81.85,17700.0,61.4523,61.4523,61.3324,61.3624,17700.0
2010-10-11 10:00:00,81.86,81.95,81.86,81.91,16200.0,61.3699,61.4373,61.3699,61.4073,16200.0
2010-10-11 10:30:00,81.92,81.94,81.82,81.86,25100.0,61.4148,61.4298,61.3399,61.3699,25100.0
2010-10-11 11:00:00,81.86,81.87,81.83,81.85,13500.0,61.3699,61.3774,61.3474,61.3624,13500.0
2010-10-11 11:30:00,81.85,81.89,81.85,81.89,14000.0,61.3624,61.3924,61.3624,61.3924,14000.0
2010-10-11 12:00:00,81.9,81.91,81.88,81.91,10400.0,61.3998,61.4073,61.3849,61.4073,10400.0
2010-10-11 12:30:00,81.93,81.94,81.92,81.94,10400.0,61.4223,61.4298,61.4148,61.4298,10400.0
2010-10-11 13:00:00,81.93,81.93,81.92,81.93,12100.0,61.4223,61.4223,61.4148,61.4223,12100.0
2010-10-11 13:30:00,81.94,81.95,81.91,81.93,12400.0,61.4298,61.4373,61.4073,61.4223,12400.0
2010-10-11 14:00:00,81.92,81.97,81.85,81.97,21400.0,61.4148,61.4523,61.3624,61.4523,21400.0
2010-10-11 14:30:00,81.96,81.98,81.95,81.97,34400.0,61.4448,61.4598,61.4373,61.4523,34400.0
2010-10-11 15:00:00,81.96,81.97,81.96,81.97,20200.0,61.4448,61.4523,61.4448,61.4523,20200.0
2010-10-11 15:30:00,81.97,81.99,81.96,81.98,145600.0,61.4523,61.4673,61.4448,61.4598,145600.0
2010-10-12 09:30:00,81.94,81.95,81.87,81.95,29000.0,61.4298,61.4373,61.3774,61.4373,29000.0
2010-10-12 10:00:00,81.96,81.96,81.93,81.94,22000.0,61.4448,61.4448,61.4223,61.4298,22000.0
2010-10-12 10:30:00,81.93,81.94,81.91,81.93,14800.0,61.4223,61.4298,61.4073,61.4223,14800.0
2010-10-12 11:00:00,81.93,81.93,81.91,81.92,20400.0,61.4223,61.4223,61.4073,61.4148,20400.0
2010-10-12 11:30:00,81.92,81.93,81.91,81.93,7900.0,61.4148,61.4223,61.4073,61.4223,7900.0
2010-10-12 12:00:00,81.92,81.93,81.87,81.89,147600.0,61.4148,61.4223,61.3774,61.3924,147600.0
2010-10-12 12:30:00,81.9,81.9,81.89,81.89,6500.0,61.3998,61.3998,61.3924,61.3924,6500.0
2010-10-12 13:00:00,81.9,81.9,81.87,81.88,11100.0,61.3998,61.3998,61.3774,61.3849,11100.0
2010-10-12 13:30:00,81.87,81.88,81.87,81.88,10300.0,61.3774,61.3849,61.3774,61.3849,10300.0
2010-10-12 14:00:00,81.88,81.89,81.86,81.87,25900.0,61.3849,61.3924,61.3699,61.3774,25900.0
2010-10-12 14:30:00,81.87,81.88,81.86,81.87,9300.0,61.3774,61.3849,61.3699,61.3774,9300.0
2010-10-12 15:00:00,81.88,81.88,81.85,81.86,39500.0,61.3849,61.3849,61.3624,61.3699,39500.0
2010-10-12 15:30:00,81.86,81.87,81.83,81.83,49800.0,61.3699,61.3774,61.3474,61.3474,49800.0
2010-10-13 09:30:00,81.89,81.89,81.84,81.88,44800.0,61.3924,61.3924,61.3549,61.3849,44800.0
2010-10-13 10:00:00,81.88,81.88,81.85,81.87,24200.0,61.3849,61.3849,61.3624,61.3774,24200.0
2010-10-13 10:30:00,81.87,81.88,81.85,81.87,25800.0,61.3774,61.3849,61.3624,61.3774,25800.0
2010-10-13 11:00:00,81.87,81.88,81.86,81.86,19500.0,61.3774,61.3849,61.3699,61.3699,19500.0
2010-10-13 11:30:00,81.86,81.87,81.85,81.86,66600.0,61.3699,61.3774,61.3624,61.3699,66600.0
2010-10-13 12:00:00,81.86,81.86,81.84,81.85,28900.0,61.3699,61.3699,61.3549,61.3624,28900.0
2010-10-13 12:30:00,81.85,81.86,81.83,81.86,27000.0,61.3624,61.3699,61.3474,61.3699,27000.0
2010-10-13 13:00:00,81.85,81.86,81.84,81.85,36100.0,61.3624,61.3699,61.3549,61.3624,36100.0
2010-10-13 13:30:00,81.84,81.86,81.84,81.86,29500.0,61.3549,61.3699,61.3549,61.3699,29500.0
2010-10-13 14:00:00,81.86,81.89,81.85,81.89,24200.0,61.3699,61.3924,61.3624,61.3924,24200.0
2010-10-13 14:30:00,81.88,81.88,81.85,81.88,62600.0,61.3849,61.3849,61.3624,61.3849,62600.0
2010-10-13 15:00:00,81.88,81.93,81.87,81.92,26600.0,61.3849,61.4223,61.3774,61.4148,26600.0
2010-10-13 15:30:00,81.92,81.92,81.91,81.91,49100.0,61.4148,61.4148,61.4073,61.4073,49100.0
2010-10-14 09:30:00,81.79,81.85,81.79,81.84,46000.0,61.3174,61.3624,61.3174,61.3549,46000.0
2010-10-14 10:00:00,81.85,81.85,81.81,81.82,22900.0,61.3624,61.3624,61.3324,61.3399,22900.0
2010-10-14 10:30:00,81.82,81.84,81.82,81.83,32300.0,61.3399,61.3549,61.3399,61.3474,32300.0
2010-10-14 11:00:00,81.84,81.84,81.83,81.84,8000.0,61.3549,61.3549,61.3474,61.3549,8000.0
2010-10-14 11:30:00,81.84,81.85,81.82,81.85,19000.0,61.3549,61.3624,61.3399,61.3624,19000.0
2010-10-14 12:00:00,81.85,81.85,81.83,81.83,32800.0,61.3624,61.3624,61.3474,61.3474,32800.0
2010-10-14 12:30:00,81.84,81.85,81.83,81.84,18400.0,61.3549,61.3624,61.3474,61.3549,18400.0
2010-10-14 13:00:00,81.84,81.84,81.81,81.84,29300.0,61.3549,61.3549,61.3324,61.3549,29300.0
2010-10-14 13:30:00,81.84,81.86,81.84,81.85,11500.0,61.3549,61.3699,61.3549,61.3624,11500.0
2010-10-14 14:00:00,81.85,81.86,81.82,81.82,50300.0,61.3624,61.3699,61.3399,61.3399,50300.0
2010-10-14 14:30:00,81.83,81.83,81.82,81.82,19300.0,61.3474,61.3474,61.3399,61.3399,19300.0
2010-10-14 15:00:00,81.83,81.83,81.81,81.81,13700.0,61.3474,61.3474,61.3324,61.3324,13700.0
2010-10-14 15:30:00,81.81,81.82,81.81,81.82,19200.0,61.3324,61.3399,61.3324,61.3399,19200.0
2010-10-15 09:30:00,81.88,81.88,81.82,81.84,25800.0,61.3849,61.3849,61.3399,61.3549,25800.0
2010-10-15 10:00:00,81.83,81.85,81.82,81.84,27500.0,61.3474,61.3624,61.3399,61.3549,27500.0
2010-10-15 10:30:00,81.84,81.86,81.83,81.85,19100.0,61.3549,61.3699,61.3474,61.3624,19100.0
2010-10-15 11:00:00,81.85,81.86,81.82,81.84,31300.0,61.3624,61.3699,61.3399,61.3549,31300.0
2010-10-15 11:30:00,81.83,81.84,81.81,81.83,29000.0,61.3474,61.3549,61.3324,61.3474,29000.0
2010-10-15 12:00:00,81.83,81.85,81.8,81.85,21100.0,61.3474,61.3624,61.3249,61.3624,21100.0
2010-10-15 12:30:00,81.85,81.85,81.81,81.83,57200.0,61.3624,61.3624,61.3324,61.3474,57200.0
2010-10-15 13:00:00,81.82,81.83,81.81,81.83,19000.0,61.3399,61.3474,61.3324,61.3474,19000.0
2010-10-15 13:30:00,81.83,81.83,81.81,81.82,25200.0,61.3474,61.3474,61.3324,61.3399,25200.0
2010-10-15 14:00:00,81.82,81.83,81.81,81.83,32300.0,61.3399,61.3474,61.3324,61.3474,32300.0
2010-10-15 14:30:00,81.82,81.83,81.78,81.78,107100.0,61.3399,61.3474,61.3099,61.3099,107100.0
2010-10-15 15:00:00,81.79,81.79,81.78,81.79,49400.0,61.3174,61.3174,61.3099,61.3174,49400.0
2010-10-15 15:30:00,81.78,81.79,81.75,81.75,38500.0,61.3099,61.3174,61.2874,61.2874,38500.0
2010-10-18 09:30:00,81.87,81.87,81.81,81.82,43800.0,61.3774,61.3774,61.3324,61.3399,43800.0
2010-10-18 10:00:00,81.82,81.84,81.82,81.84,37000.0,61.3399,61.3549,61.3399,61.3549,37000.0
2010-10-18 10:30:00,81.84,81.86,81.84,81.85,15100.0,61.3549,61.3699,61.3549,61.3624,15100.0
2010-10-18 11:00:00,81.85,81.87,81.85,81.87,11400.0,61.3624,61.3774,61.3624,61.3774,11400.0
2010-10-18 11:30:00,81.87,81.87,81.85,81.85,15200.0,61.3774,61.3774,61.3624,61.3624,15200.0
2010-10-18 12:00:00,81.86,81.87,81.85,81.87,22400.0,61.3699,61.3774,61.3624,61.3774,22400.0
2010-10-18 12:30:00,81.87,81.88,81.86,81.88,19500.0,61.3774,61.3849,61.3699,61.3849,19500.0
2010-10-18 13:00:00,81.88,81.88,81.86,81.87,11600.0,61.3849,61.3849,61.3699,61.3774,11600.0
2010-10-18 13:30:00,81.87,81.87,81.86,81.87,11600.0,61.3774,61.3774,61.3699,61.3774,11600.0
2010-10-18 14:00:00,81.86,81.9,81.86,81.9,78700.0,61.3699,61.3998,61.3699,61.3998,78700.0
2010-10-18 14:30:00,81.89,81.91,81.89,81.91,28300.0,61.3924,61.4073,61.3924,61.4073,28300.0
2010-10-18 15:00:00,81.91,81.91,81.9,81.9,18500.0,61.4073,61.4073,61.3998,61.3998,18500.0
2010-10-18 15:30:00,81.91,81.91,81.89,81.9,38200.0,61.4073,61.4073,61.3924,61.3998,38200.0
2010-10-19 09:30:00,81.92,81.92,81.88,81.92,42400.0,61.4148,61.4148,61.3849,61.4148,42400.0
2010-10-19 10:00:00,81.93,81.93,81.91,81.92,13900.0,61.4223,61.4223,61.4073,61.4148,13900.0
2010-10-19 10:30:00,81.92,81.92,81.9,81.9,12600.0,61.4148,61.4148,61.3998,61.3998,12600.0
2010-10-19 11:00:00,81.9,81.91,81.9,81.91,22700.0,61.3998,61.4073,61.3998,61.4073,22700.0
2010-10-19 11:30:00,81.9,81.91,81.9,81.9,13500.0,61.3998,61.4073,61.3998,61.3998,13500.0
2010-10-19 12:00:00,81.91,81.91,81.9,81.91,21400.0,61.4073,61.4073,61.3998,61.4073,21400.0
2010-10-19 12:30:00,81.91,81.94,81.9,81.93,23800.0,61.4073,61.4298,61.3998,61.4223,23800.0
2010-10-19 13:00:00,81.92,81.93,81.92,81.93,11000.0,61.4148,61.4223,61.4148,61.4223,11000.0
2010-10-19 13:30:00,81.92,81.95,81.92,81.95,17000.0,61.4148,61.4373,61.4148,61.4373,17000.0
2010-10-19 14:00:00,81.95,81.95,81.93,81.95,20500.0,61.4373,61.4373,61.4223,61.4373,20500.0
2010-10-19 14:30:00,81.95,81.96,81.94,81.95,29000.0,61.4373,61.4448,61.4298,61.4373,29000.0
2010-10-19 15:00:00,81.94,81.96,81.93,81.94,17200.0,61.4298,61.4448,61.4223,61.4298,17200.0
2010-10-19 15:30:00,81.95,81.95,81.93,81.94,43800.0,61.4373,61.4373,61.4223,61.4298,43800.0
2010-10-20 09:30:00,81.96,81.96,81.93,81.95,40100.0,61.4448,61.4448,61.4223,61.4373,40100.0
2010-10-20 10:00:00,81.95,81.95,81.94,81.95,26100.0,61.4373,61.4373,61.4298,61.4373,26100.0
2010-10-20 10:30:00,81.95,81.96,81.94,81.96,18500.0,61.4373,61.4448,61.4298,61.4448,18500.0
2010-10-20 11:00:00,81.96,81.98,81.95,81.97,20100.0,61.4448,61.4598,61.4373,61.4523,20100.0
2010-10-20 11:30:00,81.97,81.98,81.94,81.96,47900.0,61.4523,61.4598,61.4298,61.4448,47900.0
2010-10-20 12:00:00,81.97,81.98,81.96,81.98,20000.0,61.4523,61.4598,61.4448,61.4598,20000.0
2010-10-20 12:30:00,81.98,81.98,81.97,81.98,10100.0,61.4598,61.4598,61.4523,61.4598,10100.0
2010-10-20 13:00:00,81.98,81.98,81.97,81.98,11700.0,61.4598,61.4598,61.4523,61.4598,11700.0
2010-10-20 13:30:00,81.98,81.99,81.97,81.99,24600.0,61.4598,61.4673,61.4523,61.4673,24600.0
2010-10-20 14:00:00,81.98,82.0,81.98,81.98,23100.0,61.4598,61.4748,61.4598,61.4598,23100.0
2010-10-20 14:30:00,81.99,81.99,81.96,81.98,20400.0,61.4673,61.4673,61.4448,61.4598,20400.0
2010-10-20 15:00:00,81.99,81.99,81.9,81.94,42000.0,61.4673,61.4673,61.3998,61.4298,42000.0
2010-10-20 15:30:00,81.93,81.98,81.93,81.98,23100.0,61.4223,61.4598,61.4223,61.4598,23100.0
2010-10-21 09:30:00,81.95,81.96,81.93,81.95,19800.0,61.4373,61.4448,61.4223,61.4373,19800.0
2010-10-21 10:00:00,81.97,81.97,81.94,81.96,27400.0,61.4523,61.4523,61.4298,61.4448,27400.0
2010-10-21 10:30:00,81.96,81.96,81.95,81.96,11800.0,61.4448,61.4448,61.4373,61.4448,11800.0
2010-10-21 11:00:00,81.95,81.96,81.95,81.95,26000.0,61.4373,61.4448,61.4373,61.4373,26000.0
2010-10-21 11:30:00,81.95,81.95,81.94,81.95,8300.0,61.4373,61.4373,61.4298,61.4373,8300.0
2010-10-21 12:00:00,81.95,81.96,81.95,81.95,12100.0,61.4373,61.4448,61.4373,61.4373,12100.0
2010-10-21 12:30:00,81.95,81.95,81.94,81.94,15400.0,61.4373,61.4373,61.4298,61.4298,15400.0
2010-10-21 13:00:00,81.95,81.95,81.94,81.95,19800.0,61.4373,61.4373,61.4298,61.4373,19800.0
2010-10-21 13:30:00,81.94,81.95,81.94,81.95,9400.0,61.4298,61.4373,61.4298,61.4373,9400.0
2010-10-21 14:00:00,81.94,81.95,81.94,81.95,8600.0,61.4298,61.4373,61.4298,61.4373,8600.0
2010-10-21 14:30:00,81.94,81.95,81.94,81.95,19100.0,61.4298,61.4373,61.4298,61.4373,19100.0
2010-10-21 15:00:00,81.95,81.95,81.91,81.92,31400.0,61.4373,61.4373,61.4073,61.4148,31400.0
2010-10-21 15:30:00,81.92,81.94,81.91,81.94,61800.0,61.4148,61.4298,61.4073,61.4298,61800.0
2010-10-22 09:30:00,81.9,81.92,81.88,81.91,54200.0,61.3998,61.4148,61.3849,61.4073,54200.0
2010-10-22 10:00:00,81.91,81.93,81.91,81.93,9400.0,61.4073,61.4223,61.4073,61.4223,9400.0
2010-10-22 10:30:00,81.93,81.93,81.92,81.93,7700.0,61.4223,61.4223,61.4148,61.4223,7700.0
2010-10-22 11:00:00,81.92,81.93,81.9,81.9,16700.0,61.4148,61.4223,61.3998,61.3998,16700.0
2010-10-22 11:30:00,81.9,81.91,81.87,81.87,47000.0,61.3998,61.4073,61.3774,61.3774,47000.0
2010-10-22 12:00:00,81.88,81.89,81.86,81.89,35800.0,61.3849,61.3924,61.3699,61.3924,35800.0
2010-10-22 12:30:00,81.89,81.89,81.88,81.89,10000.0,61.3924,61.3924,61.3849,61.3924,10000.0
2010-10-22 13:00:00,81.89,81.89,81.88,81.88,9100.0,61.3924,61.3924,61.3849,61.3849,9100.0
2010-10-22 13:30:00,81.89,81.9,81.88,81.9,12100.0,61.3924,61.3998,61.3849,61.3998,12100.0
2010-10-22 14:00:00,81.9,81.91,81.88,81.89,30600.0,61.3998,61.4073,61.3849,61.3924,30600.0
2010-10-22 14:30:00,81.88,81.9,81.88,81.9,13500.0,61.3849,61.3998,61.3849,61.3998,13500.0
2010-10-22 15:00:00,81.89,81.93,81.89,81.92,75400.0,61.3924,61.4223,61.3924,61.4148,75400.0
2010-10-22 15:30:00,81.91,81.92,81.89,81.9,27500.0,61.4073,61.4148,61.3924,61.3998,27500.0
2010-10-25 09:30:00,81.99,81.99,81.94,81.98,35200.0,61.4673,61.4673,61.4298,61.4598,35200.0
2010-10-25 10:00:00,81.98,81.99,81.97,81.99,13300.0,61.4598,61.4673,61.4523,61.4673,13300.0
2010-10-25 10:30:00,81.99,81.99,81.94,81.94,20200.0,61.4673,61.4673,61.4298,61.4298,20200.0
2010-10-25 11:00:00,81.94,81.96,81.94,81.96,19500.0,61.4298,61.4448,61.4298,61.4448,19500.0
2010-10-25 11:30:00,81.96,81.98,81.96,81.98,27100.0,61.4448,61.4598,61.4448,61.4598,27100.0
2010-10-25 12:00:00,81.98,81.99,81.97,81.98,36800.0,61.4598,61.4673,61.4523,61.4598,36800.0
2010-10-25 12:30:00,81.97,81.98,81.96,81.96,12100.0,61.4523,61.4598,61.4448,61.4448,12100.0
2010-10-25 13:00:00,81.96,81.97,81.95,81.95,13600.0,61.4448,61.4523,61.4373,61.4373,13600.0
2010-10-25 13:30:00,81.96,81.96,81.94,81.94,21500.0,61.4448,61.4448,61.4298,61.4298,21500.0
2010-10-25 14:00:00,81.94,81.95,81.93,81.94,22000.0,61.4298,61.4373,61.4223,61.4298,22000.0
2010-10-25 14:30:00,81.94,81.94,81.91,81.93,24500.0,61.4298,61.4298,61.4073,61.4223,24500.0
2010-10-25 15:00:00,81.92,81.93,81.91,81.91,24200.0,61.4148,61.4223,61.4073,61.4073,24200.0
2010-10-25 15:30:00,81.92,81.93,81.87,81.93,37100.0,61.4148,61.4223,61.3774,61.4223,37100.0
2010-10-26 09:30:00,81.86,81.86,81.81,81.81,32800.0,61.3699,61.3699,61.3324,61.3324,32800.0
2010-10-26 10:00:00,81.81,81.82,81.77,81.8,41800.0,61.3324,61.3399,61.3024,61.3249,41800.0
2010-10-26 10:30:00,81.79,81.83,81.79,81.82,68700.0,61.3174,61.3474,61.3174,61.3399,68700.0
2010-10-26 11:00:00,81.82,81.83,81.81,81.82,11400.0,61.3399,61.3474,61.3324,61.3399,11400.0
2010-10-26 11:30:00,81.81,81.82,81.8,81.81,13300.0,61.3324,61.3399,61.3249,61.3324,13300.0
2010-10-26 12:00:00,81.81,81.82,81.78,81.8,30200.0,61.3324,61.3399,61.3099,61.3249,30200.0
2010-10-26 12:30:00,81.8,81.83,81.8,81.82,34400.0,61.3249,61.3474,61.3249,61.3399,34400.0
2010-10-26 13:00:00,81.82,81.88,81.82,81.83,256500.0,61.3399,61.3849,61.3399,61.3474,256500.0
2010-10-26 13:30:00,81.82,81.84,81.81,81.83,32400.0,61.3399,61.3549,61.3324,61.3474,32400.0
2010-10-26 14:00:00,81.83,81.84,81.8,81.81,96000.0,61.3474,61.3549,61.3249,61.3324,96000.0
2010-10-26 14:30:00,81.8,81.83,81.79,81.82,50800.0,61.3249,61.3474,61.3174,61.3399,50800.0
2010-10-26 15:00:00,81.82,81.84,81.81,81.83,76600.0,61.3399,61.3549,61.3324,61.3474,76600.0
2010-10-26 15:30:00,81.83,81.83,81.82,81.83,36600.0,61.3474,61.3474,61.3399,61.3474,36600.0
2010-10-27 09:30:00,81.79,81.79,81.75,81.76,18900.0,61.3174,61.3174,61.2874,61.2949,18900.0
2010-10-27 10:00:00,81.75,81.77,81.74,81.77,19800.0,61.2874,61.3024,61.2799,61.3024,19800.0
2010-10-27 10:30:00,81.77,81.77,81.74,81.74,11700.0,61.3024,61.3024,61.2799,61.2799,11700.0
2010-10-27 11:00:00,81.75,81.78,81.75,81.78,17600.0,61.2874,61.3099,61.2874,61.3099,17600.0
2010-10-27 11:30:00,81.77,81.78,81.76,81.78,23800.0,61.3024,61.3099,61.2949,61.3099,23800.0
2010-10-27 12:00:00,81.78,81.78,81.76,81.77,12100.0,61.3099,61.3099,61.2949,61.3024,12100.0
2010-10-27 12:30:00,81.76,81.77,81.74,81.76,17100.0,61.2949,61.3024,61.2799,61.2949,17100.0
2010-10-27 13:00:00,81.75,81.76,81.73,81.74,27500.0,61.2874,61.2949,61.2724,61.2799,27500.0
2010-10-27 13:30:00,81.74,81.76,81.74,81.75,11600.0,61.2799,61.2949,61.2799,61.2874,11600.0
2010-10-27 14:00:00,81.75,81.75,81.72,81.73,18400.0,61.2874,61.2874,61.2649,61.2724,18400.0
2010-10-27 14:30:00,81.73,81.75,81.73,81.74,29300.0,61.2724,61.2874,61.2724,61.2799,29300.0
2010-10-27 15:00:00,81.73,81.75,81.73,81.73,33800.0,61.2724,61.2874,61.2724,61.2724,33800.0
2010-10-27 15:30:00,81.74,81.74,81.71,81.72,25300.0,61.2799,61.2799,61.2574,61.2649,25300.0
2010-10-28 09:30:00,81.84,81.85,81.8,81.84,18600.0,61.3549,61.3624,61.3249,61.3549,18600.0
2010-10-28 10:00:00,81.85,81.85,81.84,81.84,15400.0,61.3624,61.3624,61.3549,61.3549,15400.0
2010-10-28 10:30:00,81.84,81.87,81.84,81.85,16900.0,61.3549,61.3774,61.3549,61.3624,16900.0
2010-10-28 11:00:00,81.86,81.86,81.84,81.84,15100.0,61.3699,61.3699,61.3549,61.3549,15100.0
2010-10-28 11:30:00,81.85,81.86,81.85,81.86,13500.0,61.3624,61.3699,61.3624,61.3699,13500.0
2010-10-28 12:00:00,81.86,81.86,81.85,81.85,8100.0,61.3699,61.3699,61.3624,61.3624,8100.0
2010-10-28 12:30:00,81.85,81.86,81.83,81.86,40900.0,61.3624,61.3699,61.3474,61.3699,40900.0
2010-10-28 13:00:00,81.86,81.87,81.86,81.87,18800.0,61.3699,61.3774,61.3699,61.3774,18800.0
2010-10-28 13:30:00,81.87,81.88,81.86,81.88,25000.0,61.3774,61.3849,61.3699,61.3849,25000.0
2010-10-28 14:00:00,81.88,81.89,81.87,81.89,30500.0,61.3849,61.3924,61.3774,61.3924,30500.0
2010-10-28 14:30:00,81.88,81.9,81.88,81.9,33300.0,61.3849,61.3998,61.3849,61.3998,33300.0
2010-10-28 15:00:00,81.9,81.9,81.86,81.88,40000.0,61.3998,61.3998,61.3699,61.3849,40000.0
2010-10-28 15:30:00,81.88,81.9,81.88,81.9,71600.0,61.3849,61.3998,61.3849,61.3998,71600.0
2010-10-29 09:30:00,81.87,81.92,81.87,81.91,49900.0,61.3774,61.4148,61.3774,61.4073,49900.0
2010-10-29 10:00:00,81.92,81.94,81.92,81.94,29100.0,61.4148,61.4298,61.4148,61.4298,29100.0
2010-10-29 10:30:00,81.94,81.95,81.93,81.94,16000.0,61.4298,61.4373,61.4223,61.4298,16000.0
2010-10-29 11:00:00,81.95,81.95,81.93,81.95,11700.0,61.4373,61.4373,61.4223,61.4373,11700.0
2010-10-29 11:30:00,81.94,81.95,81.94,81.95,10700.0,61.4298,61.4373,61.4298,61.4373,10700.0
2010-10-29 12:00:00,81.95,81.99,81.94,81.99,84500.0,61.4373,61.4673,61.4298,61.4673,84500.0
2010-10-29 12:30:00,81.99,81.99,81.96,81.98,16500.0,61.4673,61.4673,61.4448,61.4598,16500.0
2010-10-29 13:00:00,81.98,81.98,81.95,81.98,14000.0,61.4598,61.4598,61.4373,61.4598,14000.0
2010-10-29 13:30:00,81.97,81.98,81.97,81.98,8200.0,61.4523,61.4598,61.4523,61.4598,8200.0
2010-10-29 14:00:00,81.98,81.98,81.97,81.98,17000.0,61.4598,61.4598,61.4523,61.4598,17000.0
2010-10-29 14:30:00,81.98,81.98,81.96,81.97,18500.0,61.4598,61.4598,61.4448,61.4523,18500.0
2010-10-29 15:00:00,81.97,81.99,81.97,81.99,21300.0,61.4523,61.4673,61.4523,61.4673,21300.0
2010-10-29 15:30:00,81.99,81.99,81.98,81.98,51600.0,61.4673,61.4673,61.4598,61.4598,51600.0
2010-11-01 09:30:00,81.83,82.0,81.83,81.93,29400.0,61.4568,61.5844,61.4568,61.5319,29400.0
2010-11-01 10:00:00,81.94,81.94,81.88,81.89,23800.0,61.5394,61.5394,61.4943,61.5018,23800.0
2010-11-01 10:30:00,81.89,81.89,81.86,81.86,7300.0,61.5018,61.5018,61.4793,61.4793,7300.0
2010-11-01 11:00:00,81.87,81.87,81.83,81.85,13400.0,61.4868,61.4868,61.4568,61.4718,13400.0
2010-11-01 11:30:00,81.85,81.85,81.84,81.85,32200.0,61.4718,61.4718,61.4643,61.4718,32200.0
2010-11-01 12:00:00,81.84,81.85,81.83,81.84,18800.0,61.4643,61.4718,61.4568,61.4643,18800.0
2010-11-01 12:30:00,81.84,81.85,81.84,81.85,20300.0,61.4643,61.4718,61.4643,61.4718,20300.0
2010-11-01 13:00:00,81.85,81.85,81.84,81.84,17400.0,61.4718,61.4718,61.4643,61.4643,17400.0
2010-11-01 13:30:00,81.85,81.86,81.85,81.86,28800.0,61.4718,61.4793,61.4718,61.4793,28800.0
2010-11-01 14:00:00,81.86,81.87,81.85,81.86,33200.0,61.4793,61.4868,61.4718,61.4793,33200.0
2010-11-01 14:30:00,81.86,81.88,81.86,81.88,29700.0,61.4793,61.4943,61.4793,61.4943,29700.0
2010-11-01 15:00:00,81.88,81.89,81.87,81.88,48500.0,61.4943,61.5018,61.4868,61.4943,48500.0
2010-11-01 15:30:00,81.87,81.88,81.82,81.82,127300.0,61.4868,61.4943,61.4492,61.4492,127300.0
2010-11-02 09:30:00,81.88,81.88,81.85,81.85,28500.0,61.4943,61.4943,61.4718,61.4718,28500.0
2010-11-02 10:00:00,81.86,81.91,81.85,81.91,57800.0,61.4793,61.5168,61.4718,61.5168,57800.0
2010-11-02 10:30:00,81.9,81.91,81.88,81.89,16800.0,61.5093,61.5168,61.4943,61.5018,16800.0
2010-11-02 11:00:00,81.88,81.88,81.84,81.88,23800.0,61.4943,61.4943,61.4643,61.4943,23800.0
2010-11-02 11:30:00,81.88,81.89,81.87,81.89,17300.0,61.4943,61.5018,61.4868,61.5018,17300.0
2010-11-02 12:00:00,81.89,81.89,81.88,81.88,35900.0,61.5018,61.5018,61.4943,61.4943,35900.0
2010-11-02 12:30:00,81.89,81.9,81.88,81.9,9800.0,61.5018,61.5093,61.4943,61.5093,9800.0
2010-11-02 13:00:00,81.9,81.9,81.88,81.89,11400.0,61.5093,61.5093,61.4943,61.5018,11400.0
2010-11-02 13:30:00,81.89,81.89,81.87,81.88,13800.0,61.5018,61.5018,61.4868,61.4943,13800.0
2010-11-02 14:00:00,81.87,81.89,81.83,81.88,39400.0,61.4868,61.5018,61.4568,61.4943,39400.0
2010-11-02 14:30:00,81.88,81.9,81.88,81.9,27400.0,61.4943,61.5093,61.4943,61.5093,27400.0
2010-11-02 15:00:00,81.9,81.9,81.88,81.9,19800.0,61.5093,61.5093,61.4943,61.5093,19800.0
2010-11-02 15:30:00,81.9,81.9,81.89,81.9,33300.0,61.5093,61.5093,61.5018,61.5093,33300.0
2010-11-03 09:30:00,81.9,81.92,81.88,81.9,19400.0,61.5093,61.5243,61.4943,61.5093,19400.0
2010-11-03 10:00:00,81.89,81.9,81.89,81.9,7000.0,61.5018,61.5093,61.5018,61.5093,7000.0
2010-11-03 10:30:00,81.89,81.91,81.88,81.91,11400.0,61.5018,61.5168,61.4943,61.5168,11400.0
2010-11-03 11:00:00,81.91,81.92,81.88,81.88,16600.0,61.5168,61.5243,61.4943,61.4943,16600.0
2010-11-03 11:30:00,81.89,81.9,81.88,81.9,17400.0,61.5018,61.5093,61.4943,61.5093,17400.0
2010-11-03 12:00:00,81.9,81.9,81.89,81.9,5600.0,61.5093,61.5093,61.5018,61.5093,5600.0
2010-11-03 12:30:00,81.9,81.9,81.89,81.89,20900.0,61.5093,61.5093,61.5018,61.5018,20900.0
2010-11-03 13:00:00,81.89,81.91,81.89,81.9,13700.0,61.5018,61.5168,61.5018,61.5093,13700.0
2010-11-03 13:30:00,81.9,81.91,81.89,81.91,12100.0,61.5093,61.5168,61.5018,61.5168,12100.0
2010-11-03 14:00:00,81.91,81.94,81.89,81.93,28700.0,61.5168,61.5394,61.5018,61.5319,28700.0
2010-11-03 14:30:00,81.93,81.95,81.92,81.92,26600.0,61.5319,61.5469,61.5243,61.5243,26600.0
2010-11-03 15:00:00,81.93,81.97,81.88,81.96,48800.0,61.5319,61.5619,61.4943,61.5544,48800.0
2010-11-03 15:30:00,81.96,81.98,81.94,81.97,33600.0,61.5544,61.5694,61.5394,61.5619,33600.0
2010-11-04 09:30:00,81.95,81.97,81.94,81.95,54600.0,61.5469,61.5619,61.5394,61.5469,54600.0
2010-11-04 10:00:00,81.96,82.0,81.96,81.99,56000.0,61.5544,61.5844,61.5544,61.5769,56000.0
2010-11-04 10:30:00,81.99,82.0,81.98,81.98,42000.0,61.5769,61.5844,61.5694,61.5694,42000.0
2010-11-04 11:00:00,81.99,82.0,81.98,82.0,15300.0,61.5769,61.5844,61.5694,61.5844,15300.0
2010-11-04 11:30:00,82.0,82.0,81.96,81.97,41100.0,61.5844,61.5844,61.5544,61.5619,41100.0
2010-11-04 12:00:00,81.96,81.97,81.96,81.96,38400.0,61.5544,61.5619,61.5544,61.5544,38400.0
2010-11-04 12:30:00,81.96,81.97,81.95,81.96,80800.0,61.5544,61.5619,61.5469,61.5544,80800.0
2010-11-04 13:00:00,81.96,81.97,81.95,81.96,28200.0,61.5544,61.5619,61.5469,61.5544,28200.0
2010-11-04 13:30:00,81.97,81.99,81.96,81.98,19100.0,61.5619,61.5769,61.5544,61.5694,19100.0
2010-11-04 14:00:00,81.98,81.98,81.97,81.97,20200.0,61.5694,61.5694,61.5619,61.5619,20200.0
2010-11-04 14:30:00,81.97,82.0,81.95,81.96,45300.0,61.5619,61.5844,61.5469,61.5544,45300.0
2010-11-04 15:00:00,81.96,82.01,81.96,81.99,37200.0,61.5544,61.5919,61.5544,61.5769,37200.0
2010-11-04 15:30:00,81.99,82.06,81.98,82.01,34200.0,61.5769,61.6295,61.5694,61.5919,34200.0
2010-11-05 09:30:00,81.97,81.99,81.95,81.97,47100.0,61.5619,61.5769,61.5469,61.5619,47100.0
2010-11-05 10:00:00,81.97,81.98,81.96,81.96,12600.0,61.5619,61.5694,61.5544,61.5544,12600.0
2010-11-05 10:30:00,81.97,81.98,81.93,81.94,61400.0,61.5619,61.5694,61.5319,61.5394,61400.0
2010-11-05 11:00:00,81.94,81.95,81.93,81.94,59200.0,61.5394,61.5469,61.5319,61.5394,59200.0
2010-11-05 11:30:00,81.94,81.95,81.93,81.94,18100.0,61.5394,61.5469,61.5319,61.5394,18100.0
2010-11-05 12:00:00,81.95,81.96,81.93,81.94,45800.0,61.5469,61.5544,61.5319,61.5394,45800.0
2010-11-05 12:30:00,81.94,81.94,81.91,81.92,17600.0,61.5394,61.5394,61.5168,61.5243,17600.0
2010-11-05 13:00:00,81.91,81.92,81.91,81.92,9400.0,61.5168,61.5243,61.5168,61.5243,9400.0
2010-11-05 13:30:00,81.92,81.93,81.91,81.93,19400.0,61.5243,61.5319,61.5168,61.5319,19400.0
2010-11-05 14:00:00,81.93,81.95,81.92,81.94,31400.0,61.5319,61.5469,61.5243,61.5394,31400.0
2010-11-05 14:30:00,81.93,81.94,81.93,81.94,31700.0,61.5319,61.5394,61.5319,61.5394,31700.0
2010-11-05 15:00:00,81.94,81.95,81.93,81.94,50500.0,61.5394,61.5469,61.5319,61.5394,50500.0
2010-11-05 15:30:00,81.94,81.95,81.93,81.93,28000.0,61.5394,61.5469,61.5319,61.5319,28000.0
2010-11-08 09:30:00,81.88,81.9,81.87,81.9,27200.0,61.4943,61.5093,61.4868,61.5093,27200.0
2010-11-08 10:00:00,81.9,81.92,81.9,81.91,26100.0,61.5093,61.5243,61.5093,61.5168,26100.0
2010-11-08 10:30:00,81.91,81.92,81.9,81.91,30600.0,61.5168,61.5243,61.5093,61.5168,30600.0
2010-11-08 11:00:00,81.91,81.91,81.89,81.91,15200.0,61.5168,61.5168,61.5018,61.5168,15200.0
2010-11-08 11:30:00,81.91,81.91,81.9,81.9,10500.0,61.5168,61.5168,61.5093,61.5093,10500.0
2010-11-08 12:00:00,81.9,81.9,81.89,81.9,8800.0,61.5093,61.5093,61.5018,61.5093,8800.0
2010-11-08 12:30:00,81.89,81.89,81.85,81.85,74900.0,61.5018,61.5018,61.4718,61.4718,74900.0
2010-11-08 13:00:00,81.86,81.88,81.85,81.87,29500.0,61.4793,61.4943,61.4718,61.4868,29500.0
2010-11-08 13:30:00,81.87,81.87,81.86,81.87,15200.0,61.4868,61.4868,61.4793,61.4868,15200.0
2010-11-08 14:00:00,81.86,81.87,81.85,81.86,27400.0,61.4793,61.4868,61.4718,61.4793,27400.0
2010-11-08 14:30:00,81.86,81.87,81.85,81.86,22600.0,61.4793,61.4868,61.4718,61.4793,22600.0
2010-11-08 15:00:00,81.87,81.87,81.86,81.87,10700.0,61.4868,61.4868,61.4793,61.4868,10700.0
2010-11-08 15:30:00,81.87,81.89,81.86,81.89,48800.0,61.4868,61.5018,61.4793,61.5018,48800.0
2010-11-09 09:30:00,81.9,81.9,81.81,81.81,86900.0,61.5093,61.5093,61.4417,61.4417,86900.0
2010-11-09 10:00:00,81.81,81.86,81.8,81.82,117500.0,61.4417,61.4793,61.4342,61.4492,117500.0
2010-11-09 10:30:00,81.82,81.85,81.82,81.85,45000.0,61.4492,61.4718,61.4492,61.4718,45000.0
2010-11-09 11:00:00,81.85,81.85,81.82,81.83,43500.0,61.4718,61.4718,61.4492,61.4568,43500.0
2010-11-09 11:30:00,81.84,81.84,81.81,81.82,42000.0,61.4643,61.4643,61.4417,61.4492,42000.0
2010-11-09 12:00:00,81.82,81.82,81.77,81.79,60900.0,61.4492,61.4492,61.4117,61.4267,60900.0
2010-11-09 12:30:00,81.79,81.81,81.78,81.8,25000.0,61.4267,61.4417,61.4192,61.4342,25000.0
2010-11-09 13:00:00,81.8,81.83,81.75,81.76,42400.0,61.4342,61.4568,61.3967,61.4042,42400.0
2010-11-09 13:30:00,81.76,81.78,81.74,81.75,56600.0,61.4042,61.4192,61.3892,61.3967,56600.0
2010-11-09 14:00:00,81.76,81.77,81.72,81.74,67000.0,61.4042,61.4117,61.3741,61.3892,67000.0
2010-11-09 14:30:00,81.74,81.75,81.72,81.73,64100.0,61.3892,61.3967,61.3741,61.3817,64100.0
2010-11-09 15:00:00,81.73,81.74,81.7,81.71,79100.0,61.3817,61.3892,61.3591,61.3666,79100.0
2010-11-09 15:30:00,81.72,81.73,81.7,81.72,70800.0,61.3741,61.3817,61.3591,61.3741,70800.0
2010-11-10 09:30:00,81.68,81.71,81.62,81.68,38000.0,61.3441,61.3666,61.299,61.3441,38000.0
2010-11-10 10:00:00,81.68,81.71,81.68,81.69,11200.0,61.3441,61.3666,61.3441,61.3516,11200.0
2010-11-10 10:30:00,81.69,81.69,81.6,81.61,47900.0,61.3516,61.3516,61.284,61.2915,47900.0
2010-11-10 11:00:00,81.6,81.61,81.56,81.61,22500.0,61.284,61.2915,61.254,61.2915,22500.0
2010-11-10 11:30:00,81.6,81.61,81.55,81.55,25000.0,61.284,61.2915,61.2465,61.2465,25000.0
2010-11-10 12:00:00,81.56,81.56,81.54,81.55,22100.0,61.254,61.254,61.239,61.2465,22100.0
2010-11-10 12:30:00,81.56,81.58,81.55,81.56,19900.0,61.254,61.269,61.2465,61.254,19900.0
2010-11-10 13:00:00,81.56,81.58,81.53,81.57,28500.0,61.254,61.269,61.2314,61.2615,28500.0
2010-11-10 13:30:00,81.58,81.6,81.57,81.6,11900.0,61.269,61.284,61.2615,61.284,11900.0
2010-11-10 14:00:00,81.6,81.64,81.6,81.63,29100.0,61.284,61.3141,61.284,61.3066,29100.0
2010-11-10 14:30:00,81.63,81.7,81.61,81.69,36100.0,61.3066,61.3591,61.2915,61.3516,36100.0
2010-11-10 15:00:00,81.69,81.7,81.66,81.68,30600.0,61.3516,61.3591,61.3291,61.3441,30600.0
2010-11-10 15:30:00,81.67,81.71,81.66,81.66,63900.0,61.3366,61.3666,61.3291,61.3291,63900.0
2010-11-11 09:30:00,81.77,81.78,81.65,81.65,19700.0,61.4117,61.4192,61.3216,61.3216,19700.0
2010-11-11 10:00:00,81.67,81.69,81.66,81.67,16900.0,61.3366,61.3516,61.3291,61.3366,16900.0
2010-11-11 10:30:00,81.67,81.67,81.6,81.61,44700.0,61.3366,61.3366,61.284,61.2915,44700.0
2010-11-11 11:00:00,81.62,81.63,81.61,81.63,9000.0,61.299,61.3066,61.2915,61.3066,9000.0
2010-11-11 11:30:00,81.63,81.63,81.58,81.62,84800.0,61.3066,61.3066,61.269,61.299,84800.0
2010-11-11 12:00:00,81.62,81.62,81.59,81.59,12000.0,61.299,61.299,61.2765,61.2765,12000.0
2010-11-11 12:30:00,81.59,81.6,81.58,81.58,15500.0,61.2765,61.284,61.269,61.269,15500.0
2010-11-11 13:00:00,81.59,81.59,81.56,81.57,26100.0,61.2765,61.2765,61.254,61.2615,26100.0
2010-11-11 13:30:00,81.58,81.61,81.57,81.6,13300.0,61.269,61.2915,61.2615,61.284,13300.0
2010-11-11 14:00:00,81.61,81.61,81.57,81.61,74700.0,61.2915,61.2915,61.2615,61.2915,74700.0
2010-11-11 14:30:00,81.61,81.63,81.6,81.61,16000.0,61.2915,61.3066,61.284,61.2915,16000.0
2010-11-11 15:00:00,81.61,81.64,81.6,81.63,14600.0,61.2915,61.3141,61.284,61.3066,14600.0
2010-11-11 15:30:00,81.63,81.67,81.63,81.66,15300.0,61.3066,61.3366,61.3066,61.3291,15300.0
2010-11-12 09:30:00,81.65,81.65,81.61,81.61,40500.0,61.3216,61.3216,61.2915,61.2915,40500.0
2010-11-12 10:00:00,81.62,81.63,81.61,81.62,7700.0,61.299,61.3066,61.2915,61.299,7700.0
2010-11-12 10:30:00,81.62,81.64,81.61,81.63,38100.0,61.299,61.3141,61.2915,61.3066,38100.0
2010-11-12 11:00:00,81.62,81.65,81.62,81.65,47000.0,61.299,61.3216,61.299,61.3216,47000.0
2010-11-12 11:30:00,81.64,81.64,81.53,81.54,37200.0,61.3141,61.3141,61.2314,61.239,37200.0
2010-11-12 12:00:00,81.54,81.6,81.49,81.5,258800.0,61.239,61.284,61.2014,61.2089,258800.0
2010-11-12 12:30:00,81.49,81.56,81.49,81.53,22000.0,61.2014,61.254,61.2014,61.2314,22000.0
2010-11-12 13:00:00,81.52,81.53,81.5,81.53,16600.0,61.2239,61.2314,61.2089,61.2314,16600.0
2010-11-12 13:30:00,81.53,81.55,81.52,81.55,21800.0,61.2314,61.2465,61.2239,61.2465,21800.0
2010-11-12 14:00:00,81.55,81.55,81.52,81.53,21700.0,61.2465,61.2465,61.2239,61.2314,21700.0
2010-11-12 14:30:00,81.54,81.54,81.49,81.53,66900.0,61.239,61.239,61.2014,61.2314,66900.0
2010-11-12 15:00:00,81.52,81.55,81.52,81.55,31300.0,61.2239,61.2465,61.2239,61.2465,31300.0
2010-11-12 15:30:00,81.55,81.55,81.5,81.51,21900.0,61.2465,61.2465,61.2089,61.2164,21900.0
2010-11-15 09:30:00,81.45,81.45,81.31,81.32,196500.0,61.1714,61.1714,61.0662,61.0737,196500.0
2010-11-15 10:00:00,81.31,81.33,81.3,81.31,98600.0,61.0662,61.0812,61.0587,61.0662,98600.0
2010-11-15 10:30:00,81.3,81.32,81.28,81.32,103400.0,61.0587,61.0737,61.0437,61.0737,103400.0
2010-11-15 11:00:00,81.31,81.34,81.3,81.33,83300.0,61.0662,61.0888,61.0587,61.0812,83300.0
2010-11-15 11:30:00,81.33,81.36,81.33,81.34,36800.0,61.0812,61.1038,61.0812,61.0888,36800.0
2010-11-15 12:00:00,81.33,81.4,81.33,81.38,62400.0,61.0812,61.1338,61.0812,61.1188,62400.0
2010-11-15 12:30:00,81.38,81.39,81.37,81.38,15900.0,61.1188,61.1263,61.1113,61.1188,15900.0
2010-11-15 13:00:00,81.38,81.41,81.38,81.4,13800.0,61.1188,61.1413,61.1188,61.1338,13800.0
2010-11-15 13:30:00,81.4,81.43,81.4,81.4,83900.0,61.1338,61.1563,61.1338,61.1338,83900.0
2010-11-15 14:00:00,81.39,81.39,81.32,81.33,114600.0,61.1263,61.1263,61.0737,61.0812,114600.0
2010-11-15 14:30:00,81.34,81.34,81.29,81.3,34400.0,61.0888,61.0888,61.0512,61.0587,34400.0
2010-11-15 15:00:00,81.3,81.3,81.27,81.29,15300.0,61.0587,61.0587,61.0362,61.0512,15300.0
2010-11-15 15:30:00,81.29,81.29,81.22,81.22,74900.0,61.0512,61.0512,60.9986,60.9986,74900.0
2010-11-16 09:30:00,81.34,81.34,81.31,81.31,36300.0,61.0888,61.0888,61.0662,61.0662,36300.0
2010-11-16 10:00:00,81.31,81.32,81.29,81.31,43900.0,61.0662,61.0737,61.0512,61.0662,43900.0
2010-11-16 10:30:00,81.32,81.32,81.26,81.28,12400.0,61.0737,61.0737,61.0287,61.0437,12400.0
2010-11-16 11:00:00,81.28,81.3,81.24,81.29,31700.0,61.0437,61.0587,61.0136,61.0512,31700.0
2010-11-16 11:30:00,81.29,81.29,81.25,81.28,30400.0,61.0512,61.0512,61.0212,61.0437,30400.0
2010-11-16 12:00:00,81.29,81.3,81.28,81.29,25400.0,61.0512,61.0587,61.0437,61.0512,25400.0
2010-11-16 12:30:00,81.29,81.3,81.27,81.27,39500.0,61.0512,61.0587,61.0362,61.0362,39500.0
2010-11-16 13:00:00,81.27,81.28,81.24,81.27,22700.0,61.0362,61.0437,61.0136,61.0362,22700.0
2010-11-16 13:30:00,81.28,81.32,81.27,81.32,26800.0,61.0437,61.0737,61.0362,61.0737,26800.0
2010-11-16 14:00:00,81.32,81.36,81.32,81.32,41600.0,61.0737,61.1038,61.0737,61.0737,41600.0
2010-11-16 14:30:00,81.32,81.36,81.3,81.35,36400.0,61.0737,61.1038,61.0587,61.0963,36400.0
2010-11-16 15:00:00,81.36,81.38,81.35,81.37,34600.0,61.1038,61.1188,61.0963,61.1113,34600.0
2010-11-16 15:30:00,81.37,81.41,81.32,81.41,28400.0,61.1113,61.1413,61.0737,61.1413,28400.0
2010-11-17 09:30:00,81.41,81.46,81.41,81.44,30800.0,61.1413,61.1789,61.1413,61.1639,30800.0
2010-11-17 10:00:00,81.44,81.45,81.42,81.45,16900.0,61.1639,61.1714,61.1488,61.1714,16900.0
2010-11-17 10:30:00,81.45,81.49,81.44,81.46,30000.0,61.1714,61.2014,61.1639,61.1789,30000.0
2010-11-17 11:00:00,81.46,81.47,81.44,81.46,15900.0,61.1789,61.1864,61.1639,61.1789,15900.0
2010-11-17 11:30:00,81.46,81.46,81.43,81.45,94500.0,61.1789,61.1789,61.1563,61.1714,94500.0
2010-11-17 12:00:00,81.45,81.46,81.44,81.46,20900.0,61.1714,61.1789,61.1639,61.1789,20900.0
2010-11-17 12:30:00,81.46,81.46,81.44,81.46,43400.0,61.1789,61.1789,61.1639,61.1789,43400.0
2010-11-17 13:00:00,81.47,81.47,81.43,81.44,51200.0,61.1864,61.1864,61.1563,61.1639,51200.0
2010-11-17 13:30:00,81.44,81.45,81.39,81.4,76300.0,61.1639,61.1714,61.1263,61.1338,76300.0
2010-11-17 14:00:00,81.4,81.41,81.4,81.4,12800.0,61.1338,61.1413,61.1338,61.1338,12800.0
2010-11-17 14:30:00,81.41,81.42,81.39,81.42,25200.0,61.1413,61.1488,61.1263,61.1488,25200.0
2010-11-17 15:00:00,81.42,81.42,81.4,81.41,24300.0,61.1488,61.1488,61.1338,61.1413,24300.0
2010-11-17 15:30:00,81.41,81.41,81.38,81.38,27700.0,61.1413,61.1413,61.1188,61.1188,27700.0
2010-11-18 09:30:00,81.33,81.34,81.3,81.33,27900.0,61.0812,61.0888,61.0587,61.0812,27900.0
2010-11-18 10:00:00,81.33,81.33,81.27,81.27,14200.0,61.0812,61.0812,61.0362,61.0362,14200.0
2010-11-18 10:30:00,81.27,81.31,81.27,81.3,20900.0,61.0362,61.0662,61.0362,61.0587,20900.0
2010-11-18 11:00:00,81.3,81.32,81.3,81.31,20200.0,61.0587,61.0737,61.0587,61.0662,20200.0
2010-11-18 11:30:00,81.31,81.35,81.3,81.32,12100.0,61.0662,61.0963,61.0587,61.0737,12100.0
2010-11-18 12:00:00,81.32,81.34,81.32,81.33,24000.0,61.0737,61.0888,61.0737,61.0812,24000.0
2010-11-18 12:30:00,81.32,81.35,81.32,81.35,19300.0,61.0737,61.0963,61.0737,61.0963,19300.0
2010-11-18 13:00:00,81.34,81.36,81.33,81.34,9200.0,61.0888,61.1038,61.0812,61.0888,9200.0
2010-11-18 13:30:00,81.33,81.38,81.33,81.38,18700.0,61.0812,61.1188,61.0812,61.1188,18700.0
2010-11-18 14:00:00,81.38,81.38,81.37,81.38,18500.0,61.1188,61.1188,61.1113,61.1188,18500.0
2010-11-18 14:30:00,81.38,81.41,81.38,81.39,22900.0,61.1188,61.1413,61.1188,61.1263,22900.0
2010-11-18 15:00:00,81.39,81.42,81.38,81.4,20400.0,61.1263,61.1488,61.1188,61.1338,20400.0
2010-11-18 15:30:00,81.41,81.42,81.4,81.41,20800.0,61.1413,61.1488,61.1338,61.1413,20800.0
2010-11-19 09:30:00,81.31,81.37,81.31,81.35,35500.0,61.0662,61.1113,61.0662,61.0963,35500.0
2010-11-19 10:00:00,81.35,81.36,81.33,81.34,19500.0,61.0963,61.1038,61.0812,61.0888,19500.0
2010-11-19 10:30:00,81.33,81.36,81.33,81.36,18600.0,61.0812,61.1038,61.0812,61.1038,18600.0
2010-11-19 11:00:00,81.36,81.4,81.35,81.4,20700.0,61.1038,61.1338,61.0963,61.1338,20700.0
2010-11-19 11:30:00,81.4,81.42,81.39,81.41,11300.0,61.1338,61.1488,61.1263,61.1413,11300.0
2010-11-19 12:00:00,81.41,81.41,81.38,81.39,9800.0,61.1413,61.1413,61.1188,61.1263,9800.0
2010-11-19 12:30:00,81.39,81.41,81.38,81.4,34700.0,61.1263,61.1413,61.1188,61.1338,34700.0
2010-11-19 13:00:00,81.39,81.4,81.36,81.37,56600.0,61.1263,61.1338,61.1038,61.1113,56600.0
2010-11-19 13:30:00,81.38,81.4,81.38,81.38,38400.0,61.1188,61.1338,61.1188,61.1188,38400.0
2010-11-19 14:00:00,81.39,81.41,81.38,81.41,20700.0,61.1263,61.1413,61.1188,61.1413,20700.0
2010-11-19 14:30:00,81.41,81.41,81.38,81.39,44900.0,61.1413,61.1413,61.1188,61.1263,44900.0
2010-11-19 15:00:00,81.39,81.39,81.37,81.37,43600.0,61.1263,61.1263,61.1113,61.1113,43600.0
2010-11-19 15:30:00,81.38,81.41,81.37,81.4,165100.0,61.1188,61.1413,61.1113,61.1338,165100.0
2010-11-22 09:30:00,81.38,81.39,81.33,81.37,58400.0,61.1188,61.1263,61.0812,61.1113,58400.0
2010-11-22 10:00:00,81.37,81.41,81.36,81.41,9600.0,61.1113,61.1413,61.1038,61.1413,9600.0
2010-11-22 10:30:00,81.4,81.41,81.4,81.4,11600.0,61.1338,61.1413,61.1338,61.1338,11600.0
2010-11-22 11:00:00,81.41,81.42,81.4,81.42,15200.0,61.1413,61.1488,61.1338,61.1488,15200.0
2010-11-22 11:30:00,81.41,81.42,81.4,81.4,57400.0,61.1413,61.1488,61.1338,61.1338,57400.0
2010-11-22 12:00:00,81.41,81.41,81.4,81.41,16600.0,61.1413,61.1413,61.1338,61.1413,16600.0
2010-11-22 12:30:00,81.4,81.42,81.4,81.41,28000.0,61.1338,61.1488,61.1338,61.1413,28000.0
2010-11-22 13:00:00,81.41,81.45,81.41,81.42,32600.0,61.1413,61.1714,61.1413,61.1488,32600.0
2010-11-22 13:30:00,81.43,81.48,81.42,81.47,15100.0,61.1563,61.1939,61.1488,61.1864,15100.0
2010-11-22 14:00:00,81.47,81.51,81.46,81.51,55100.0,61.1864,61.2164,61.1789,61.2164,55100.0
2010-11-22 14:30:00,81.51,81.54,81.5,81.52,318400.0,61.2164,61.239,61.2089,61.2239,318400.0
2010-11-22 15:00:00,81.53,81.53,81.51,81.51,49000.0,61.2314,61.2314,61.2164,61.2164,49000.0
2010-11-22 15:30:00,81.51,81.53,81.51,81.52,42100.0,61.2164,61.2314,61.2164,61.2239,42100.0
2010-11-23 09:30:00,81.59,81.63,81.57,81.61,24500.0,61.2765,61.3066,61.2615,61.2915,24500.0
2010-11-23 10:00:00,81.6,81.64,81.6,81.62,14300.0,61.284,61.3141,61.284,61.299,14300.0
2010-11-23 10:30:00,81.63,81.63,81.57,81.57,26000.0,61.3066,61.3066,61.2615,61.2615,26000.0
2010-11-23 11:00:00,81.57,81.58,81.54,81.55,78000.0,61.2615,61.269,61.239,61.2465,78000.0
2010-11-23 11:30:00,81.55,81.58,81.54,81.57,124100.0,61.2465,61.269,61.239,61.2615,124100.0
2010-11-23 12:00:00,81.56,81.57,81.53,81.57,92400.0,61.254,61.2615,61.2314,61.2615,92400.0
2010-11-23 12:30:00,81.57,81.63,81.57,81.62,15500.0,61.2615,61.3066,61.2615,61.299,15500.0
2010-11-23 13:00:00,81.62,81.62,81.55,81.56,15500.0,61.299,61.299,61.2465,61.254,15500.0
2010-11-23 13:30:00,81.55,81.59,81.55,81.58,110400.0,61.2465,61.2765,61.2465,61.269,110400.0
2010-11-23 14:00:00,81.58,81.58,81.55,81.56,23100.0,61.269,61.269,61.2465,61.254,23100.0
2010-11-23 14:30:00,81.56,81.59,81.55,81.58,23600.0,61.254,61.2765,61.2465,61.269,23600.0
2010-11-23 15:00:00,81.58,81.59,81.57,81.58,18700.0,61.269,61.2765,61.2615,61.269,18700.0
2010-11-23 15:30:00,81.57,81.58,81.52,81.53,37600.0,61.2615,61.269,61.2239,61.2314,37600.0
2010-11-24 09:30:00,81.46,81.48,81.43,81.46,17500.0,61.1789,61.1939,61.1563,61.1789,17500.0
2010-11-24 10:00:00,81.47,81.47,81.43,81.44,12000.0,61.1864,61.1864,61.1563,61.1639,12000.0
2010-11-24 10:30:00,81.44,81.44,81.37,81.38,22400.0,61.1639,61.1639,61.1113,61.1188,22400.0
2010-11-24 11:00:00,81.38,81.38,81.34,81.34,29700.0,61.1188,61.1188,61.0888,61.0888,29700.0
2010-11-24 11:30:00,81.34,81.36,81.33,81.36,17500.0,61.0888,61.1038,61.0812,61.1038,17500.0
2010-11-24 12:00:00,81.36,81.36,81.31,81.32,112200.0,61.1038,61.1038,61.0662,61.0737,112200.0
2010-11-24 12:30:00,81.31,81.33,81.31,81.33,16300.0,61.0662,61.0812,61.0662,61.0812,16300.0
2010-11-24 13:00:00,81.33,81.35,81.32,81.33,40400.0,61.0812,61.0963,61.0737,61.0812,40400.0
2010-11-24 13:30:00,81.33,81.34,81.3,81.32,35800.0,61.0812,61.0888,61.0587,61.0737,35800.0
2010-11-24 14:00:00,81.32,81.39,81.31,81.39,48800.0,61.0737,61.1263,61.0662,61.1263,48800.0
2010-11-24 14:30:00,81.37,81.38,81.36,81.36,13500.0,61.1113,61.1188,61.1038,61.1038,13500.0
2010-11-24 15:00:00,81.36,81.37,81.34,81.34,18000.0,61.1038,61.1113,61.0888,61.0888,18000.0
2010-11-24 15:30:00,81.35,81.35,81.33,81.35,12000.0,61.0963,61.0963,61.0812,61.0963,12000.0
2010-11-26 09:30:00,81.35,81.35,81.32,81.33,24300.0,61.0963,61.0963,61.0737,61.0812,24300.0
2010-11-26 10:00:00,81.33,81.37,81.33,81.37,5600.0,61.0812,61.1113,61.0812,61.1113,5600.0
2010-11-26 10:30:00,81.36,81.39,81.35,81.38,5000.0,61.1038,61.1263,61.0963,61.1188,5000.0
2010-11-26 11:00:00,81.38,81.39,81.36,81.38,14600.0,61.1188,61.1263,61.1038,61.1188,14600.0
2010-11-26 11:30:00,81.37,81.39,81.37,81.38,16800.0,61.1113,61.1263,61.1113,61.1188,16800.0
2010-11-26 12:00:00,81.39,81.4,81.38,81.38,9300.0,61.1263,61.1338,61.1188,61.1188,9300.0
2010-11-26 12:30:00,81.39,81.4,81.38,81.39,16800.0,61.1263,61.1338,61.1188,61.1263,16800.0
2010-11-29 09:30:00,81.37,81.39,81.34,81.37,169900.0,61.1113,61.1263,61.0888,61.1113,169900.0
2010-11-29 10:00:00,81.38,81.39,81.36,81.36,14400.0,61.1188,61.1263,61.1038,61.1038,14400.0
2010-11-29 10:30:00,81.37,81.37,81.33,81.35,7700.0,61.1113,61.1113,61.0812,61.0963,7700.0
2010-11-29 11:00:00,81.34,81.35,81.33,81.35,20300.0,61.0888,61.0963,61.0812,61.0963,20300.0
2010-11-29 11:30:00,81.35,81.36,81.33,81.35,34300.0,61.0963,61.1038,61.0812,61.0963,34300.0
2010-11-29 12:00:00,81.35,81.35,81.32,81.34,31000.0,61.0963,61.0963,61.0737,61.0888,31000.0
2010-11-29 12:30:00,81.34,81.35,81.33,81.34,30000.0,61.0888,61.0963,61.0812,61.0888,30000.0
2010-11-29 13:00:00,81.34,81.35,81.34,81.35,23900.0,61.0888,61.0963,61.0888,61.0963,23900.0
2010-11-29 13:30:00,81.35,81.37,81.35,81.37,24200.0,61.0963,61.1113,61.0963,61.1113,24200.0
2010-11-29 14:00:00,81.37,81.44,81.36,81.44,28600.0,61.1113,61.1639,61.1038,61.1639,28600.0
2010-11-29 14:30:00,81.44,81.44,81.4,81.42,27600.0,61.1639,61.1639,61.1338,61.1488,27600.0
2010-11-29 15:00:00,81.42,81.42,81.4,81.4,15700.0,61.1488,61.1488,61.1338,61.1338,15700.0
2010-11-29 15:30:00,81.41,81.43,81.4,81.43,122800.0,61.1413,61.1563,61.1338,61.1563,122800.0
2010-11-30 09:30:00,81.44,81.54,81.44,81.49,21900.0,61.1639,61.239,61.1639,61.2014,21900.0
2010-11-30 10:00:00,81.49,81.5,81.48,81.5,12800.0,61.2014,61.2089,61.1939,61.2089,12800.0
2010-11-30 10:30:00,81.5,81.5,81.49,81.5,8000.0,61.2089,61.2089,61.2014,61.2089,8000.0
2010-11-30 11:00:00,81.49,81.5,81.49,81.5,11600.0,61.2014,61.2089,61.2014,61.2089,11600.0
2010-11-30 11:30:00,81.49,81.51,81.49,81.5,11000.0,61.2014,61.2164,61.2014,61.2089,11000.0
2010-11-30 12:00:00,81.5,81.53,81.5,81.53,12000.0,61.2089,61.2314,61.2089,61.2314,12000.0
2010-11-30 12:30:00,81.53,81.54,81.53,81.54,4800.0,61.2314,61.239,61.2314,61.239,4800.0
2010-11-30 13:00:00,81.53,81.53,81.49,81.51,27100.0,61.2314,61.2314,61.2014,61.2164,27100.0
2010-11-30 13:30:00,81.5,81.54,81.5,81.52,33400.0,61.2089,61.239,61.2089,61.2239,33400.0
2010-11-30 14:00:00,81.52,81.52,81.48,81.48,14800.0,61.2239,61.2239,61.1939,61.1939,14800.0
2010-11-30 14:30:00,81.48,81.52,81.48,81.5,21600.0,61.1939,61.2239,61.1939,61.2089,21600.0
2010-11-30 15:00:00,81.51,81.51,81.49,81.5,13300.0,61.2164,61.2164,61.2014,61.2089,13300.0
2010-11-30 15:30:00,81.5,81.51,81.45,81.51,49100.0,61.2089,61.2164,61.1714,61.2164,49100.0
2010-12-01 09:30:00,81.18,81.23,81.12,81.12,54000.0,61.0734,61.1111,61.0283,61.0283,54000.0
2010-12-01 10:00:00,81.11,81.2,81.11,81.18,45300.0,61.0208,61.0885,61.0208,61.0734,45300.0
2010-12-01 10:30:00,81.17,81.18,81.17,81.18,6200.0,61.0659,61.0734,61.0659,61.0734,6200.0
2010-12-01 11:00:00,81.18,81.22,81.17,81.21,14800.0,61.0734,61.1035,61.0659,61.096,14800.0
2010-12-01 11:30:00,81.2,81.21,81.17,81.17,24400.0,61.0885,61.096,61.0659,61.0659,24400.0
2010-12-01 12:00:00,81.18,81.18,81.15,81.17,15700.0,61.0734,61.0734,61.0509,61.0659,15700.0
2010-12-01 12:30:00,81.17,81.2,81.12,81.13,37700.0,61.0659,61.0885,61.0283,61.0358,37700.0
2010-12-01 13:00:00,81.13,81.15,81.12,81.14,61500.0,61.0358,61.0509,61.0283,61.0433,61500.0
2010-12-01 13:30:00,81.13,81.17,81.13,81.16,18600.0,61.0358,61.0659,61.0358,61.0584,18600.0
2010-12-01 14:00:00,81.16,81.16,81.1,81.13,122400.0,61.0584,61.0584,61.0133,61.0358,122400.0
2010-12-01 14:30:00,81.12,81.16,81.12,81.13,24100.0,61.0283,61.0584,61.0283,61.0358,24100.0
2010-12-01 15:00:00,81.13,81.14,81.1,81.11,28100.0,61.0358,61.0433,61.0133,61.0208,28100.0
2010-12-01 15:30:00,81.1,81.11,81.08,81.08,48400.0,61.0133,61.0208,60.9982,60.9982,48400.0
2010-12-02 09:30:00,81.11,81.11,81.04,81.1,76600.0,61.0208,61.0208,60.9681,61.0133,76600.0
2010-12-02 10:00:00,81.09,81.09,81.05,81.07,35000.0,61.0057,61.0057,60.9756,60.9907,35000.0
2010-12-02 10:30:00,81.08,81.09,81.05,81.06,39700.0,60.9982,61.0057,60.9756,60.9832,39700.0
2010-12-02 11:00:00,81.05,81.09,81.04,81.09,216300.0,60.9756,61.0057,60.9681,61.0057,216300.0
2010-12-02 11:30:00,81.1,81.1,81.05,81.07,148300.0,61.0133,61.0133,60.9756,60.9907,148300.0
2010-12-02 12:00:00,81.08,81.09,81.08,81.08,23100.0,60.9982,61.0057,60.9982,60.9982,23100.0
2010-12-02 12:30:00,81.08,81.08,81.05,81.06,19700.0,60.9982,60.9982,60.9756,60.9832,19700.0
2010-12-02 13:00:00,81.05,81.07,81.05,81.06,17800.0,60.9756,60.9907,60.9756,60.9832,17800.0
2010-12-02 13:30:00,81.07,81.07,81.04,81.06,16500.0,60.9907,60.9907,60.9681,60.9832,16500.0
2010-12-02 14:00:00,81.07,81.07,81.05,81.05,32200.0,60.9907,60.9907,60.9756,60.9756,32200.0
2010-12-02 14:30:00,81.06,81.06,80.99,81.0,198600.0,60.9832,60.9832,60.9305,60.938,198600.0
2010-12-02 15:00:00,80.99,81.09,80.99,81.04,126800.0,60.9305,61.0057,60.9305,60.9681,126800.0
2010-12-02 15:30:00,81.04,81.05,81.04,81.04,72000.0,60.9681,60.9756,60.9681,60.9681,72000.0
2010-12-03 09:30:00,81.16,81.26,81.16,81.19,74400.0,61.0584,61.1336,61.0584,61.081,74400.0
2010-12-03 10:00:00,81.17,81.18,81.16,81.17,8200.0,61.0659,61.0734,61.0584,61.0659,8200.0
2010-12-03 10:30:00,81.16,81.18,81.16,81.18,12300.0,61.0584,61.0734,61.0584,61.0734,12300.0
2010-12-03 11:00:00,81.18,81.22,81.17,81.2,18900.0,61.0734,61.1035,61.0659,61.0885,18900.0
2010-12-03 11:30:00,81.21,81.22,81.18,81.22,18900.0,61.096,61.1035,61.0734,61.1035,18900.0
2010-12-03 12:00:00,81.21,81.25,81.2,81.25,46700.0,61.096,61.1261,61.0885,61.1261,46700.0
2010-12-03 12:30:00,81.25,81.25,81.24,81.25,10900.0,61.1261,61.1261,61.1186,61.1261,10900.0
2010-12-03 13:00:00,81.24,81.25,81.24,81.25,20200.0,61.1186,61.1261,61.1186,61.1261,20200.0
2010-12-03 13:30:00,81.24,81.25,81.14,81.15,52900.0,61.1186,61.1261,61.0433,61.0509,52900.0
2010-12-03 14:00:00,81.15,81.16,81.13,81.15,9700.0,61.0509,61.0584,61.0358,61.0509,9700.0
2010-12-03 14:30:00,81.14,81.15,81.11,81.12,30000.0,61.0433,61.0509,61.0208,61.0283,30000.0
2010-12-03 15:00:00,81.13,81.19,81.09,81.19,82400.0,61.0358,61.081,61.0057,61.081,82400.0
2010-12-03 15:30:00,81.18,81.21,81.15,81.18,262300.0,61.0734,61.096,61.0509,61.0734,262300.0
2010-12-06 09:30:00,81.22,81.28,81.22,81.28,15500.0,61.1035,61.1487,61.1035,61.1487,15500.0
2010-12-06 10:00:00,81.28,81.29,81.25,81.26,24200.0,61.1487,61.1562,61.1261,61.1336,24200.0
2010-12-06 10:30:00,81.26,81.27,81.25,81.25,74900.0,61.1336,61.1411,61.1261,61.1261,74900.0
2010-12-06 11:00:00,81.25,81.27,81.25,81.25,156000.0,61.1261,61.1411,61.1261,61.1261,156000.0
2010-12-06 11:30:00,81.25,81.26,81.25,81.25,175400.0,61.1261,61.1336,61.1261,61.1261,175400.0
2010-12-06 12:00:00,81.25,81.27,81.24,81.24,169100.0,61.1261,61.1411,61.1186,61.1186,169100.0
2010-12-06 12:30:00,81.25,81.26,81.24,81.25,31500.0,61.1261,61.1336,61.1186,61.1261,31500.0
2010-12-06 13:00:00,81.26,81.26,81.24,81.25,9800.0,61.1336,61.1336,61.1186,61.1261,9800.0
2010-12-06 13:30:00,81.25,81.26,81.24,81.26,21200.0,61.1261,61.1336,61.1186,61.1336,21200.0
2010-12-06 14:00:00,81.27,81.3,81.26,81.29,24500.0,61.1411,61.1637,61.1336,61.1562,24500.0
2010-12-06 14:30:00,81.3,81.33,81.3,81.32,22200.0,61.1637,61.1863,61.1637,61.1788,22200.0
2010-12-06 15:00:00,81.32,81.33,81.31,81.31,22600.0,61.1788,61.1863,61.1712,61.1712,22600.0
2010-12-06 15:30:00,81.32,81.33,81.28,81.28,98000.0,61.1788,61.1863,61.1487,61.1487,98000.0
2010-12-07 09:30:00,81.24,81.25,81.19,81.23,36700.0,61.1186,61.1261,61.081,61.1111,36700.0
2010-12-07 10:00:00,81.23,81.23,81.17,81.18,39100.0,61.1111,61.1111,61.0659,61.0734,39100.0
2010-12-07 10:30:00,81.18,81.19,81.15,81.17,14000.0,61.0734,61.081,61.0509,61.0659,14000.0
2010-12-07 11:00:00,81.17,81.18,81.14,81.15,32300.0,61.0659,61.0734,61.0433,61.0509,32300.0
2010-12-07 11:30:00,81.14,81.16,81.14,81.16,15200.0,61.0433,61.0584,61.0433,61.0584,15200.0
2010-12-07 12:00:00,81.16,81.16,81.12,81.14,25100.0,61.0584,61.0584,61.0283,61.0433,25100.0
2010-12-07 12:30:00,81.14,81.14,81.08,81.09,23100.0,61.0433,61.0433,60.9982,61.0057,23100.0
2010-12-07 13:00:00,81.09,81.1,81.0,81.02,58400.0,61.0057,61.0133,60.938,60.9531,58400.0
2010-12-07 13:30:00,81.02,81.05,81.02,81.04,16300.0,60.9531,60.9756,60.9531,60.9681,16300.0
2010-12-07 14:00:00,81.04,81.04,80.98,81.0,28800.0,60.9681,60.9681,60.923,60.938,28800.0
2010-12-07 14:30:00,81.01,81.02,80.97,80.98,51200.0,60.9455,60.9531,60.9155,60.923,51200.0
2010-12-07 15:00:00,80.97,80.99,80.96,80.99,43100.0,60.9155,60.9305,60.9079,60.9305,43100.0
2010-12-07 15:30:00,80.98,81.0,80.98,80.98,49900.0,60.923,60.938,60.923,60.923,49900.0
2010-12-08 09:30:00,80.86,80.86,80.8,80.82,44800.0,60.8327,60.8327,60.7876,60.8026,44800.0
2010-12-08 10:00:00,80.83,80.83,80.76,80.76,35400.0,60.8101,60.8101,60.7575,60.7575,35400.0
2010-12-08 10:30:00,80.76,80.77,80.72,80.73,39900.0,60.7575,60.765,60.7274,60.7349,39900.0
2010-12-08 11:00:00,80.73,80.75,80.71,80.75,59900.0,60.7349,60.7499,60.7198,60.7499,59900.0
2010-12-08 11:30:00,80.75,80.75,80.71,80.72,71100.0,60.7499,60.7499,60.7198,60.7274,71100.0
2010-12-08 12:00:00,80.72,80.75,80.72,80.73,31300.0,60.7274,60.7499,60.7274,60.7349,31300.0
2010-12-08 12:30:00,80.73,80.73,80.65,80.66,190300.0,60.7349,60.7349,60.6747,60.6822,190300.0
2010-12-08 13:00:00,80.66,80.72,80.65,80.69,69300.0,60.6822,60.7274,60.6747,60.7048,69300.0
2010-12-08 13:30:00,80.69,80.75,80.69,80.73,26700.0,60.7048,60.7499,60.7048,60.7349,26700.0
2010-12-08 14:00:00,80.72,80.78,80.72,80.77,23000.0,60.7274,60.7725,60.7274,60.765,23000.0
2010-12-08 14:30:00,80.77,80.8,80.76,80.79,42500.0,60.765,60.7876,60.7575,60.78,42500.0
2010-12-08 15:00:00,80.79,80.79,80.75,80.76,23100.0,60.78,60.78,60.7499,60.7575,23100.0
2010-12-08 15:30:00,80.75,80.78,80.74,80.75,54300.0,60.7499,60.7725,60.7424,60.7499,54300.0
2010-12-09 09:30:00,80.81,80.81,80.74,80.75,71200.0,60.7951,60.7951,60.7424,60.7499,71200.0
2010-12-09 10:00:00,80.75,80.76,80.71,80.72,22600.0,60.7499,60.7575,60.7198,60.7274,22600.0
2010-12-09 10:30:00,80.71,80.74,80.71,80.74,30200.0,60.7198,60.7424,60.7198,60.7424,30200.0
2010-12-09 11:00:00,80.74,80.74,80.69,80.71,28100.0,60.7424,60.7424,60.7048,60.7198,28100.0
2010-12-09 11:30:00,80.71,80.74,80.7,80.73,26600.0,60.7198,60.7424,60.7123,60.7349,26600.0
2010-12-09 12:00:00,80.73,80.74,80.71,80.71,25000.0,60.7349,60.7424,60.7198,60.7198,25000.0
2010-12-09 12:30:00,80.72,80.76,80.7,80.75,14300.0,60.7274,60.7575,60.7123,60.7499,14300.0
2010-12-09 13:00:00,80.75,80.76,80.69,80.7,56300.0,60.7499,60.7575,60.7048,60.7123,56300.0
2010-12-09 13:30:00,80.7,80.73,80.7,80.72,19200.0,60.7123,60.7349,60.7123,60.7274,19200.0
2010-12-09 14:00:00,80.72,80.75,80.72,80.73,29100.0,60.7274,60.7499,60.7274,60.7349,29100.0
2010-12-09 14:30:00,80.73,80.75,80.71,80.74,45200.0,60.7349,60.7499,60.7198,60.7424,45200.0
2010-12-09 15:00:00,80.75,80.76,80.73,80.76,40000.0,60.7499,60.7575,60.7349,60.7575,40000.0
2010-12-09 15:30:00,80.75,80.76,80.71,80.71,47200.0,60.7499,60.7575,60.7198,60.7198,47200.0
2010-12-10 09:30:00,80.71,80.74,80.69,80.7,116400.0,60.7198,60.7424,60.7048,60.7123,116400.0
2010-12-10 10:00:00,80.7,80.72,80.69,80.71,27600.0,60.7123,60.7274,60.7048,60.7198,27600.0
2010-12-10 10:30:00,80.71,80.72,80.69,80.7,16400.0,60.7198,60.7274,60.7048,60.7123,16400.0
2010-12-10 11:00:00,80.71,80.73,80.69,80.72,29800.0,60.7198,60.7349,60.7048,60.7274,29800.0
2010-12-10 11:30:00,80.72,80.73,80.7,80.71,32200.0,60.7274,60.7349,60.7123,60.7198,32200.0
2010-12-10 12:00:00,80.7,80.72,80.68,80.68,29100.0,60.7123,60.7274,60.6973,60.6973,29100.0
2010-12-10 12:30:00,80.68,80.68,80.65,80.67,8700.0,60.6973,60.6973,60.6747,60.6898,8700.0
2010-12-10 13:00:00,80.68,80.68,80.66,80.67,33500.0,60.6973,60.6973,60.6822,60.6898,33500.0
2010-12-10 13:30:00,80.67,80.69,80.67,80.67,18800.0,60.6898,60.7048,60.6898,60.6898,18800.0
2010-12-10 14:00:00,80.68,80.7,80.67,80.68,25700.0,60.6973,60.7123,60.6898,60.6973,25700.0
2010-12-10 14:30:00,80.69,80.69,80.66,80.66,62900.0,60.7048,60.7048,60.6822,60.6822,62900.0
2010-12-10 15:00:00,80.66,80.68,80.65,80.68,29800.0,60.6822,60.6973,60.6747,60.6973,29800.0
2010-12-10 15:30:00,80.68,80.68,80.62,80.63,52700.0,60.6973,60.6973,60.6521,60.6597,52700.0
2010-12-13 09:30:00,80.61,80.61,80.54,80.57,60400.0,60.6446,60.6446,60.592,60.6145,60400.0
2010-12-13 10:00:00,80.57,80.57,80.54,80.55,60100.0,60.6145,60.6145,60.592,60.5995,60100.0
2010-12-13 10:30:00,80.55,80.55,80.5,80.53,29900.0,60.5995,60.5995,60.5619,60.5844,29900.0
2010-12-13 11:00:00,80.54,80.63,80.53,80.63,29700.0,60.592,60.6597,60.5844,60.6597,29700.0
2010-12-13 11:30:00,80.63,80.68,80.63,80.68,29200.0,60.6597,60.6973,60.6597,60.6973,29200.0
2010-12-13 12:00:00,80.67,80.7,80.67,80.69,29200.0,60.6898,60.7123,60.6898,60.7048,29200.0
2010-12-13 12:30:00,80.69,80.71,80.68,80.71,23200.0,60.7048,60.7198,60.6973,60.7198,23200.0
2010-12-13 13:00:00,80.7,80.75,80.7,80.75,16600.0,60.7123,60.7499,60.7123,60.7499,16600.0
2010-12-13 13:30:00,80.74,80.75,80.74,80.75,14500.0,60.7424,60.7499,60.7424,60.7499,14500.0
2010-12-13 14:00:00,80.74,80.75,80.72,80.73,23000.0,60.7424,60.7499,60.7274,60.7349,23000.0
2010-12-13 14:30:00,80.73,80.74,80.72,80.73,18500.0,60.7349,60.7424,60.7274,60.7349,18500.0
2010-12-13 15:00:00,80.74,80.74,80.72,80.73,34200.0,60.7424,60.7424,60.7274,60.7349,34200.0
2010-12-13 15:30:00,80.72,80.75,80.72,80.75,45100.0,60.7274,60.7499,60.7274,60.7499,45100.0
2010-12-14 09:30:00,80.72,80.75,80.7,80.71,13600.0,60.7274,60.7499,60.7123,60.7198,13600.0
2010-12-14 10:00:00,80.71,80.72,80.68,80.7,28000.0,60.7198,60.7274,60.6973,60.7123,28000.0
2010-12-14 10:30:00,80.7,80.7,80.65,80.65,37300.0,60.7123,60.7123,60.6747,60.6747,37300.0
2010-12-14 11:00:00,80.65,80.67,80.64,80.65,25400.0,60.6747,60.6898,60.6672,60.6747,25400.0
2010-12-14 11:30:00,80.65,80.68,80.64,80.66,14400.0,60.6747,60.6973,60.6672,60.6822,14400.0
2010-12-14 12:00:00,80.66,80.68,80.66,80.66,30700.0,60.6822,60.6973,60.6822,60.6822,30700.0
2010-12-14 12:30:00,80.66,80.69,80.65,80.67,36300.0,60.6822,60.7048,60.6747,60.6898,36300.0
2010-12-14 13:00:00,80.67,80.7,80.66,80.66,29200.0,60.6898,60.7123,60.6822,60.6822,29200.0
2010-12-14 13:30:00,80.67,80.68,80.63,80.63,41500.0,60.6898,60.6973,60.6597,60.6597,41500.0
2010-12-14 14:00:00,80.63,80.67,80.63,80.65,41700.0,60.6597,60.6898,60.6597,60.6747,41700.0
2010-12-14 14:30:00,80.65,80.66,80.56,80.58,40200.0,60.6747,60.6822,60.607,60.622,40200.0
2010-12-14 15:00:00,80.58,80.6,80.54,80.54,56200.0,60.622,60.6371,60.592,60.592,56200.0
2010-12-14 15:30:00,80.55,80.6,80.52,80.58,96900.0,60.5995,60.6371,60.5769,60.622,96900.0
2010-12-15 09:30:00,80.59,80.62,80.58,80.62,54600.0,60.6296,60.6521,60.622,60.6521,54600.0
2010-12-15 10:00:00,80.61,80.63,80.59,80.61,33200.0,60.6446,60.6597,60.6296,60.6446,33200.0
2010-12-15 10:30:00,80.61,80.62,80.6,80.61,35900.0,60.6446,60.6521,60.6371,60.6446,35900.0
2010-12-15 11:00:00,80.62,80.67,80.61,80.66,30400.0,60.6521,60.6898,60.6446,60.6822,30400.0
2010-12-15 11:30:00,80.67,80.67,80.58,80.58,61700.0,60.6898,60.6898,60.622,60.622,61700.0
2010-12-15 12:00:00,80.58,80.59,80.56,80.58,37700.0,60.622,60.6296,60.607,60.622,37700.0
2010-12-15 12:30:00,80.59,80.61,80.57,80.57,28000.0,60.6296,60.6446,60.6145,60.6145,28000.0
2010-12-15 13:00:00,80.57,80.59,80.57,80.57,35600.0,60.6145,60.6296,60.6145,60.6145,35600.0
2010-12-15 13:30:00,80.56,80.58,80.55,80.56,26900.0,60.607,60.622,60.5995,60.607,26900.0
2010-12-15 14:00:00,80.56,80.56,80.53,80.54,31600.0,60.607,60.607,60.5844,60.592,31600.0
2010-12-15 14:30:00,80.54,80.54,80.46,80.53,460400.0,60.592,60.592,60.5318,60.5844,460400.0
2010-12-15 15:00:00,80.53,80.54,80.51,80.51,42100.0,60.5844,60.592,60.5694,60.5694,42100.0
2010-12-15 15:30:00,80.51,80.52,80.49,80.5,47500.0,60.5694,60.5769,60.5543,60.5619,47500.0
2010-12-16 09:30:00,80.55,80.55,80.49,80.52,57500.0,60.5995,60.5995,60.5543,60.5769,57500.0
2010-12-16 10:00:00,80.52,80.53,80.46,80.5,24300.0,60.5769,60.5844,60.5318,60.5619,24300.0
2010-12-16 10:30:00,80.49,80.5,80.47,80.48,28300.0,60.5543,60.5619,60.5393,60.5468,28300.0
2010-12-16 11:00:00,80.48,80.51,80.46,80.48,51500.0,60.5468,60.5694,60.5318,60.5468,51500.0
2010-12-16 11:30:00,80.47,80.5,80.47,80.49,47300.0,60.5393,60.5619,60.5393,60.5543,47300.0
2010-12-16 12:00:00,80.5,80.51,80.49,80.51,48200.0,60.5619,60.5694,60.5543,60.5694,48200.0
2010-12-16 12:30:00,80.5,80.55,80.5,80.54,27300.0,60.5619,60.5995,60.5619,60.592,27300.0
2010-12-16 13:00:00,80.53,80.54,80.49,80.5,20800.0,60.5844,60.592,60.5543,60.5619,20800.0
2010-12-16 13:30:00,80.49,80.5,80.49,80.5,19300.0,60.5543,60.5619,60.5543,60.5619,19300.0
2010-12-16 14:00:00,80.49,80.53,80.49,80.53,26400.0,60.5543,60.5844,60.5543,60.5844,26400.0
2010-12-16 14:30:00,80.52,80.55,80.52,80.54,72600.0,60.5769,60.5995,60.5769,60.592,72600.0
2010-12-16 15:00:00,80.53,80.58,80.53,80.57,60700.0,60.5844,60.622,60.5844,60.6145,60700.0
2010-12-16 15:30:00,80.58,80.58,80.55,80.57,93300.0,60.622,60.622,60.5995,60.6145,93300.0
2010-12-17 09:30:00,80.65,80.68,80.61,80.62,61200.0,60.6747,60.6973,60.6446,60.6521,61200.0
2010-12-17 10:00:00,80.61,80.62,80.59,80.59,82300.0,60.6446,60.6521,60.6296,60.6296,82300.0
2010-12-17 10:30:00,80.6,80.62,80.6,80.62,76900.0,60.6371,60.6521,60.6371,60.6521,76900.0
2010-12-17 11:00:00,80.62,80.65,80.61,80.65,37200.0,60.6521,60.6747,60.6446,60.6747,37200.0
2010-12-17 11:30:00,80.65,80.7,80.64,80.68,62500.0,60.6747,60.7123,60.6672,60.6973,62500.0
2010-12-17 12:00:00,80.67,80.71,80.62,80.62,149700.0,60.6898,60.7198,60.6521,60.6521,149700.0
2010-12-17 12:30:00,80.62,80.65,80.62,80.65,11600.0,60.6521,60.6747,60.6521,60.6747,11600.0
2010-12-17 13:00:00,80.65,80.73,80.64,80.71,50600.0,60.6747,60.7349,60.6672,60.7198,50600.0
2010-12-17 13:30:00,80.71,80.77,80.71,80.76,93900.0,60.7198,60.765,60.7198,60.7575,93900.0
2010-12-17 14:00:00,80.77,80.77,80.75,80.76,32700.0,60.765,60.765,60.7499,60.7575,32700.0
2010-12-17 14:30:00,80.76,80.77,80.75,80.77,21300.0,60.7575,60.765,60.7499,60.765,21300.0
2010-12-17 15:00:00,80.77,80.8,80.75,80.75,68100.0,60.765,60.7876,60.7499,60.7499,68100.0
2010-12-17 15:30:00,80.75,80.76,80.72,80.74,103100.0,60.7499,60.7575,60.7274,60.7424,103100.0
2010-12-20 09:30:00,80.78,80.81,80.74,80.8,31100.0,60.7725,60.7951,60.7424,60.7876,31100.0
2010-12-20 10:00:00,80.81,80.84,80.81,80.83,31100.0,60.7951,60.8177,60.7951,60.8101,31100.0
2010-12-20 10:30:00,80.83,80.86,80.83,80.85,42800.0,60.8101,60.8327,60.8101,60.8252,42800.0
2010-12-20 11:00:00,80.85,80.86,80.84,80.86,20300.0,60.8252,60.8327,60.8177,60.8327,20300.0
2010-12-20 11:30:00,80.85,80.86,80.83,80.85,17000.0,60.8252,60.8327,60.8101,60.8252,17000.0
2010-12-20 12:00:00,80.85,80.87,80.84,80.85,32700.0,60.8252,60.8402,60.8177,60.8252,32700.0
2010-12-20 12:30:00,80.86,80.86,80.82,80.83,16700.0,60.8327,60.8327,60.8026,60.8101,16700.0
2010-12-20 13:00:00,80.84,80.85,80.82,80.84,22100.0,60.8177,60.8252,60.8026,60.8177,22100.0
2010-12-20 13:30:00,80.84,80.86,80.83,80.86,16200.0,60.8177,60.8327,60.8101,60.8327,16200.0
2010-12-20 14:00:00,80.86,80.86,80.79,80.79,17500.0,60.8327,60.8327,60.78,60.78,17500.0
2010-12-20 14:30:00,80.8,80.82,80.79,80.81,18500.0,60.7876,60.8026,60.78,60.7951,18500.0
2010-12-20 15:00:00,80.82,80.82,80.8,80.82,23100.0,60.8026,60.8026,60.7876,60.8026,23100.0
2010-12-20 15:30:00,80.81,80.84,80.81,80.83,62800.0,60.7951,60.8177,60.7951,60.8101,62800.0
2010-12-21 09:30:00,80.77,80.84,80.77,80.83,16300.0,60.765,60.8177,60.765,60.8101,16300.0
2010-12-21 10:00:00,80.82,80.83,80.8,80.8,16200.0,60.8026,60.8101,60.7876,60.7876,16200.0
2010-12-21 10:30:00,80.81,80.83,80.8,80.8,25300.0,60.7951,60.8101,60.7876,60.7876,25300.0
2010-12-21 11:00:00,80.8,80.83,80.8,80.8,40900.0,60.7876,60.8101,60.7876,60.7876,40900.0
2010-12-21 11:30:00,80.8,80.81,80.75,80.76,92500.0,60.7876,60.7951,60.7499,60.7575,92500.0
2010-12-21 12:00:00,80.76,80.77,80.74,80.75,20000.0,60.7575,60.765,60.7424,60.7499,20000.0
2010-12-21 12:30:00,80.75,80.79,80.75,80.79,9800.0,60.7499,60.78,60.7499,60.78,9800.0
2010-12-21 13:00:00,80.79,80.81,80.78,80.79,21800.0,60.78,60.7951,60.7725,60.78,21800.0
2010-12-21 13:30:00,80.79,80.79,80.76,80.76,18500.0,60.78,60.78,60.7575,60.7575,18500.0
2010-12-21 14:00:00,80.77,80.79,80.75,80.77,36100.0,60.765,60.78,60.7499,60.765,36100.0
2010-12-21 14:30:00,80.77,80.81,80.77,80.79,50500.0,60.765,60.7951,60.765,60.78,50500.0
2010-12-21 15:00:00,80.8,80.82,80.79,80.8,19700.0,60.7876,60.8026,60.78,60.7876,19700.0
2010-12-21 15:30:00,80.79,80.81,80.77,80.77,98500.0,60.78,60.7951,60.765,60.765,98500.0
2010-12-22 09:30:00,80.77,80.82,80.77,80.8,28800.0,60.765,60.8026,60.765,60.7876,28800.0
2010-12-22 10:00:00,80.81,80.81,80.78,80.79,22300.0,60.7951,60.7951,60.7725,60.78,22300.0
2010-12-22 10:30:00,80.78,80.8,80.78,80.79,12700.0,60.7725,60.7876,60.7725,60.78,12700.0
2010-12-22 11:00:00,80.79,80.8,80.74,80.75,44600.0,60.78,60.7876,60.7424,60.7499,44600.0
2010-12-22 11:30:00,80.74,80.76,80.74,80.76,30300.0,60.7424,60.7575,60.7424,60.7575,30300.0
2010-12-22 12:00:00,80.75,80.76,80.74,80.75,11900.0,60.7499,60.7575,60.7424,60.7499,11900.0
2010-12-22 12:30:00,80.75,80.75,80.73,80.73,12900.0,60.7499,60.7499,60.7349,60.7349,12900.0
2010-12-22 13:00:00,80.74,80.74,80.7,80.71,29400.0,60.7424,60.7424,60.7123,60.7198,29400.0
2010-12-22 13:30:00,80.7,80.71,80.69,80.71,16100.0,60.7123,60.7198,60.7048,60.7198,16100.0
2010-12-22 14:00:00,80.71,80.74,80.71,80.73,15700.0,60.7198,60.7424,60.7198,60.7349,15700.0
2010-12-22 14:30:00,80.73,80.75,80.72,80.75,37600.0,60.7349,60.7499,60.7274,60.7499,37600.0
2010-12-22 15:00:00,80.74,80.75,80.73,80.75,48200.0,60.7424,60.7499,60.7349,60.7499,48200.0
2010-12-22 15:30:00,80.75,80.77,80.74,80.77,23900.0,60.7499,60.765,60.7424,60.765,23900.0
2010-12-23 09:30:00,80.67,80.69,80.66,80.67,24500.0,60.6898,60.7048,60.6822,60.6898,24500.0
2010-12-23 10:00:00,80.67,80.68,80.62,80.63,44500.0,60.6898,60.6973,60.6521,60.6597,44500.0
2010-12-23 10:30:00,80.64,80.65,80.63,80.63,18900.0,60.6672,60.6747,60.6597,60.6597,18900.0
2010-12-23 11:00:00,80.64,80.66,80.63,80.66,24300.0,60.6672,60.6822,60.6597,60.6822,24300.0
2010-12-23 11:30:00,80.66,80.69,80.65,80.69,16200.0,60.6822,60.7048,60.6747,60.7048,16200.0
2010-12-23 12:00:00,80.68,80.7,80.68,80.7,52900.0,60.6973,60.7123,60.6973,60.7123,52900.0
2010-12-23 12:30:00,80.7,80.71,80.68,80.69,32900.0,60.7123,60.7198,60.6973,60.7048,32900.0
2010-12-23 13:00:00,80.68,80.69,80.65,80.65,30700.0,60.6973,60.7048,60.6747,60.6747,30700.0
2010-12-23 13:30:00,80.66,80.67,80.64,80.67,24100.0,60.6822,60.6898,60.6672,60.6898,24100.0
2010-12-23 14:00:00,80.68,80.7,80.67,80.68,30200.0,60.6973,60.7123,60.6898,60.6973,30200.0
2010-12-23 14:30:00,80.67,80.69,80.66,80.68,70100.0,60.6898,60.7048,60.6822,60.6973,70100.0
2010-12-23 15:00:00,80.69,80.73,80.67,80.69,119200.0,60.7048,60.7349,60.6898,60.7048,119200.0
2010-12-23 15:30:00,80.68,80.7,80.68,80.69,19200.0,60.6973,60.7123,60.6973,60.7048,19200.0
2010-12-27 09:30:00,80.23,80.23,80.15,80.19,29200.0,60.6976,60.6976,60.6371,60.6674,29200.0
2010-12-27 10:00:00,80.2,80.2,80.18,80.18,28200.0,60.6749,60.6749,60.6598,60.6598,28200.0
2010-12-27 10:30:00,80.18,80.19,80.17,80.18,23900.0,60.6598,60.6674,60.6522,60.6598,23900.0
2010-12-27 11:00:00,80.17,80.17,80.11,80.13,29100.0,60.6522,60.6522,60.6068,60.622,29100.0
2010-12-27 11:30:00,80.12,80.14,80.1,80.13,17100.0,60.6144,60.6295,60.5993,60.622,17100.0
2010-12-27 12:00:00,80.13,80.14,80.12,80.14,14100.0,60.622,60.6295,60.6144,60.6295,14100.0
2010-12-27 12:30:00,80.13,80.19,80.13,80.18,24700.0,60.622,60.6674,60.622,60.6598,24700.0
2010-12-27 13:00:00,80.19,80.19,80.15,80.15,28700.0,60.6674,60.6674,60.6371,60.6371,28700.0
2010-12-27 13:30:00,80.16,80.18,80.15,80.17,40700.0,60.6447,60.6598,60.6371,60.6522,40700.0
2010-12-27 14:00:00,80.18,80.21,80.18,80.21,13600.0,60.6598,60.6825,60.6598,60.6825,13600.0
2010-12-27 14:30:00,80.2,80.22,80.2,80.22,14600.0,60.6749,60.69,60.6749,60.69,14600.0
2010-12-27 15:00:00,80.22,80.32,80.21,80.31,19200.0,60.69,60.7657,60.6825,60.7581,19200.0
2010-12-27 15:30:00,80.31,80.34,80.3,80.32,29800.0,60.7581,60.7808,60.7506,60.7657,29800.0
2010-12-28 09:30:00,80.22,80.3,80.22,80.27,24400.0,60.69,60.7506,60.69,60.7279,24400.0
2010-12-28 10:00:00,80.28,80.28,80.22,80.22,17100.0,60.7354,60.7354,60.69,60.69,17100.0
2010-12-28 10:30:00,80.22,80.23,80.21,80.23,21800.0,60.69,60.6976,60.6825,60.6976,21800.0
2010-12-28 11:00:00,80.22,80.24,80.22,80.23,23800.0,60.69,60.7052,60.69,60.6976,23800.0
2010-12-28 11:30:00,80.23,80.23,80.21,80.22,22300.0,60.6976,60.6976,60.6825,60.69,22300.0
2010-12-28 12:00:00,80.21,80.23,80.21,80.22,15700.0,60.6825,60.6976,60.6825,60.69,15700.0
2010-12-28 12:30:00,80.23,80.24,80.22,80.24,18900.0,60.6976,60.7052,60.69,60.7052,18900.0
2010-12-28 13:00:00,80.24,80.24,80.13,80.13,37600.0,60.7052,60.7052,60.622,60.622,37600.0
2010-12-28 13:30:00,80.14,80.15,80.12,80.15,21600.0,60.6295,60.6371,60.6144,60.6371,21600.0
2010-12-28 14:00:00,80.14,80.15,80.1,80.1,28900.0,60.6295,60.6371,60.5993,60.5993,28900.0
2010-12-28 14:30:00,80.11,80.17,80.1,80.16,89300.0,60.6068,60.6522,60.5993,60.6447,89300.0
2010-12-28 15:00:00,80.16,80.2,80.15,80.17,44800.0,60.6447,60.6749,60.6371,60.6522,44800.0
2010-12-28 15:30:00,80.17,80.18,80.13,80.16,36600.0,60.6522,60.6598,60.622,60.6447,36600.0
2010-12-29 09:30:00,80.1,80.13,80.07,80.08,26900.0,60.5993,60.622,60.5766,60.5841,26900.0
2010-12-29 10:00:00,80.07,80.08,80.07,80.08,14400.0,60.5766,60.5841,60.5766,60.5841,14400.0
2010-12-29 10:30:00,80.08,80.08,80.07,80.08,17800.0,60.5841,60.5841,60.5766,60.5841,17800.0
2010-12-29 11:00:00,80.08,80.15,80.07,80.15,30100.0,60.5841,60.6371,60.5766,60.6371,30100.0
2010-12-29 11:30:00,80.15,80.18,80.14,80.16,34600.0,60.6371,60.6598,60.6295,60.6447,34600.0
2010-12-29 12:00:00,80.15,80.17,80.15,80.15,38100.0,60.6371,60.6522,60.6371,60.6371,38100.0
2010-12-29 12:30:00,80.15,80.16,80.14,80.15,14900.0,60.6371,60.6447,60.6295,60.6371,14900.0
2010-12-29 13:00:00,80.16,80.25,80.16,80.24,56000.0,60.6447,60.7127,60.6447,60.7052,56000.0
2010-12-29 13:30:00,80.23,80.27,80.23,80.27,8700.0,60.6976,60.7279,60.6976,60.7279,8700.0
2010-12-29 14:00:00,80.28,80.28,80.26,80.28,26100.0,60.7354,60.7354,60.7203,60.7354,26100.0
2010-12-29 14:30:00,80.27,80.34,80.27,80.34,179300.0,60.7279,60.7808,60.7279,60.7808,179300.0
2010-12-29 15:00:00,80.34,80.36,80.33,80.34,23600.0,60.7808,60.796,60.7733,60.7808,23600.0
2010-12-29 15:30:00,80.35,80.36,80.31,80.35,35400.0,60.7884,60.796,60.7581,60.7884,35400.0
2010-12-30 09:30:00,80.35,80.36,80.29,80.3,20400.0,60.7884,60.796,60.743,60.7506,20400.0
2010-12-30 10:00:00,80.3,80.32,80.3,80.31,13000.0,60.7506,60.7657,60.7506,60.7581,13000.0
2010-12-30 10:30:00,80.3,80.31,80.26,80.29,27500.0,60.7506,60.7581,60.7203,60.743,27500.0
2010-12-30 11:00:00,80.3,80.3,80.27,80.27,20100.0,60.7506,60.7506,60.7279,60.7279,20100.0
2010-12-30 11:30:00,80.28,80.29,80.26,80.27,19800.0,60.7354,60.743,60.7203,60.7279,19800.0
2010-12-30 12:00:00,80.27,80.28,80.24,80.26,11500.0,60.7279,60.7354,60.7052,60.7203,11500.0
2010-12-30 12:30:00,80.25,80.28,80.25,80.27,19500.0,60.7127,60.7354,60.7127,60.7279,19500.0
2010-12-30 13:00:00,80.27,80.29,80.27,80.28,7700.0,60.7279,60.743,60.7279,60.7354,7700.0
2010-12-30 13:30:00,80.29,80.29,80.28,80.29,14500.0,60.743,60.743,60.7354,60.743,14500.0
2010-12-30 14:00:00,80.29,80.32,80.28,80.32,21300.0,60.743,60.7657,60.7354,60.7657,21300.0
2010-12-30 14:30:00,80.32,80.37,80.31,80.34,51300.0,60.7657,60.8035,60.7581,60.7808,51300.0
2010-12-30 15:00:00,80.34,80.35,80.31,80.31,21900.0,60.7808,60.7884,60.7581,60.7581,21900.0
2010-12-30 15:30:00,80.32,80.33,80.31,80.31,122200.0,60.7657,60.7733,60.7581,60.7581,122200.0
2010-12-31 09:30:00,80.32,80.34,80.28,80.31,90600.0,60.7657,60.7808,60.7354,60.7581,90600.0
2010-12-31 10:00:00,80.31,80.36,80.31,80.35,17300.0,60.7581,60.796,60.7581,60.7884,17300.0
2010-12-31 10:30:00,80.35,80.37,80.34,80.37,15700.0,60.7884,60.8035,60.7808,60.8035,15700.0
2010-12-31 11:00:00,80.37,80.39,80.37,80.38,31600.0,60.8035,60.8187,60.8035,60.8111,31600.0
2010-12-31 11:30:00,80.38,80.4,80.37,80.39,5400.0,60.8111,60.8262,60.8035,60.8187,5400.0
2010-12-31 12:00:00,80.4,80.43,80.39,80.41,30100.0,60.8262,60.8489,60.8187,60.8338,30100.0
2010-12-31 12:30:00,80.4,80.42,80.4,80.41,32800.0,60.8262,60.8414,60.8262,60.8338,32800.0
2010-12-31 13:00:00,80.4,80.41,80.4,80.41,6900.0,60.8262,60.8338,60.8262,60.8338,6900.0
2010-12-31 13:30:00,80.4,80.41,80.36,80.39,21000.0,60.8262,60.8338,60.796,60.8187,21000.0
2010-12-31 14:00:00,80.39,80.4,80.39,80.39,9600.0,60.8187,60.8262,60.8187,60.8187,9600.0
2010-12-31 14:30:00,80.4,80.46,80.39,80.44,13000.0,60.8262,60.8716,60.8187,60.8565,13000.0
2010-12-31 15:00:00,80.44,80.45,80.44,80.45,17300.0,60.8565,60.8641,60.8565,60.8641,17300.0
2010-12-31 15:30:00,80.45,80.48,80.44,80.45,58000.0,60.8641,60.8867,60.8565,60.8641,58000.0
2011-01-03 09:30:00,80.34,80.34,80.27,80.28,52200.0,60.7808,60.7808,60.7279,60.7354,52200.0
2011-01-03 10:00:00,80.28,80.33,80.28,80.33,36400.0,60.7354,60.7733,60.7354,60.7733,36400.0
2011-01-03 10:30:00,80.33,80.35,80.32,80.33,45100.0,60.7733,60.7884,60.7657,60.7733,45100.0
2011-01-03 11:00:00,80.34,80.42,80.32,80.41,38300.0,60.7808,60.8414,60.7657,60.8338,38300.0
2011-01-03 11:30:00,80.41,80.41,80.38,80.39,41800.0,60.8338,60.8338,60.8111,60.8187,41800.0
2011-01-03 12:00:00,80.38,80.39,80.37,80.38,50300.0,60.8111,60.8187,60.8035,60.8111,50300.0
2011-01-03 12:30:00,80.38,80.41,80.37,80.41,21200.0,60.8111,60.8338,60.8035,60.8338,21200.0
2011-01-03 13:00:00,80.4,80.41,80.39,80.39,17900.0,60.8262,60.8338,60.8187,60.8187,17900.0
2011-01-03 13:30:00,80.39,80.4,80.39,80.39,9400.0,60.8187,60.8262,60.8187,60.8187,9400.0
2011-01-03 14:00:00,80.39,80.42,80.39,80.4,98300.0,60.8187,60.8414,60.8187,60.8262,98300.0
2011-01-03 14:30:00,80.4,80.42,80.4,80.41,51800.0,60.8262,60.8414,60.8262,60.8338,51800.0
2011-01-03 15:00:00,80.42,80.42,80.41,80.41,44800.0,60.8414,60.8414,60.8338,60.8338,44800.0
2011-01-03 15:30:00,80.42,80.42,80.41,80.42,35100.0,60.8414,60.8414,60.8338,60.8414,35100.0
2011-01-04 09:30:00,80.45,80.46,80.39,80.39,35300.0,60.8641,60.8716,60.8187,60.8187,35300.0
2011-01-04 10:00:00,80.39,80.43,80.39,80.43,69800.0,60.8187,60.8489,60.8187,60.8489,69800.0
2011-01-04 10:30:00,80.43,80.46,80.43,80.45,26100.0,60.8489,60.8716,60.8489,60.8641,26100.0
2011-01-04 11:00:00,80.45,80.48,80.45,80.48,19200.0,60.8641,60.8867,60.8641,60.8867,19200.0
2011-01-04 11:30:00,80.48,80.48,80.42,80.44,51500.0,60.8867,60.8867,60.8414,60.8565,51500.0
2011-01-04 12:00:00,80.44,80.49,80.44,80.48,20900.0,60.8565,60.8943,60.8565,60.8867,20900.0
2011-01-04 12:30:00,80.49,80.49,80.47,80.48,18300.0,60.8943,60.8943,60.8792,60.8867,18300.0
2011-01-04 13:00:00,80.47,80.48,80.46,80.48,16800.0,60.8792,60.8867,60.8716,60.8867,16800.0
2011-01-04 13:30:00,80.48,80.48,80.42,80.43,29100.0,60.8867,60.8867,60.8414,60.8489,29100.0
2011-01-04 14:00:00,80.42,80.43,80.41,80.42,26100.0,60.8414,60.8489,60.8338,60.8414,26100.0
2011-01-04 14:30:00,80.41,80.43,80.37,80.39,36100.0,60.8338,60.8489,60.8035,60.8187,36100.0
2011-01-04 15:00:00,80.38,80.4,80.36,80.38,23000.0,60.8111,60.8262,60.796,60.8111,23000.0
2011-01-04 15:30:00,80.38,80.42,80.38,80.4,35300.0,60.8111,60.8414,60.8111,60.8262,35300.0
2011-01-05 09:30:00,80.24,80.29,80.23,80.25,46800.0,60.7052,60.743,60.6976,60.7127,46800.0
2011-01-05 10:00:00,80.25,80.25,80.23,80.24,16500.0,60.7127,60.7127,60.6976,60.7052,16500.0
2011-01-05 10:30:00,80.26,80.26,80.21,80.22,32300.0,60.7203,60.7203,60.6825,60.69,32300.0
2011-01-05 11:00:00,80.22,80.22,80.2,80.21,23600.0,60.69,60.69,60.6749,60.6825,23600.0
2011-01-05 11:30:00,80.21,80.22,80.19,80.22,37100.0,60.6825,60.69,60.6674,60.69,37100.0
2011-01-05 12:00:00,80.21,80.23,80.21,80.23,13500.0,60.6825,60.6976,60.6825,60.6976,13500.0
2011-01-05 12:30:00,80.23,80.24,80.21,80.21,21000.0,60.6976,60.7052,60.6825,60.6825,21000.0
2011-01-05 13:00:00,80.21,80.23,80.21,80.23,11300.0,60.6825,60.6976,60.6825,60.6976,11300.0
2011-01-05 13:30:00,80.24,80.24,80.19,80.22,66000.0,60.7052,60.7052,60.6674,60.69,66000.0
2011-01-05 14:00:00,80.21,80.22,80.2,80.2,19300.0,60.6825,60.69,60.6749,60.6749,19300.0
2011-01-05 14:30:00,80.2,80.21,80.17,80.19,207500.0,60.6749,60.6825,60.6522,60.6674,207500.0
2011-01-05 15:00:00,80.19,80.23,80.18,80.21,189400.0,60.6674,60.6976,60.6598,60.6825,189400.0
2011-01-05 15:30:00,80.2,80.23,80.19,80.22,229100.0,60.6749,60.6976,60.6674,60.69,229100.0
2011-01-06 09:30:00,80.22,80.25,80.21,80.22,32200.0,60.69,60.7127,60.6825,60.69,32200.0
2011-01-06 10:00:00,80.24,80.25,80.22,80.22,18200.0,60.7052,60.7127,60.69,60.69,18200.0
2011-01-06 10:30:00,80.22,80.25,80.22,80.25,23500.0,60.69,60.7127,60.69,60.7127,23500.0
2011-01-06 11:00:00,80.25,80.3,80.23,80.25,30500.0,60.7127,60.7506,60.6976,60.7127,30500.0
2011-01-06 11:30:00,80.24,80.27,80.24,80.27,7500.0,60.7052,60.7279,60.7052,60.7279,7500.0
2011-01-06 12:00:00,80.28,80.29,80.27,80.28,12300.0,60.7354,60.743,60.7279,60.7354,12300.0
2011-01-06 12:30:00,80.29,80.31,80.28,80.29,16300.0,60.743,60.7581,60.7354,60.743,16300.0
2011-01-06 13:00:00,80.28,80.29,80.26,80.26,16000.0,60.7354,60.743,60.7203,60.7203,16000.0
2011-01-06 13:30:00,80.27,80.28,80.26,80.27,15700.0,60.7279,60.7354,60.7203,60.7279,15700.0
2011-01-06 14:00:00,80.27,80.29,80.25,80.29,378700.0,60.7279,60.743,60.7127,60.743,378700.0
2011-01-06 14:30:00,80.28,80.29,80.27,80.28,25600.0,60.7354,60.743,60.7279,60.7354,25600.0
2011-01-06 15:00:00,80.28,80.3,80.27,80.29,49300.0,60.7354,60.7506,60.7279,60.743,49300.0
2011-01-06 15:30:00,80.29,80.31,80.28,80.31,46500.0,60.743,60.7581,60.7354,60.7581,46500.0
2011-01-07 09:30:00,80.4,80.43,80.36,80.41,31000.0,60.8262,60.8489,60.796,60.8338,31000.0
2011-01-07 10:00:00,80.42,80.43,80.4,80.4,41800.0,60.8414,60.8489,60.8262,60.8262,41800.0
2011-01-07 10:30:00,80.4,80.44,80.37,80.43,32100.0,60.8262,60.8565,60.8035,60.8489,32100.0
2011-01-07 11:00:00,80.43,80.47,80.43,80.47,33300.0,60.8489,60.8792,60.8489,60.8792,33300.0
2011-01-07 11:30:00,80.47,80.47,80.46,80.47,8000.0,60.8792,60.8792,60.8716,60.8792,8000.0
2011-01-07 12:00:00,80.47,80.52,80.46,80.52,17600.0,60.8792,60.917,60.8716,60.917,17600.0
2011-01-07 12:30:00,80.52,80.53,80.48,80.51,23100.0,60.917,60.9246,60.8867,60.9094,23100.0
2011-01-07 13:00:00,80.5,80.51,80.46,80.48,23700.0,60.9019,60.9094,60.8716,60.8867,23700.0
2011-01-07 13:30:00,80.47,80.51,80.47,80.49,13600.0,60.8792,60.9094,60.8792,60.8943,13600.0
2011-01-07 14:00:00,80.5,80.51,80.49,80.5,69800.0,60.9019,60.9094,60.8943,60.9019,69800.0
2011-01-07 14:30:00,80.49,80.53,80.49,80.51,1108200.0,60.8943,60.9246,60.8943,60.9094,1108200.0
2011-01-07 15:00:00,80.51,80.53,80.5,80.52,261500.0,60.9094,60.9246,60.9019,60.917,261500.0
2011-01-07 15:30:00,80.52,80.54,80.52,80.54,125000.0,60.917,60.9321,60.917,60.9321,125000.0
2011-01-10 09:30:00,80.55,80.56,80.53,80.56,24700.0,60.9397,60.9473,60.9246,60.9473,24700.0
2011-01-10 10:00:00,80.57,80.57,80.52,80.54,11200.0,60.9548,60.9548,60.917,60.9321,11200.0
2011-01-10 10:30:00,80.53,80.54,80.52,80.54,7000.0,60.9246,60.9321,60.917,60.9321,7000.0
2011-01-10 11:00:00,80.54,80.57,80.54,80.55,8800.0,60.9321,60.9548,60.9321,60.9397,8800.0
2011-01-10 11:30:00,80.56,80.57,80.55,80.56,6800.0,60.9473,60.9548,60.9397,60.9473,6800.0
2011-01-10 12:00:00,80.56,80.57,80.51,80.54,20400.0,60.9473,60.9548,60.9094,60.9321,20400.0
2011-01-10 12:30:00,80.55,80.55,80.53,80.54,9500.0,60.9397,60.9397,60.9246,60.9321,9500.0
2011-01-10 13:00:00,80.55,80.56,80.52,80.54,12900.0,60.9397,60.9473,60.917,60.9321,12900.0
2011-01-10 13:30:00,80.54,80.55,80.52,80.54,18100.0,60.9321,60.9397,60.917,60.9321,18100.0
2011-01-10 14:00:00,80.53,80.55,80.52,80.54,27600.0,60.9246,60.9397,60.917,60.9321,27600.0
2011-01-10 14:30:00,80.54,80.55,80.53,80.54,34500.0,60.9321,60.9397,60.9246,60.9321,34500.0
2011-01-10 15:00:00,80.54,80.57,80.54,80.57,40000.0,60.9321,60.9548,60.9321,60.9548,40000.0
2011-01-10 15:30:00,80.56,80.59,80.55,80.59,25400.0,60.9473,60.97,60.9397,60.97,25400.0
2011-01-11 09:30:00,80.56,80.61,80.56,80.59,70200.0,60.9473,60.9851,60.9473,60.97,70200.0
2011-01-11 10:00:00,80.59,80.59,80.54,80.55,15000.0,60.97,60.97,60.9321,60.9397,15000.0
2011-01-11 10:30:00,80.55,80.56,80.52,80.53,13300.0,60.9397,60.9473,60.917,60.9246,13300.0
2011-01-11 11:00:00,80.53,80.55,80.51,80.53,21800.0,60.9246,60.9397,60.9094,60.9246,21800.0
2011-01-11 11:30:00,80.54,80.54,80.5,80.51,18400.0,60.9321,60.9321,60.9019,60.9094,18400.0
2011-01-11 12:00:00,80.5,80.57,80.5,80.54,249700.0,60.9019,60.9548,60.9019,60.9321,249700.0
2011-01-11 12:30:00,80.56,80.56,80.52,80.54,37800.0,60.9473,60.9473,60.917,60.9321,37800.0
2011-01-11 13:00:00,80.54,80.57,80.52,80.57,27000.0,60.9321,60.9548,60.917,60.9548,27000.0
2011-01-11 13:30:00,80.56,80.57,80.55,80.56,15400.0,60.9473,60.9548,60.9397,60.9473,15400.0
2011-01-11 14:00:00,80.55,80.56,80.53,80.55,20000.0,60.9397,60.9473,60.9246,60.9397,20000.0
2011-01-11 14:30:00,80.54,80.55,80.51,80.52,24500.0,60.9321,60.9397,60.9094,60.917,24500.0
2011-01-11 15:00:00,80.52,80.54,80.5,80.53,31000.0,60.917,60.9321,60.9019,60.9246,31000.0
2011-01-11 15:30:00,80.53,80.55,80.51,80.54,35600.0,60.9246,60.9397,60.9094,60.9321,35600.0
2011-01-12 09:30:00,80.48,80.49,80.44,80.46,39600.0,60.8867,60.8943,60.8565,60.8716,39600.0
2011-01-12 10:00:00,80.47,80.48,80.45,80.46,21800.0,60.8792,60.8867,60.8641,60.8716,21800.0
2011-01-12 10:30:00,80.45,80.45,80.42,80.45,28000.0,60.8641,60.8641,60.8414,60.8641,28000.0
2011-01-12 11:00:00,80.44,80.46,80.43,80.45,38500.0,60.8565,60.8716,60.8489,60.8641,38500.0
2011-01-12 11:30:00,80.44,80.49,80.43,80.43,92100.0,60.8565,60.8943,60.8489,60.8489,92100.0
2011-01-12 12:00:00,80.43,80.43,80.35,80.37,50100.0,60.8489,60.8489,60.7884,60.8035,50100.0
2011-01-12 12:30:00,80.37,80.39,80.37,80.39,25200.0,60.8035,60.8187,60.8035,60.8187,25200.0
2011-01-12 13:00:00,80.4,80.43,80.4,80.41,20800.0,60.8262,60.8489,60.8262,60.8338,20800.0
2011-01-12 13:30:00,80.42,80.46,80.41,80.44,38100.0,60.8414,60.8716,60.8338,60.8565,38100.0
2011-01-12 14:00:00,80.43,80.45,80.43,80.45,17600.0,60.8489,60.8641,60.8489,60.8641,17600.0
2011-01-12 14:30:00,80.45,80.49,80.44,80.48,35600.0,60.8641,60.8943,60.8565,60.8867,35600.0
2011-01-12 15:00:00,80.48,80.55,80.45,80.54,38200.0,60.8867,60.9397,60.8641,60.9321,38200.0
2011-01-12 15:30:00,80.53,80.54,80.49,80.49,20500.0,60.9246,60.9321,60.8943,60.8943,20500.0
2011-01-13 09:30:00,80.5,80.51,80.44,80.5,23800.0,60.9019,60.9094,60.8565,60.9019,23800.0
2011-01-13 10:00:00,80.49,80.51,80.49,80.5,18200.0,60.8943,60.9094,60.8943,60.9019,18200.0
2011-01-13 10:30:00,80.51,80.53,80.5,80.52,14700.0,60.9094,60.9246,60.9019,60.917,14700.0
2011-01-13 11:00:00,80.51,80.55,80.5,80.55,11900.0,60.9094,60.9397,60.9019,60.9397,11900.0
2011-01-13 11:30:00,80.54,80.56,80.54,80.56,11000.0,60.9321,60.9473,60.9321,60.9473,11000.0
2011-01-13 12:00:00,80.56,80.59,80.55,80.59,12900.0,60.9473,60.97,60.9397,60.97,12900.0
2011-01-13 12:30:00,80.59,80.6,80.55,80.57,31200.0,60.97,60.9775,60.9397,60.9548,31200.0
2011-01-13 13:00:00,80.57,80.57,80.51,80.55,54000.0,60.9548,60.9548,60.9094,60.9397,54000.0
2011-01-13 13:30:00,80.55,80.58,80.55,80.57,25000.0,60.9397,60.9624,60.9397,60.9548,25000.0
2011-01-13 14:00:00,80.57,80.6,80.57,80.57,29700.0,60.9548,60.9775,60.9548,60.9548,29700.0
2011-01-13 14:30:00,80.58,80.59,80.55,80.55,64600.0,60.9624,60.97,60.9397,60.9397,64600.0
2011-01-13 15:00:00,80.55,80.6,80.55,80.57,29500.0,60.9397,60.9775,60.9397,60.9548,29500.0
2011-01-13 15:30:00,80.58,80.59,80.56,80.58,62400.0,60.9624,60.97,60.9473,60.9624,62400.0
2011-01-14 09:30:00,80.56,80.6,80.56,80.59,29800.0,60.9473,60.9775,60.9473,60.97,29800.0
2011-01-14 10:00:00,80.6,80.64,80.6,80.63,15900.0,60.9775,61.0078,60.9775,61.0002,15900.0
2011-01-14 10:30:00,80.63,80.64,80.59,80.61,20900.0,61.0002,61.0078,60.97,60.9851,20900.0
2011-01-14 11:00:00,80.61,80.61,80.59,80.6,19800.0,60.9851,60.9851,60.97,60.9775,19800.0
2011-01-14 11:30:00,80.6,80.6,80.56,80.58,15900.0,60.9775,60.9775,60.9473,60.9624,15900.0
2011-01-14 12:00:00,80.58,80.58,80.55,80.55,49600.0,60.9624,60.9624,60.9397,60.9397,49600.0
2011-01-14 12:30:00,80.55,80.56,80.52,80.53,42900.0,60.9397,60.9473,60.917,60.9246,42900.0
2011-01-14 13:00:00,80.52,80.56,80.52,80.56,11900.0,60.917,60.9473,60.917,60.9473,11900.0
2011-01-14 13:30:00,80.56,80.56,80.53,80.54,15900.0,60.9473,60.9473,60.9246,60.9321,15900.0
2011-01-14 14:00:00,80.54,80.54,80.51,80.52,17900.0,60.9321,60.9321,60.9094,60.917,17900.0
2011-01-14 14:30:00,80.52,80.53,80.51,80.53,21800.0,60.917,60.9246,60.9094,60.9246,21800.0
2011-01-14 15:00:00,80.52,80.61,80.52,80.61,81800.0,60.917,60.9851,60.917,60.9851,81800.0
2011-01-14 15:30:00,80.6,80.62,80.6,80.62,58100.0,60.9775,60.9927,60.9775,60.9927,58100.0
2011-01-18 09:30:00,80.57,80.59,80.51,80.57,48800.0,60.9548,60.97,60.9094,60.9548,48800.0
2011-01-18 10:00:00,80.57,80.57,80.5,80.51,24300.0,60.9548,60.9548,60.9019,60.9094,24300.0
2011-01-18 10:30:00,80.5,80.51,80.47,80.49,24600.0,60.9019,60.9094,60.8792,60.8943,24600.0
2011-01-18 11:00:00,80.49,80.51,80.49,80.5,13000.0,60.8943,60.9094,60.8943,60.9019,13000.0
2011-01-18 11:30:00,80.49,80.54,80.49,80.54,22400.0,60.8943,60.9321,60.8943,60.9321,22400.0
2011-01-18 12:00:00,80.54,80.54,80.5,80.51,19800.0,60.9321,60.9321,60.9019,60.9094,19800.0
2011-01-18 12:30:00,80.5,80.52,80.5,80.52,16900.0,60.9019,60.917,60.9019,60.917,16900.0
2011-01-18 13:00:00,80.52,80.52,80.51,80.51,13100.0,60.917,60.917,60.9094,60.9094,13100.0
2011-01-18 13:30:00,80.52,80.55,80.52,80.55,17200.0,60.917,60.9397,60.917,60.9397,17200.0
2011-01-18 14:00:00,80.54,80.55,80.52,80.53,18500.0,60.9321,60.9397,60.917,60.9246,18500.0
2011-01-18 14:30:00,80.54,80.54,80.52,80.54,33400.0,60.9321,60.9321,60.917,60.9321,33400.0
2011-01-18 15:00:00,80.53,80.54,80.53,80.54,33100.0,60.9246,60.9321,60.9246,60.9321,33100.0
2011-01-18 15:30:00,80.53,80.54,80.52,80.54,25000.0,60.9246,60.9321,60.917,60.9321,25000.0
2011-01-19 09:30:00,80.52,80.61,80.52,80.6,33000.0,60.917,60.9851,60.917,60.9775,33000.0
2011-01-19 10:00:00,80.6,80.61,80.59,80.61,12000.0,60.9775,60.9851,60.97,60.9851,12000.0
2011-01-19 10:30:00,80.6,80.62,80.6,80.61,17400.0,60.9775,60.9927,60.9775,60.9851,17400.0
2011-01-19 11:00:00,80.61,80.62,80.6,80.6,19900.0,60.9851,60.9927,60.9775,60.9775,19900.0
2011-01-19 11:30:00,80.6,80.61,80.57,80.59,30500.0,60.9775,60.9851,60.9548,60.97,30500.0
2011-01-19 12:00:00,80.59,80.64,80.58,80.61,111700.0,60.97,61.0078,60.9624,60.9851,111700.0
2011-01-19 12:30:00,80.62,80.64,80.62,80.64,9700.0,60.9927,61.0078,60.9927,61.0078,9700.0
2011-01-19 13:00:00,80.64,80.64,80.59,80.59,43000.0,61.0078,61.0078,60.97,60.97,43000.0
2011-01-19 13:30:00,80.6,80.62,80.57,80.61,45900.0,60.9775,60.9927,60.9548,60.9851,45900.0
2011-01-19 14:00:00,80.62,80.62,80.6,80.61,23900.0,60.9927,60.9927,60.9775,60.9851,23900.0
2011-01-19 14:30:00,80.61,80.64,80.61,80.64,40700.0,60.9851,61.0078,60.9851,61.0078,40700.0
2011-01-19 15:00:00,80.64,80.66,80.62,80.63,55800.0,61.0078,61.0229,60.9927,61.0002,55800.0
2011-01-19 15:30:00,80.63,80.64,80.6,80.62,71900.0,61.0002,61.0078,60.9775,60.9927,71900.0
2011-01-20 09:30:00,80.57,80.57,80.53,80.56,20000.0,60.9548,60.9548,60.9246,60.9473,20000.0
2011-01-20 10:00:00,80.55,80.55,80.49,80.52,25300.0,60.9397,60.9397,60.8943,60.917,25300.0
2011-01-20 10:30:00,80.52,80.54,80.51,80.54,21800.0,60.917,60.9321,60.9094,60.9321,21800.0
2011-01-20 11:00:00,80.53,80.53,80.49,80.51,42400.0,60.9246,60.9246,60.8943,60.9094,42400.0
2011-01-20 11:30:00,80.51,80.53,80.51,80.52,13200.0,60.9094,60.9246,60.9094,60.917,13200.0
2011-01-20 12:00:00,80.52,80.53,80.51,80.52,18300.0,60.917,60.9246,60.9094,60.917,18300.0
2011-01-20 12:30:00,80.52,80.53,80.51,80.52,30300.0,60.917,60.9246,60.9094,60.917,30300.0
2011-01-20 13:00:00,80.52,80.53,80.45,80.47,41000.0,60.917,60.9246,60.8641,60.8792,41000.0
2011-01-20 13:30:00,80.47,80.49,80.46,80.47,25500.0,60.8792,60.8943,60.8716,60.8792,25500.0
2011-01-20 14:00:00,80.46,80.49,80.45,80.48,24000.0,60.8716,60.8943,60.8641,60.8867,24000.0
2011-01-20 14:30:00,80.47,80.51,80.45,80.47,235200.0,60.8792,60.9094,60.8641,60.8792,235200.0
2011-01-20 15:00:00,80.46,80.49,80.46,80.47,51300.0,60.8716,60.8943,60.8716,60.8792,51300.0
2011-01-20 15:30:00,80.47,80.48,80.46,80.48,57400.0,60.8792,60.8867,60.8716,60.8867,57400.0
2011-01-21 09:30:00,80.45,80.5,80.43,80.44,46000.0,60.8641,60.9019,60.8489,60.8565,46000.0
2011-01-21 10:00:00,80.43,80.47,80.43,80.47,15100.0,60.8489,60.8792,60.8489,60.8792,15100.0
2011-01-21 10:30:00,80.46,80.48,80.46,80.48,30000.0,60.8716,60.8867,60.8716,60.8867,30000.0
2011-01-21 11:00:00,80.48,80.48,80.46,80.47,15500.0,60.8867,60.8867,60.8716,60.8792,15500.0
2011-01-21 11:30:00,80.48,80.49,80.46,80.49,19200.0,60.8867,60.8943,60.8716,60.8943,19200.0
2011-01-21 12:00:00,80.49,80.49,80.46,80.47,15900.0,60.8943,60.8943,60.8716,60.8792,15900.0
2011-01-21 12:30:00,80.47,80.48,80.46,80.48,13500.0,60.8792,60.8867,60.8716,60.8867,13500.0
2011-01-21 13:00:00,80.48,80.48,80.46,80.47,13000.0,60.8867,60.8867,60.8716,60.8792,13000.0
2011-01-21 13:30:00,80.46,80.47,80.46,80.46,12000.0,60.8716,60.8792,60.8716,60.8716,12000.0
2011-01-21 14:00:00,80.46,80.48,80.46,80.47,11500.0,60.8716,60.8867,60.8716,60.8792,11500.0
2011-01-21 14:30:00,80.47,80.48,80.46,80.48,15500.0,60.8792,60.8867,60.8716,60.8867,15500.0
2011-01-21 15:00:00,80.47,80.5,80.47,80.5,37800.0,60.8792,60.9019,60.8792,60.9019,37800.0
2011-01-21 15:30:00,80.5,80.52,80.49,80.52,66100.0,60.9019,60.917,60.8943,60.917,66100.0
2011-01-24 09:30:00,80.5,80.52,80.46,80.46,26800.0,60.9019,60.917,60.8716,60.8716,26800.0
2011-01-24 10:00:00,80.46,80.5,80.46,80.5,38300.0,60.8716,60.9019,60.8716,60.9019,38300.0
2011-01-24 10:30:00,80.5,80.52,80.5,80.51,38300.0,60.9019,60.917,60.9019,60.9094,38300.0
2011-01-24 11:00:00,80.52,80.53,80.51,80.53,10900.0,60.917,60.9246,60.9094,60.9246,10900.0
2011-01-24 11:30:00,80.52,80.54,80.51,80.54,57600.0,60.917,60.9321,60.9094,60.9321,57600.0
2011-01-24 12:00:00,80.53,80.54,80.52,80.54,33700.0,60.9246,60.9321,60.917,60.9321,33700.0
2011-01-24 12:30:00,80.54,80.55,80.53,80.55,21100.0,60.9321,60.9397,60.9246,60.9397,21100.0
2011-01-24 13:00:00,80.55,80.55,80.54,80.55,13400.0,60.9397,60.9397,60.9321,60.9397,13400.0
2011-01-24 13:30:00,80.54,80.55,80.52,80.54,26200.0,60.9321,60.9397,60.917,60.9321,26200.0
2011-01-24 14:00:00,80.54,80.54,80.51,80.52,44700.0,60.9321,60.9321,60.9094,60.917,44700.0
2011-01-24 14:30:00,80.52,80.53,80.51,80.52,45300.0,60.917,60.9246,60.9094,60.917,45300.0
2011-01-24 15:00:00,80.52,80.53,80.5,80.52,37200.0,60.917,60.9246,60.9019,60.917,37200.0
2011-01-24 15:30:00,80.52,80.52,80.48,80.49,60300.0,60.917,60.917,60.8867,60.8943,60300.0
2011-01-25 09:30:00,80.5,80.55,80.49,80.49,34200.0,60.9019,60.9397,60.8943,60.8943,34200.0
2011-01-25 10:00:00,80.5,80.5,80.47,80.48,6400.0,60.9019,60.9019,60.8792,60.8867,6400.0
2011-01-25 10:30:00,80.49,80.5,80.47,80.47,16900.0,60.8943,60.9019,60.8792,60.8792,16900.0
2011-01-25 11:00:00,80.48,80.5,80.48,80.5,16100.0,60.8867,60.9019,60.8867,60.9019,16100.0
2011-01-25 11:30:00,80.5,80.5,80.48,80.5,33700.0,60.9019,60.9019,60.8867,60.9019,33700.0
2011-01-25 12:00:00,80.5,80.5,80.48,80.5,20300.0,60.9019,60.9019,60.8867,60.9019,20300.0
2011-01-25 12:30:00,80.49,80.52,80.49,80.52,13200.0,60.8943,60.917,60.8943,60.917,13200.0
2011-01-25 13:00:00,80.52,80.54,80.51,80.53,22700.0,60.917,60.9321,60.9094,60.9246,22700.0
2011-01-25 13:30:00,80.54,80.59,80.53,80.59,22600.0,60.9321,60.97,60.9246,60.97,22600.0
2011-01-25 14:00:00,80.59,80.61,80.56,80.6,27200.0,60.97,60.9851,60.9473,60.9775,27200.0
2011-01-25 14:30:00,80.6,80.6,80.54,80.55,60600.0,60.9775,60.9775,60.9321,60.9397,60600.0
2011-01-25 15:00:00,80.55,80.58,80.55,80.56,25000.0,60.9397,60.9624,60.9397,60.9473,25000.0
2011-01-25 15:30:00,80.57,80.58,80.54,80.54,31800.0,60.9548,60.9624,60.9321,60.9321,31800.0
2011-01-26 09:30:00,80.59,80.59,80.5,80.55,31900.0,60.97,60.97,60.9019,60.9397,31900.0
2011-01-26 10:00:00,80.55,80.55,80.5,80.54,37100.0,60.9397,60.9397,60.9019,60.9321,37100.0
2011-01-26 10:30:00,80.54,80.56,80.53,80.54,21700.0,60.9321,60.9473,60.9246,60.9321,21700.0
2011-01-26 11:00:00,80.55,80.55,80.52,80.53,42200.0,60.9397,60.9397,60.917,60.9246,42200.0
2011-01-26 11:30:00,80.54,80.54,80.52,80.53,23600.0,60.9321,60.9321,60.917,60.9246,23600.0
2011-01-26 12:00:00,80.54,80.54,80.51,80.52,44800.0,60.9321,60.9321,60.9094,60.917,44800.0
2011-01-26 12:30:00,80.52,80.54,80.51,80.53,104000.0,60.917,60.9321,60.9094,60.9246,104000.0
2011-01-26 13:00:00,80.54,80.56,80.52,80.54,98900.0,60.9321,60.9473,60.917,60.9321,98900.0
2011-01-26 13:30:00,80.55,80.55,80.51,80.53,50900.0,60.9397,60.9397,60.9094,60.9246,50900.0
2011-01-26 14:00:00,80.54,80.65,80.52,80.57,27800.0,60.9321,61.0154,60.917,60.9548,27800.0
2011-01-26 14:30:00,80.56,80.57,80.54,80.54,40100.0,60.9473,60.9548,60.9321,60.9321,40100.0
2011-01-26 15:00:00,80.55,80.57,80.54,80.55,32100.0,60.9397,60.9548,60.9321,60.9397,32100.0
2011-01-26 15:30:00,80.55,80.58,80.55,80.57,38700.0,60.9397,60.9624,60.9397,60.9548,38700.0
2011-01-27 09:30:00,80.63,80.63,80.6,80.61,25500.0,61.0002,61.0002,60.9775,60.9851,25500.0
2011-01-27 10:00:00,80.62,80.63,80.58,80.59,16300.0,60.9927,61.0002,60.9624,60.97,16300.0
2011-01-27 10:30:00,80.59,80.59,80.57,80.58,16100.0,60.97,60.97,60.9548,60.9624,16100.0
2011-01-27 11:00:00,80.57,80.58,80.55,80.56,18600.0,60.9548,60.9624,60.9397,60.9473,18600.0
2011-01-27 11:30:00,80.56,80.58,80.56,80.58,12300.0,60.9473,60.9624,60.9473,60.9624,12300.0
2011-01-27 12:00:00,80.58,80.6,80.56,80.6,11700.0,60.9624,60.9775,60.9473,60.9775,11700.0
2011-01-27 12:30:00,80.59,80.61,80.57,80.6,26000.0,60.97,60.9851,60.9548,60.9775,26000.0
2011-01-27 13:00:00,80.6,80.62,80.6,80.61,14200.0,60.9775,60.9927,60.9775,60.9851,14200.0
2011-01-27 13:30:00,80.61,80.64,80.6,80.64,22800.0,60.9851,61.0078,60.9775,61.0078,22800.0
2011-01-27 14:00:00,80.63,80.64,80.62,80.64,21800.0,61.0002,61.0078,60.9927,61.0078,21800.0
2011-01-27 14:30:00,80.64,80.65,80.62,80.64,78500.0,61.0078,61.0154,60.9927,61.0078,78500.0
2011-01-27 15:00:00,80.64,80.65,80.63,80.63,64200.0,61.0078,61.0154,61.0002,61.0002,64200.0
2011-01-27 15:30:00,80.64,80.64,80.61,80.61,48900.0,61.0078,61.0078,60.9851,60.9851,48900.0
2011-01-28 09:30:00,80.63,80.65,80.6,80.64,26100.0,61.0002,61.0154,60.9775,61.0078,26100.0
2011-01-28 10:00:00,80.64,80.67,80.64,80.67,7900.0,61.0078,61.0305,61.0078,61.0305,7900.0
2011-01-28 10:30:00,80.66,80.67,80.65,80.65,12900.0,61.0229,61.0305,61.0154,61.0154,12900.0
2011-01-28 11:00:00,80.67,80.71,80.67,80.69,23300.0,61.0305,61.0608,61.0305,61.0456,23300.0
2011-01-28 11:30:00,80.7,80.77,80.69,80.76,21800.0,61.0532,61.1061,61.0456,61.0986,21800.0
2011-01-28 12:00:00,80.77,80.77,80.73,80.75,33000.0,61.1061,61.1061,61.0759,61.091,33000.0
2011-01-28 12:30:00,80.75,80.76,80.74,80.74,17100.0,61.091,61.0986,61.0834,61.0834,17100.0
2011-01-28 13:00:00,80.75,80.75,80.74,80.75,31100.0,61.091,61.091,61.0834,61.091,31100.0
2011-01-28 13:30:00,80.76,80.78,80.76,80.77,48100.0,61.0986,61.1137,61.0986,61.1061,48100.0
2011-01-28 14:00:00,80.78,80.78,80.74,80.76,41800.0,61.1137,61.1137,61.0834,61.0986,41800.0
2011-01-28 14:30:00,80.76,80.78,80.75,80.77,206500.0,61.0986,61.1137,61.091,61.1061,206500.0
2011-01-28 15:00:00,80.76,80.76,80.75,80.75,37500.0,61.0986,61.0986,61.091,61.091,37500.0
2011-01-28 15:30:00,80.75,80.77,80.74,80.76,20000.0,61.091,61.1061,61.0834,61.0986,20000.0
2011-01-31 09:30:00,80.75,80.8,80.74,80.76,25200.0,61.091,61.1288,61.0834,61.0986,25200.0
2011-01-31 10:00:00,80.76,80.79,80.76,80.78,68300.0,61.0986,61.1213,61.0986,61.1137,68300.0
2011-01-31 10:30:00,80.78,80.8,80.76,80.8,17600.0,61.1137,61.1288,61.0986,61.1288,17600.0
2011-01-31 11:00:00,80.8,80.8,80.78,80.79,14800.0,61.1288,61.1288,61.1137,61.1213,14800.0
2011-01-31 11:30:00,80.79,80.8,80.78,80.79,18900.0,61.1213,61.1288,61.1137,61.1213,18900.0
2011-01-31 12:00:00,80.79,80.79,80.77,80.77,5600.0,61.1213,61.1213,61.1061,61.1061,5600.0
2011-01-31 12:30:00,80.78,80.78,80.73,80.75,27400.0,61.1137,61.1137,61.0759,61.091,27400.0
2011-01-31 13:00:00,80.75,80.75,80.71,80.72,39900.0,61.091,61.091,61.0608,61.0683,39900.0
2011-01-31 13:30:00,80.72,80.74,80.71,80.74,17100.0,61.0683,61.0834,61.0608,61.0834,17100.0
2011-01-31 14:00:00,80.73,80.76,80.73,80.76,10200.0,61.0759,61.0986,61.0759,61.0986,10200.0
2011-01-31 14:30:00,80.76,80.76,80.73,80.74,43400.0,61.0986,61.0986,61.0759,61.0834,43400.0
2011-01-31 15:00:00,80.75,80.75,80.72,80.73,43600.0,61.091,61.091,61.0683,61.0759,43600.0
2011-01-31 15:30:00,80.74,80.75,80.72,80.75,39400.0,61.0834,61.091,61.0683,61.091,39400.0
2011-02-01 09:30:00,80.54,80.54,80.5,80.51,29900.0,61.0385,61.0385,61.0082,61.0158,29900.0
2011-02-01 10:00:00,80.5,80.5,80.47,80.47,18300.0,61.0082,61.0082,60.9855,60.9855,18300.0
2011-02-01 10:30:00,80.47,80.48,80.45,80.46,20400.0,60.9855,60.993,60.9703,60.9779,20400.0
2011-02-01 11:00:00,80.46,80.5,80.45,80.47,47000.0,60.9779,61.0082,60.9703,60.9855,47000.0
2011-02-01 11:30:00,80.47,80.48,80.45,80.46,14400.0,60.9855,60.993,60.9703,60.9779,14400.0
2011-02-01 12:00:00,80.46,80.5,80.45,80.5,22500.0,60.9779,61.0082,60.9703,61.0082,22500.0
2011-02-01 12:30:00,80.5,80.51,80.49,80.51,15900.0,61.0082,61.0158,61.0006,61.0158,15900.0
2011-02-01 13:00:00,80.51,80.55,80.51,80.51,37000.0,61.0158,61.0461,61.0158,61.0158,37000.0
2011-02-01 13:30:00,80.51,80.53,80.45,80.5,126400.0,61.0158,61.0309,60.9703,61.0082,126400.0
2011-02-01 14:00:00,80.5,80.5,80.48,80.5,34400.0,61.0082,61.0082,60.993,61.0082,34400.0
2011-02-01 14:30:00,80.5,80.54,80.49,80.51,98900.0,61.0082,61.0385,61.0006,61.0158,98900.0
2011-02-01 15:00:00,80.5,80.52,80.48,80.52,31300.0,61.0082,61.0234,60.993,61.0234,31300.0
2011-02-01 15:30:00,80.52,80.52,80.5,80.5,38300.0,61.0234,61.0234,61.0082,61.0082,38300.0
2011-02-02 09:30:00,80.45,80.51,80.44,80.44,36000.0,60.9703,61.0158,60.9627,60.9627,36000.0
2011-02-02 10:00:00,80.44,80.45,80.42,80.42,75200.0,60.9627,60.9703,60.9476,60.9476,75200.0
2011-02-02 10:30:00,80.44,80.44,80.4,80.4,26100.0,60.9627,60.9627,60.9324,60.9324,26100.0
2011-02-02 11:00:00,80.41,80.41,80.4,80.41,15100.0,60.94,60.94,60.9324,60.94,15100.0
2011-02-02 11:30:00,80.4,80.41,80.35,80.36,21400.0,60.9324,60.94,60.8945,60.9021,21400.0
2011-02-02 12:00:00,80.37,80.4,80.36,80.38,51600.0,60.9097,60.9324,60.9021,60.9173,51600.0
2011-02-02 12:30:00,80.39,80.41,80.39,80.4,43600.0,60.9248,60.94,60.9248,60.9324,43600.0
2011-02-02 13:00:00,80.41,80.42,80.39,80.39,19700.0,60.94,60.9476,60.9248,60.9248,19700.0
2011-02-02 13:30:00,80.38,80.39,80.36,80.37,43700.0,60.9173,60.9248,60.9021,60.9097,43700.0
2011-02-02 14:00:00,80.37,80.39,80.36,80.37,26300.0,60.9097,60.9248,60.9021,60.9097,26300.0
2011-02-02 14:30:00,80.36,80.39,80.36,80.38,17100.0,60.9021,60.9248,60.9021,60.9173,17100.0
2011-02-02 15:00:00,80.38,80.39,80.36,80.38,32400.0,60.9173,60.9248,60.9021,60.9173,32400.0
2011-02-02 15:30:00,80.38,80.39,80.37,80.39,26800.0,60.9173,60.9248,60.9097,60.9248,26800.0
2011-02-03 09:30:00,80.27,80.27,80.24,80.26,33500.0,60.8339,60.8339,60.8112,60.8263,33500.0
2011-02-03 10:00:00,80.25,80.27,80.22,80.27,37700.0,60.8187,60.8339,60.796,60.8339,37700.0
2011-02-03 10:30:00,80.26,80.27,80.24,80.26,24100.0,60.8263,60.8339,60.8112,60.8263,24100.0
2011-02-03 11:00:00,80.26,80.29,80.25,80.26,80600.0,60.8263,60.849,60.8187,60.8263,80600.0
2011-02-03 11:30:00,80.26,80.27,80.26,80.26,4800.0,60.8263,60.8339,60.8263,60.8263,4800.0
2011-02-03 12:00:00,80.27,80.28,80.26,80.28,9700.0,60.8339,60.8415,60.8263,60.8415,9700.0
2011-02-03 12:30:00,80.27,80.3,80.25,80.3,27700.0,60.8339,60.8566,60.8187,60.8566,27700.0
2011-02-03 13:00:00,80.29,80.31,80.28,80.29,25000.0,60.849,60.8642,60.8415,60.849,25000.0
2011-02-03 13:30:00,80.3,80.3,80.28,80.3,81600.0,60.8566,60.8566,60.8415,60.8566,81600.0
2011-02-03 14:00:00,80.29,80.3,80.26,80.27,35700.0,60.849,60.8566,60.8263,60.8339,35700.0
2011-02-03 14:30:00,80.26,80.29,80.26,80.27,56600.0,60.8263,60.849,60.8263,60.8339,56600.0
2011-02-03 15:00:00,80.27,80.28,80.23,80.24,29500.0,60.8339,60.8415,60.8036,60.8112,29500.0
2011-02-03 15:30:00,80.24,80.26,80.24,80.25,31500.0,60.8112,60.8263,60.8112,60.8187,31500.0
2011-02-04 09:30:00,80.18,80.18,80.13,80.18,52500.0,60.7657,60.7657,60.7278,60.7657,52500.0
2011-02-04 10:00:00,80.18,80.19,80.1,80.11,36300.0,60.7657,60.7733,60.7051,60.7126,36300.0
2011-02-04 10:30:00,80.11,80.14,80.1,80.13,28400.0,60.7126,60.7354,60.7051,60.7278,28400.0
2011-02-04 11:00:00,80.13,80.13,80.06,80.06,31400.0,60.7278,60.7278,60.6747,60.6747,31400.0
2011-02-04 11:30:00,80.06,80.12,80.06,80.1,40400.0,60.6747,60.7202,60.6747,60.7051,40400.0
2011-02-04 12:00:00,80.09,80.1,80.07,80.09,18800.0,60.6975,60.7051,60.6823,60.6975,18800.0
2011-02-04 12:30:00,80.09,80.1,80.07,80.09,22800.0,60.6975,60.7051,60.6823,60.6975,22800.0
2011-02-04 13:00:00,80.09,80.11,80.07,80.07,97900.0,60.6975,60.7126,60.6823,60.6823,97900.0
2011-02-04 13:30:00,80.08,80.09,80.06,80.07,24400.0,60.6899,60.6975,60.6747,60.6823,24400.0
2011-02-04 14:00:00,80.07,80.08,80.06,80.06,32200.0,60.6823,60.6899,60.6747,60.6747,32200.0
2011-02-04 14:30:00,80.07,80.07,80.05,80.06,54600.0,60.6823,60.6823,60.6672,60.6747,54600.0
2011-02-04 15:00:00,80.06,80.08,80.05,80.06,47300.0,60.6747,60.6899,60.6672,60.6747,47300.0
2011-02-04 15:30:00,80.07,80.08,80.05,80.06,53900.0,60.6823,60.6899,60.6672,60.6747,53900.0
2011-02-07 09:30:00,80.0,80.02,79.94,80.01,110700.0,60.6293,60.6444,60.5838,60.6368,110700.0
2011-02-07 10:00:00,79.96,79.99,79.94,79.97,27200.0,60.599,60.6217,60.5838,60.6065,27200.0
2011-02-07 10:30:00,79.98,79.99,79.96,79.96,89200.0,60.6141,60.6217,60.599,60.599,89200.0
2011-02-07 11:00:00,79.97,79.99,79.96,79.97,39100.0,60.6065,60.6217,60.599,60.6065,39100.0
2011-02-07 11:30:00,79.98,79.98,79.95,79.96,28100.0,60.6141,60.6141,60.5914,60.599,28100.0
2011-02-07 12:00:00,79.96,80.01,79.95,80.0,161800.0,60.599,60.6368,60.5914,60.6293,161800.0
2011-02-07 12:30:00,80.0,80.01,79.99,80.01,63400.0,60.6293,60.6368,60.6217,60.6368,63400.0
2011-02-07 13:00:00,80.01,80.03,80.0,80.02,84100.0,60.6368,60.652,60.6293,60.6444,84100.0
2011-02-07 13:30:00,80.02,80.04,80.01,80.03,50500.0,60.6444,60.6596,60.6368,60.652,50500.0
2011-02-07 14:00:00,80.04,80.04,80.03,80.03,32800.0,60.6596,60.6596,60.652,60.652,32800.0
2011-02-07 14:30:00,80.04,80.04,80.03,80.03,17100.0,60.6596,60.6596,60.652,60.652,17100.0
2011-02-07 15:00:00,80.04,80.04,80.03,80.04,36300.0,60.6596,60.6596,60.652,60.6596,36300.0
2011-02-07 15:30:00,80.04,80.09,80.03,80.08,108100.0,60.6596,60.6975,60.652,60.6899,108100.0
2011-02-08 09:30:00,80.04,80.06,80.02,80.03,34700.0,60.6596,60.6747,60.6444,60.652,34700.0
2011-02-08 10:00:00,80.03,80.04,80.0,80.03,36900.0,60.652,60.6596,60.6293,60.652,36900.0
2011-02-08 10:30:00,80.03,80.04,80.01,80.03,29900.0,60.652,60.6596,60.6368,60.652,29900.0
2011-02-08 11:00:00,80.03,80.03,80.01,80.01,16600.0,60.652,60.652,60.6368,60.6368,16600.0
2011-02-08 11:30:00,80.02,80.03,80.0,80.02,129400.0,60.6444,60.652,60.6293,60.6444,129400.0
2011-02-08 12:00:00,80.02,80.05,80.02,80.04,39100.0,60.6444,60.6672,60.6444,60.6596,39100.0
2011-02-08 12:30:00,80.05,80.05,80.04,80.05,16600.0,60.6672,60.6672,60.6596,60.6672,16600.0
2011-02-08 13:00:00,80.05,80.05,79.95,79.95,76700.0,60.6672,60.6672,60.5914,60.5914,76700.0
2011-02-08 13:30:00,79.94,79.95,79.94,79.94,12300.0,60.5838,60.5914,60.5838,60.5838,12300.0
2011-02-08 14:00:00,79.94,79.95,79.93,79.94,41100.0,60.5838,60.5914,60.5762,60.5838,41100.0
2011-02-08 14:30:00,79.95,79.96,79.9,79.93,114500.0,60.5914,60.599,60.5535,60.5762,114500.0
2011-02-08 15:00:00,79.93,79.95,79.92,79.92,65000.0,60.5762,60.5914,60.5686,60.5686,65000.0
2011-02-08 15:30:00,79.92,79.96,79.91,79.92,43500.0,60.5686,60.599,60.5611,60.5686,43500.0
2011-02-09 09:30:00,79.93,79.95,79.92,79.95,48100.0,60.5762,60.5914,60.5686,60.5914,48100.0
2011-02-09 10:00:00,79.95,79.98,79.93,79.98,20900.0,60.5914,60.6141,60.5762,60.6141,20900.0
2011-02-09 10:30:00,79.97,79.98,79.94,79.97,111300.0,60.6065,60.6141,60.5838,60.6065,111300.0
2011-02-09 11:00:00,79.97,79.98,79.95,79.97,219000.0,60.6065,60.6141,60.5914,60.6065,219000.0
2011-02-09 11:30:00,79.97,80.0,79.96,80.0,65400.0,60.6065,60.6293,60.599,60.6293,65400.0
2011-02-09 12:00:00,80.0,80.01,79.97,79.98,81900.0,60.6293,60.6368,60.6065,60.6141,81900.0
2011-02-09 12:30:00,79.98,80.01,79.97,80.0,173400.0,60.6141,60.6368,60.6065,60.6293,173400.0
2011-02-09 13:00:00,79.99,80.05,79.99,80.02,233500.0,60.6217,60.6672,60.6217,60.6444,233500.0
2011-02-09 13:30:00,80.01,80.03,79.98,80.01,28000.0,60.6368,60.652,60.6141,60.6368,28000.0
2011-02-09 14:00:00,80.0,80.04,79.99,80.04,63700.0,60.6293,60.6596,60.6217,60.6596,63700.0
2011-02-09 14:30:00,80.04,80.06,80.03,80.04,37800.0,60.6596,60.6747,60.652,60.6596,37800.0
2011-02-09 15:00:00,80.04,80.06,80.03,80.04,107000.0,60.6596,60.6747,60.652,60.6596,107000.0
2011-02-09 15:30:00,80.05,80.05,80.0,80.03,66700.0,60.6672,60.6672,60.6293,60.652,66700.0
2011-02-10 09:30:00,79.99,79.99,79.96,79.98,31400.0,60.6217,60.6217,60.599,60.6141,31400.0
2011-02-10 10:00:00,79.98,79.99,79.95,79.95,6100.0,60.6141,60.6217,60.5914,60.5914,6100.0
2011-02-10 10:30:00,79.95,79.95,79.93,79.93,6900.0,60.5914,60.5914,60.5762,60.5762,6900.0
2011-02-10 11:00:00,79.93,79.94,79.92,79.94,33600.0,60.5762,60.5838,60.5686,60.5838,33600.0
2011-02-10 11:30:00,79.93,79.95,79.93,79.95,13100.0,60.5762,60.5914,60.5762,60.5914,13100.0
2011-02-10 12:00:00,79.95,79.96,79.92,79.94,20700.0,60.5914,60.599,60.5686,60.5838,20700.0
2011-02-10 12:30:00,79.93,79.94,79.92,79.93,28400.0,60.5762,60.5838,60.5686,60.5762,28400.0
2011-02-10 13:00:00,79.94,79.98,79.94,79.97,25100.0,60.5838,60.6141,60.5838,60.6065,25100.0
2011-02-10 13:30:00,79.96,80.01,79.95,80.0,32900.0,60.599,60.6368,60.5914,60.6293,32900.0
2011-02-10 14:00:00,79.99,80.0,79.94,79.95,47800.0,60.6217,60.6293,60.5838,60.5914,47800.0
2011-02-10 14:30:00,79.94,79.95,79.91,79.92,58600.0,60.5838,60.5914,60.5611,60.5686,58600.0
2011-02-10 15:00:00,79.92,79.95,79.91,79.95,45100.0,60.5686,60.5914,60.5611,60.5914,45100.0
2011-02-10 15:30:00,79.94,79.95,79.92,79.94,65800.0,60.5838,60.5914,60.5686,60.5838,65800.0
2011-02-11 09:30:00,80.01,80.03,79.99,80.03,36900.0,60.6368,60.652,60.6217,60.652,36900.0
2011-02-11 10:00:00,80.03,80.05,80.01,80.03,26600.0,60.652,60.6672,60.6368,60.652,26600.0
2011-02-11 10:30:00,80.04,80.04,80.0,80.02,62900.0,60.6596,60.6596,60.6293,60.6444,62900.0
2011-02-11 11:00:00,80.02,80.03,79.99,80.02,163600.0,60.6444,60.652,60.6217,60.6444,163600.0
2011-02-11 11:30:00,80.01,80.03,79.98,80.03,97300.0,60.6368,60.652,60.6141,60.652,97300.0
2011-02-11 12:00:00,80.02,80.03,80.0,80.02,99600.0,60.6444,60.652,60.6293,60.6444,99600.0
2011-02-11 12:30:00,80.01,80.04,79.95,79.95,145400.0,60.6368,60.6596,60.5914,60.5914,145400.0
2011-02-11 13:00:00,79.95,79.96,79.92,79.93,68800.0,60.5914,60.599,60.5686,60.5762,68800.0
2011-02-11 13:30:00,79.93,79.96,79.93,79.96,21900.0,60.5762,60.599,60.5762,60.599,21900.0
2011-02-11 14:00:00,79.96,79.96,79.93,79.96,68800.0,60.599,60.599,60.5762,60.599,68800.0
2011-02-11 14:30:00,79.96,79.97,79.94,79.96,25600.0,60.599,60.6065,60.5838,60.599,25600.0
2011-02-11 15:00:00,79.97,79.97,79.94,79.95,28200.0,60.6065,60.6065,60.5838,60.5914,28200.0
2011-02-11 15:30:00,79.94,79.96,79.93,79.95,34400.0,60.5838,60.599,60.5762,60.5914,34400.0
2011-02-14 09:30:00,79.96,79.98,79.95,79.97,39800.0,60.599,60.6141,60.5914,60.6065,39800.0
2011-02-14 10:00:00,79.98,80.01,79.98,80.0,46900.0,60.6141,60.6368,60.6141,60.6293,46900.0
2011-02-14 10:30:00,80.0,80.01,79.99,80.01,52000.0,60.6293,60.6368,60.6217,60.6368,52000.0
2011-02-14 11:00:00,80.0,80.0,79.98,79.98,34600.0,60.6293,60.6293,60.6141,60.6141,34600.0
2011-02-14 11:30:00,79.99,80.0,79.98,79.99,22800.0,60.6217,60.6293,60.6141,60.6217,22800.0
2011-02-14 12:00:00,79.99,80.0,79.98,79.99,30700.0,60.6217,60.6293,60.6141,60.6217,30700.0
2011-02-14 12:30:00,79.98,80.0,79.98,79.99,30000.0,60.6141,60.6293,60.6141,60.6217,30000.0
2011-02-14 13:00:00,79.98,80.0,79.97,79.99,41600.0,60.6141,60.6293,60.6065,60.6217,41600.0
2011-02-14 13:30:00,80.0,80.0,79.96,79.98,35500.0,60.6293,60.6293,60.599,60.6141,35500.0
2011-02-14 14:00:00,79.97,79.99,79.97,79.98,27300.0,60.6065,60.6217,60.6065,60.6141,27300.0
2011-02-14 14:30:00,79.98,79.99,79.96,79.98,23300.0,60.6141,60.6217,60.599,60.6141,23300.0
2011-02-14 15:00:00,79.98,79.99,79.95,79.95,41400.0,60.6141,60.6217,60.5914,60.5914,41400.0
2011-02-14 15:30:00,79.95,79.98,79.95,79.95,47600.0,60.5914,60.6141,60.5914,60.5914,47600.0
2011-02-15 09:30:00,79.93,79.97,79.93,79.95,116100.0,60.5762,60.6065,60.5762,60.5914,116100.0
2011-02-15 10:00:00,79.95,79.99,79.94,79.99,12500.0,60.5914,60.6217,60.5838,60.6217,12500.0
2011-02-15 10:30:00,79.99,80.0,79.98,79.99,12600.0,60.6217,60.6293,60.6141,60.6217,12600.0
2011-02-15 11:00:00,79.99,79.99,79.98,79.99,16800.0,60.6217,60.6217,60.6141,60.6217,16800.0
2011-02-15 11:30:00,79.99,79.99,79.97,79.98,17600.0,60.6217,60.6217,60.6065,60.6141,17600.0
2011-02-15 12:00:00,79.98,80.0,79.98,80.0,27500.0,60.6141,60.6293,60.6141,60.6293,27500.0
2011-02-15 12:30:00,79.99,80.01,79.99,80.01,16100.0,60.6217,60.6368,60.6217,60.6368,16100.0
2011-02-15 13:00:00,80.0,80.0,79.98,79.99,18700.0,60.6293,60.6293,60.6141,60.6217,18700.0
2011-02-15 13:30:00,79.99,79.99,79.98,79.99,22700.0,60.6217,60.6217,60.6141,60.6217,22700.0
2011-02-15 14:00:00,80.0,80.01,79.99,80.01,10900.0,60.6293,60.6368,60.6217,60.6368,10900.0
2011-02-15 14:30:00,80.01,80.02,80.0,80.02,39900.0,60.6368,60.6444,60.6293,60.6444,39900.0
2011-02-15 15:00:00,80.02,80.04,80.01,80.04,36000.0,60.6444,60.6596,60.6368,60.6596,36000.0
2011-02-15 15:30:00,80.03,80.04,80.01,80.03,42400.0,60.652,60.6596,60.6368,60.652,42400.0
2011-02-16 09:30:00,80.0,80.02,80.0,80.01,23600.0,60.6293,60.6444,60.6293,60.6368,23600.0
2011-02-16 10:00:00,80.01,80.02,79.98,79.98,15800.0,60.6368,60.6444,60.6141,60.6141,15800.0
2011-02-16 10:30:00,79.99,79.99,79.96,79.97,13500.0,60.6217,60.6217,60.599,60.6065,13500.0
2011-02-16 11:00:00,79.97,80.0,79.96,80.0,27600.0,60.6065,60.6293,60.599,60.6293,27600.0
2011-02-16 11:30:00,80.01,80.03,80.0,80.03,26100.0,60.6368,60.652,60.6293,60.652,26100.0
2011-02-16 12:00:00,80.03,80.06,80.02,80.06,12100.0,60.652,60.6747,60.6444,60.6747,12100.0
2011-02-16 12:30:00,80.05,80.06,80.02,80.03,14800.0,60.6672,60.6747,60.6444,60.652,14800.0
2011-02-16 13:00:00,80.03,80.03,79.99,80.0,52400.0,60.652,60.652,60.6217,60.6293,52400.0
2011-02-16 13:30:00,79.99,80.01,79.98,79.99,69300.0,60.6217,60.6368,60.6141,60.6217,69300.0
2011-02-16 14:00:00,80.0,80.01,79.96,79.99,101900.0,60.6293,60.6368,60.599,60.6217,101900.0
2011-02-16 14:30:00,80.0,80.01,79.98,80.01,26400.0,60.6293,60.6368,60.6141,60.6368,26400.0
2011-02-16 15:00:00,80.02,80.02,80.0,80.0,34500.0,60.6444,60.6444,60.6293,60.6293,34500.0
2011-02-16 15:30:00,80.0,80.01,80.0,80.0,35400.0,60.6293,60.6368,60.6293,60.6293,35400.0
2011-02-17 09:30:00,80.09,80.1,80.06,80.1,68700.0,60.6975,60.7051,60.6747,60.7051,68700.0
2011-02-17 10:00:00,80.1,80.14,80.08,80.12,23200.0,60.7051,60.7354,60.6899,60.7202,23200.0
2011-02-17 10:30:00,80.12,80.14,80.11,80.13,25300.0,60.7202,60.7354,60.7126,60.7278,25300.0
2011-02-17 11:00:00,80.13,80.14,80.1,80.13,16400.0,60.7278,60.7354,60.7051,60.7278,16400.0
2011-02-17 11:30:00,80.14,80.15,80.13,80.15,32900.0,60.7354,60.7429,60.7278,60.7429,32900.0
2011-02-17 12:00:00,80.15,80.16,80.14,80.15,45800.0,60.7429,60.7505,60.7354,60.7429,45800.0
2011-02-17 12:30:00,80.16,80.16,80.15,80.15,24600.0,60.7505,60.7505,60.7429,60.7429,24600.0
2011-02-17 13:00:00,80.15,80.16,80.14,80.16,28800.0,60.7429,60.7505,60.7354,60.7505,28800.0
2011-02-17 13:30:00,80.15,80.16,80.13,80.13,15300.0,60.7429,60.7505,60.7278,60.7278,15300.0
2011-02-17 14:00:00,80.12,80.14,80.11,80.14,12300.0,60.7202,60.7354,60.7126,60.7354,12300.0
2011-02-17 14:30:00,80.13,80.15,80.13,80.15,27300.0,60.7278,60.7429,60.7278,60.7429,27300.0
2011-02-17 15:00:00,80.15,80.16,80.14,80.14,36100.0,60.7429,60.7505,60.7354,60.7354,36100.0
2011-02-17 15:30:00,80.14,80.15,80.13,80.13,41300.0,60.7354,60.7429,60.7278,60.7278,41300.0
2011-02-18 09:30:00,80.1,80.1,80.08,80.09,25800.0,60.7051,60.7051,60.6899,60.6975,25800.0
2011-02-18 10:00:00,80.09,80.11,80.07,80.11,15700.0,60.6975,60.7126,60.6823,60.7126,15700.0
2011-02-18 10:30:00,80.11,80.12,80.1,80.1,171200.0,60.7126,60.7202,60.7051,60.7051,171200.0
2011-02-18 11:00:00,80.11,80.12,80.08,80.12,39400.0,60.7126,60.7202,60.6899,60.7202,39400.0
2011-02-18 11:30:00,80.12,80.13,80.11,80.12,19900.0,60.7202,60.7278,60.7126,60.7202,19900.0
2011-02-18 12:00:00,80.13,80.16,80.12,80.14,23700.0,60.7278,60.7505,60.7202,60.7354,23700.0
2011-02-18 12:30:00,80.15,80.16,80.12,80.12,26300.0,60.7429,60.7505,60.7202,60.7202,26300.0
2011-02-18 13:00:00,80.13,80.14,80.12,80.14,28500.0,60.7278,60.7354,60.7202,60.7354,28500.0
2011-02-18 13:30:00,80.14,80.16,80.13,80.14,31400.0,60.7354,60.7505,60.7278,60.7354,31400.0
2011-02-18 14:00:00,80.15,80.17,80.13,80.17,33000.0,60.7429,60.7581,60.7278,60.7581,33000.0
2011-02-18 14:30:00,80.16,80.19,80.16,80.18,26300.0,60.7505,60.7733,60.7505,60.7657,26300.0
2011-02-18 15:00:00,80.17,80.18,80.17,80.18,26400.0,60.7581,60.7657,60.7581,60.7657,26400.0
2011-02-18 15:30:00,80.18,80.22,80.18,80.22,40300.0,60.7657,60.796,60.7657,60.796,40300.0
2011-02-22 09:30:00,80.21,80.28,80.21,80.25,65900.0,60.7884,60.8415,60.7884,60.8187,65900.0
2011-02-22 10:00:00,80.26,80.26,80.2,80.24,169300.0,60.8263,60.8263,60.7808,60.8112,169300.0
2011-02-22 10:30:00,80.25,80.29,80.24,80.27,30100.0,60.8187,60.849,60.8112,60.8339,30100.0
2011-02-22 11:00:00,80.27,80.3,80.25,80.28,125200.0,60.8339,60.8566,60.8187,60.8415,125200.0
2011-02-22 11:30:00,80.27,80.3,80.27,80.3,20900.0,60.8339,60.8566,60.8339,60.8566,20900.0
2011-02-22 12:00:00,80.3,80.33,80.29,80.33,18700.0,60.8566,60.8794,60.849,60.8794,18700.0
2011-02-22 12:30:00,80.33,80.34,80.31,80.34,16000.0,60.8794,60.8869,60.8642,60.8869,16000.0
2011-02-22 13:00:00,80.34,80.37,80.32,80.37,18300.0,60.8869,60.9097,60.8718,60.9097,18300.0
2011-02-22 13:30:00,80.36,80.36,80.33,80.33,25000.0,60.9021,60.9021,60.8794,60.8794,25000.0
2011-02-22 14:00:00,80.34,80.35,80.32,80.32,34200.0,60.8869,60.8945,60.8718,60.8718,34200.0
2011-02-22 14:30:00,80.33,80.34,80.31,80.33,94100.0,60.8794,60.8869,60.8642,60.8794,94100.0
2011-02-22 15:00:00,80.34,80.35,80.32,80.33,135000.0,60.8869,60.8945,60.8718,60.8794,135000.0
2011-02-22 15:30:00,80.33,80.36,80.33,80.35,41700.0,60.8794,60.9021,60.8794,60.8945,41700.0
2011-02-23 09:30:00,80.38,80.38,80.31,80.36,26700.0,60.9173,60.9173,60.8642,60.9021,26700.0
2011-02-23 10:00:00,80.37,80.38,80.35,80.36,16800.0,60.9097,60.9173,60.8945,60.9021,16800.0
2011-02-23 10:30:00,80.36,80.38,80.35,80.37,13100.0,60.9021,60.9173,60.8945,60.9097,13100.0
2011-02-23 11:00:00,80.38,80.38,80.36,80.36,14600.0,60.9173,60.9173,60.9021,60.9021,14600.0
2011-02-23 11:30:00,80.37,80.38,80.36,80.37,11200.0,60.9097,60.9173,60.9021,60.9097,11200.0
2011-02-23 12:00:00,80.38,80.4,80.37,80.39,21500.0,60.9173,60.9324,60.9097,60.9248,21500.0
2011-02-23 12:30:00,80.39,80.4,80.38,80.39,18600.0,60.9248,60.9324,60.9173,60.9248,18600.0
2011-02-23 13:00:00,80.39,80.39,80.36,80.38,29900.0,60.9248,60.9248,60.9021,60.9173,29900.0
2011-02-23 13:30:00,80.38,80.38,80.35,80.36,29600.0,60.9173,60.9173,60.8945,60.9021,29600.0
2011-02-23 14:00:00,80.36,80.36,80.32,80.35,34800.0,60.9021,60.9021,60.8718,60.8945,34800.0
2011-02-23 14:30:00,80.35,80.36,80.32,80.33,38500.0,60.8945,60.9021,60.8718,60.8794,38500.0
2011-02-23 15:00:00,80.33,80.33,80.31,80.31,30700.0,60.8794,60.8794,60.8642,60.8642,30700.0
2011-02-23 15:30:00,80.32,80.34,80.32,80.33,28300.0,60.8718,60.8869,60.8718,60.8794,28300.0
2011-02-24 09:30:00,80.31,80.38,80.31,80.37,47300.0,60.8642,60.9173,60.8642,60.9097,47300.0
2011-02-24 10:00:00,80.37,80.37,80.35,80.37,11900.0,60.9097,60.9097,60.8945,60.9097,11900.0
2011-02-24 10:30:00,80.36,80.38,80.35,80.38,16600.0,60.9021,60.9173,60.8945,60.9173,16600.0
2011-02-24 11:00:00,80.38,80.38,80.36,80.38,69800.0,60.9173,60.9173,60.9021,60.9173,69800.0
2011-02-24 11:30:00,80.38,80.4,80.37,80.38,25800.0,60.9173,60.9324,60.9097,60.9173,25800.0
2011-02-24 12:00:00,80.38,80.4,80.38,80.39,25400.0,60.9173,60.9324,60.9173,60.9248,25400.0
2011-02-24 12:30:00,80.39,80.4,80.37,80.38,15100.0,60.9248,60.9324,60.9097,60.9173,15100.0
2011-02-24 13:00:00,80.38,80.4,80.36,80.4,19600.0,60.9173,60.9324,60.9021,60.9324,19600.0
2011-02-24 13:30:00,80.4,80.41,80.38,80.39,26900.0,60.9324,60.94,60.9173,60.9248,26900.0
2011-02-24 14:00:00,80.39,80.4,80.34,80.34,31500.0,60.9248,60.9324,60.8869,60.8869,31500.0
2011-02-24 14:30:00,80.34,80.35,80.33,80.33,23300.0,60.8869,60.8945,60.8794,60.8794,23300.0
2011-02-24 15:00:00,80.34,80.34,80.3,80.3,50100.0,60.8869,60.8869,60.8566,60.8566,50100.0
2011-02-24 15:30:00,80.29,80.3,80.28,80.28,96700.0,60.849,60.8566,60.8415,60.8415,96700.0
2011-02-25 09:30:00,80.33,80.34,80.28,80.31,26500.0,60.8794,60.8869,60.8415,60.8642,26500.0
2011-02-25 10:00:00,80.3,80.31,80.28,80.29,25100.0,60.8566,60.8642,60.8415,60.849,25100.0
2011-02-25 10:30:00,80.29,80.33,80.29,80.3,30400.0,60.849,60.8794,60.849,60.8566,30400.0
2011-02-25 11:00:00,80.31,80.36,80.3,80.35,40700.0,60.8642,60.9021,60.8566,60.8945,40700.0
2011-02-25 11:30:00,80.36,80.38,80.34,80.38,55600.0,60.9021,60.9173,60.8869,60.9173,55600.0
2011-02-25 12:00:00,80.37,80.38,80.35,80.37,16800.0,60.9097,60.9173,60.8945,60.9097,16800.0
2011-02-25 12:30:00,80.36,80.37,80.35,80.37,14400.0,60.9021,60.9097,60.8945,60.9097,14400.0
2011-02-25 13:00:00,80.35,80.37,80.33,80.36,214900.0,60.8945,60.9097,60.8794,60.9021,214900.0
2011-02-25 13:30:00,80.36,80.38,80.33,80.37,212000.0,60.9021,60.9173,60.8794,60.9097,212000.0
2011-02-25 14:00:00,80.36,80.38,80.34,80.34,320000.0,60.9021,60.9173,60.8869,60.8869,320000.0
2011-02-25 14:30:00,80.34,80.36,80.34,80.36,73400.0,60.8869,60.9021,60.8869,60.9021,73400.0
2011-02-25 15:00:00,80.36,80.39,80.35,80.38,21600.0,60.9021,60.9248,60.8945,60.9173,21600.0
2011-02-25 15:30:00,80.39,80.41,80.37,80.41,54400.0,60.9248,60.94,60.9097,60.94,54400.0
2011-02-28 09:30:00,80.42,80.43,80.4,80.4,24200.0,60.9476,60.9551,60.9324,60.9324,24200.0
2011-02-28 10:00:00,80.42,80.46,80.4,80.41,26300.0,60.9476,60.9779,60.9324,60.94,26300.0
2011-02-28 10:30:00,80.41,80.43,80.4,80.42,18200.0,60.94,60.9551,60.9324,60.9476,18200.0
2011-02-28 11:00:00,80.42,80.43,80.41,80.43,23900.0,60.9476,60.9551,60.94,60.9551,23900.0
2011-02-28 11:30:00,80.44,80.44,80.42,80.44,39800.0,60.9627,60.9627,60.9476,60.9627,39800.0
2011-02-28 12:00:00,80.44,80.45,80.43,80.45,32800.0,60.9627,60.9703,60.9551,60.9703,32800.0
2011-02-28 12:30:00,80.45,80.47,80.44,80.47,23200.0,60.9703,60.9855,60.9627,60.9855,23200.0
2011-02-28 13:00:00,80.46,80.47,80.46,80.47,34200.0,60.9779,60.9855,60.9779,60.9855,34200.0
2011-02-28 13:30:00,80.47,80.48,80.46,80.47,44500.0,60.9855,60.993,60.9779,60.9855,44500.0
2011-02-28 14:00:00,80.47,80.48,80.46,80.46,20700.0,60.9855,60.993,60.9779,60.9779,20700.0
2011-02-28 14:30:00,80.46,80.47,80.44,80.47,17300.0,60.9779,60.9855,60.9627,60.9855,17300.0
2011-02-28 15:00:00,80.47,80.47,80.45,80.46,36900.0,60.9855,60.9855,60.9703,60.9779,36900.0
2011-02-28 15:30:00,80.45,80.47,80.44,80.44,40600.0,60.9703,60.9855,60.9627,60.9627,40600.0
2011-03-01 09:30:00,80.3,80.31,80.27,80.3,85700.0,60.9538,60.9614,60.931,60.9538,85700.0
2011-03-01 10:00:00,80.3,80.34,80.28,80.32,87300.0,60.9538,60.9842,60.9386,60.969,87300.0
2011-03-01 10:30:00,80.33,80.33,80.31,80.32,16800.0,60.9766,60.9766,60.9614,60.969,16800.0
2011-03-01 11:00:00,80.32,80.34,80.31,80.34,21900.0,60.969,60.9842,60.9614,60.9842,21900.0
2011-03-01 11:30:00,80.33,80.35,80.32,80.34,39900.0,60.9766,60.9917,60.969,60.9842,39900.0
2011-03-01 12:00:00,80.34,80.37,80.33,80.36,14200.0,60.9842,61.0069,60.9766,60.9993,14200.0
2011-03-01 12:30:00,80.36,80.38,80.35,80.35,20700.0,60.9993,61.0145,60.9917,60.9917,20700.0
2011-03-01 13:00:00,80.36,80.39,80.36,80.38,10100.0,60.9993,61.0221,60.9993,61.0145,10100.0
2011-03-01 13:30:00,80.37,80.39,80.33,80.34,65500.0,61.0069,61.0221,60.9766,60.9842,65500.0
2011-03-01 14:00:00,80.34,80.36,80.33,80.36,50200.0,60.9842,60.9993,60.9766,60.9993,50200.0
2011-03-01 14:30:00,80.36,80.39,80.35,80.38,27600.0,60.9993,61.0221,60.9917,61.0145,27600.0
2011-03-01 15:00:00,80.39,80.4,80.37,80.39,26500.0,61.0221,61.0297,61.0069,61.0221,26500.0
2011-03-01 15:30:00,80.38,80.39,80.37,80.38,24400.0,61.0145,61.0221,61.0069,61.0145,24400.0
2011-03-02 09:30:00,80.39,80.4,79.75,80.4,37300.0,61.0221,61.0297,60.5363,61.0297,37300.0
2011-03-02 10:00:00,80.38,80.41,80.38,80.41,12000.0,61.0145,61.0373,61.0145,61.0373,12000.0
2011-03-02 10:30:00,80.41,80.41,80.38,80.41,10400.0,61.0373,61.0373,61.0145,61.0373,10400.0
2011-03-02 11:00:00,80.41,80.41,80.37,80.39,9300.0,61.0373,61.0373,61.0069,61.0221,9300.0
2011-03-02 11:30:00,80.4,80.43,80.4,80.42,12800.0,61.0297,61.0525,61.0297,61.0449,12800.0
2011-03-02 12:00:00,80.43,80.44,80.42,80.42,27200.0,61.0525,61.0601,61.0449,61.0449,27200.0
2011-03-02 12:30:00,80.43,80.43,80.39,80.4,22000.0,61.0525,61.0525,61.0221,61.0297,22000.0
2011-03-02 13:00:00,80.41,80.41,80.4,80.41,12400.0,61.0373,61.0373,61.0297,61.0373,12400.0
2011-03-02 13:30:00,80.41,80.42,80.4,80.42,27300.0,61.0373,61.0449,61.0297,61.0449,27300.0
2011-03-02 14:00:00,80.41,80.41,80.37,80.37,18300.0,61.0373,61.0373,61.0069,61.0069,18300.0
2011-03-02 14:30:00,80.38,80.39,80.35,80.37,35200.0,61.0145,61.0221,60.9917,61.0069,35200.0
2011-03-02 15:00:00,80.36,80.37,80.34,80.36,103200.0,60.9993,61.0069,60.9842,60.9993,103200.0
2011-03-02 15:30:00,80.37,80.37,80.34,80.35,84800.0,61.0069,61.0069,60.9842,60.9917,84800.0
2011-03-03 09:30:00,80.22,80.22,80.17,80.19,45400.0,60.8931,60.8931,60.8551,60.8703,45400.0
2011-03-03 10:00:00,80.19,80.2,80.17,80.19,26800.0,60.8703,60.8779,60.8551,60.8703,26800.0
2011-03-03 10:30:00,80.2,80.2,80.18,80.19,10200.0,60.8779,60.8779,60.8627,60.8703,10200.0
2011-03-03 11:00:00,80.19,80.2,80.17,80.17,18700.0,60.8703,60.8779,60.8551,60.8551,18700.0
2011-03-03 11:30:00,80.18,80.18,80.16,80.16,337000.0,60.8627,60.8627,60.8475,60.8475,337000.0
2011-03-03 12:00:00,80.17,80.18,80.13,80.13,145300.0,60.8551,60.8627,60.8247,60.8247,145300.0
2011-03-03 12:30:00,80.14,80.15,80.13,80.14,15600.0,60.8323,60.8399,60.8247,60.8323,15600.0
2011-03-03 13:00:00,80.14,80.16,80.13,80.16,26700.0,60.8323,60.8475,60.8247,60.8475,26700.0
2011-03-03 13:30:00,80.16,80.17,80.15,80.16,243900.0,60.8475,60.8551,60.8399,60.8475,243900.0
2011-03-03 14:00:00,80.17,80.17,80.13,80.15,232900.0,60.8551,60.8551,60.8247,60.8399,232900.0
2011-03-03 14:30:00,80.14,80.16,80.13,80.15,19500.0,60.8323,60.8475,60.8247,60.8399,19500.0
2011-03-03 15:00:00,80.14,80.14,80.12,80.13,22600.0,60.8323,60.8323,60.8172,60.8247,22600.0
2011-03-03 15:30:00,80.12,80.15,80.1,80.1,63600.0,60.8172,60.8399,60.802,60.802,63600.0
2011-03-04 09:30:00,80.17,80.27,80.17,80.24,92100.0,60.8551,60.931,60.8551,60.9082,92100.0
2011-03-04 10:00:00,80.24,80.29,80.24,80.27,21300.0,60.9082,60.9462,60.9082,60.931,21300.0
2011-03-04 10:30:00,80.26,80.27,80.25,80.26,6800.0,60.9234,60.931,60.9158,60.9234,6800.0
2011-03-04 11:00:00,80.25,80.27,80.24,80.27,22000.0,60.9158,60.931,60.9082,60.931,22000.0
2011-03-04 11:30:00,80.27,80.28,80.25,80.28,16800.0,60.931,60.9386,60.9158,60.9386,16800.0
2011-03-04 12:00:00,80.29,80.32,80.27,80.32,28700.0,60.9462,60.969,60.931,60.969,28700.0
2011-03-04 12:30:00,80.31,80.32,80.28,80.3,33100.0,60.9614,60.969,60.9386,60.9538,33100.0
2011-03-04 13:00:00,80.3,80.33,80.3,80.33,16900.0,60.9538,60.9766,60.9538,60.9766,16900.0
2011-03-04 13:30:00,80.33,80.35,80.31,80.34,40700.0,60.9766,60.9917,60.9614,60.9842,40700.0
2011-03-04 14:00:00,80.34,80.35,80.33,80.35,35700.0,60.9842,60.9917,60.9766,60.9917,35700.0
2011-03-04 14:30:00,80.35,80.35,80.32,80.35,88000.0,60.9917,60.9917,60.969,60.9917,88000.0
2011-03-04 15:00:00,80.34,80.35,80.32,80.33,55700.0,60.9842,60.9917,60.969,60.9766,55700.0
2011-03-04 15:30:00,80.34,80.35,80.33,80.35,63000.0,60.9842,60.9917,60.9766,60.9917,63000.0
2011-03-07 09:30:00,80.27,80.29,80.22,80.26,39600.0,60.931,60.9462,60.8931,60.9234,39600.0
2011-03-07 10:00:00,80.25,80.29,80.24,80.28,30200.0,60.9158,60.9462,60.9082,60.9386,30200.0
2011-03-07 10:30:00,80.28,80.33,80.28,80.3,36100.0,60.9386,60.9766,60.9386,60.9538,36100.0
2011-03-07 11:00:00,80.32,80.33,80.31,80.33,19500.0,60.969,60.9766,60.9614,60.9766,19500.0
2011-03-07 11:30:00,80.31,80.35,80.31,80.35,9700.0,60.9614,60.9917,60.9614,60.9917,9700.0
2011-03-07 12:00:00,80.35,80.36,80.33,80.35,19300.0,60.9917,60.9993,60.9766,60.9917,19300.0
2011-03-07 12:30:00,80.35,80.35,80.33,80.35,11200.0,60.9917,60.9917,60.9766,60.9917,11200.0
2011-03-07 13:00:00,80.34,80.35,80.33,80.33,19200.0,60.9842,60.9917,60.9766,60.9766,19200.0
2011-03-07 13:30:00,80.34,80.34,80.32,80.32,16400.0,60.9842,60.9842,60.969,60.969,16400.0
2011-03-07 14:00:00,80.32,80.33,80.3,80.32,21800.0,60.969,60.9766,60.9538,60.969,21800.0
2011-03-07 14:30:00,80.32,80.32,80.3,80.31,18200.0,60.969,60.969,60.9538,60.9614,18200.0
2011-03-07 15:00:00,80.32,80.32,80.29,80.3,35000.0,60.969,60.969,60.9462,60.9538,35000.0
2011-03-07 15:30:00,80.29,80.3,80.29,80.29,10400.0,60.9462,60.9538,60.9462,60.9462,10400.0
2011-03-08 09:30:00,80.26,80.28,80.24,80.25,48300.0,60.9234,60.9386,60.9082,60.9158,48300.0
2011-03-08 10:00:00,80.26,80.27,80.24,80.25,45400.0,60.9234,60.931,60.9082,60.9158,45400.0
2011-03-08 10:30:00,80.24,80.27,80.24,80.26,33200.0,60.9082,60.931,60.9082,60.9234,33200.0
2011-03-08 11:00:00,80.26,80.26,80.22,80.22,18600.0,60.9234,60.9234,60.8931,60.8931,18600.0
2011-03-08 11:30:00,80.22,80.24,80.22,80.23,13400.0,60.8931,60.9082,60.8931,60.9007,13400.0
2011-03-08 12:00:00,80.23,80.25,80.22,80.24,24900.0,60.9007,60.9158,60.8931,60.9082,24900.0
2011-03-08 12:30:00,80.24,80.24,80.19,80.2,41300.0,60.9082,60.9082,60.8703,60.8779,41300.0
2011-03-08 13:00:00,80.2,80.27,80.2,80.25,12900.0,60.8779,60.931,60.8779,60.9158,12900.0
2011-03-08 13:30:00,80.25,80.26,80.23,80.25,9800.0,60.9158,60.9234,60.9007,60.9158,9800.0
2011-03-08 14:00:00,80.25,80.27,80.25,80.26,13300.0,60.9158,60.931,60.9158,60.9234,13300.0
2011-03-08 14:30:00,80.26,80.28,80.25,80.27,55200.0,60.9234,60.9386,60.9158,60.931,55200.0
2011-03-08 15:00:00,80.27,80.28,80.26,80.27,23300.0,60.931,60.9386,60.9234,60.931,23300.0
2011-03-08 15:30:00,80.27,80.27,80.25,80.25,21100.0,60.931,60.931,60.9158,60.9158,21100.0
2011-03-09 09:30:00,80.34,80.35,80.32,80.32,16900.0,60.9842,60.9917,60.969,60.969,16900.0
2011-03-09 10:00:00,80.32,80.34,80.31,80.33,8500.0,60.969,60.9842,60.9614,60.9766,8500.0
2011-03-09 10:30:00,80.33,80.35,80.33,80.35,14100.0,60.9766,60.9917,60.9766,60.9917,14100.0
2011-03-09 11:00:00,80.35,80.35,80.31,80.32,135700.0,60.9917,60.9917,60.9614,60.969,135700.0
2011-03-09 11:30:00,80.32,80.32,80.3,80.3,14200.0,60.969,60.969,60.9538,60.9538,14200.0
2011-03-09 12:00:00,80.3,80.32,80.3,80.32,17200.0,60.9538,60.969,60.9538,60.969,17200.0
2011-03-09 12:30:00,80.32,80.32,80.3,80.32,15200.0,60.969,60.969,60.9538,60.969,15200.0
2011-03-09 13:00:00,80.31,80.35,80.31,80.34,13700.0,60.9614,60.9917,60.9614,60.9842,13700.0
2011-03-09 13:30:00,80.35,80.4,80.34,80.4,14800.0,60.9917,61.0297,60.9842,61.0297,14800.0
2011-03-09 14:00:00,80.4,80.4,80.37,80.39,52100.0,61.0297,61.0297,61.0069,61.0221,52100.0
2011-03-09 14:30:00,80.39,80.39,80.36,80.37,44200.0,61.0221,61.0221,60.9993,61.0069,44200.0
2011-03-09 15:00:00,80.36,80.38,80.35,80.37,29000.0,60.9993,61.0145,60.9917,61.0069,29000.0
2011-03-09 15:30:00,80.38,80.38,80.33,80.34,34000.0,61.0145,61.0145,60.9766,60.9842,34000.0
2011-03-10 09:30:00,80.38,80.43,80.38,80.42,22400.0,61.0145,61.0525,61.0145,61.0449,22400.0
2011-03-10 10:00:00,80.42,80.43,80.4,80.4,10400.0,61.0449,61.0525,61.0297,61.0297,10400.0
2011-03-10 10:30:00,80.4,80.43,80.39,80.39,16100.0,61.0297,61.0525,61.0221,61.0221,16100.0
2011-03-10 11:00:00,80.4,80.42,80.39,80.4,16500.0,61.0297,61.0449,61.0221,61.0297,16500.0
2011-03-10 11:30:00,80.4,80.41,80.38,80.38,27800.0,61.0297,61.0373,61.0145,61.0145,27800.0
2011-03-10 12:00:00,80.4,80.4,80.39,80.4,8000.0,61.0297,61.0297,61.0221,61.0297,8000.0
2011-03-10 12:30:00,80.39,80.41,80.39,80.4,13700.0,61.0221,61.0373,61.0221,61.0297,13700.0
2011-03-10 13:00:00,80.4,80.43,80.39,80.43,8600.0,61.0297,61.0525,61.0221,61.0525,8600.0
2011-03-10 13:30:00,80.43,80.51,80.43,80.48,19000.0,61.0525,61.1132,61.0525,61.0904,19000.0
2011-03-10 14:00:00,80.48,80.49,80.46,80.49,13400.0,61.0904,61.098,61.0752,61.098,13400.0
2011-03-10 14:30:00,80.48,80.5,80.48,80.49,25400.0,61.0904,61.1056,61.0904,61.098,25400.0
2011-03-10 15:00:00,80.5,80.52,80.49,80.52,18400.0,61.1056,61.1208,61.098,61.1208,18400.0
2011-03-10 15:30:00,80.51,80.53,80.5,80.5,35600.0,61.1132,61.1284,61.1056,61.1056,35600.0
2011-03-11 09:30:00,80.56,80.57,80.52,80.54,28600.0,61.1511,61.1587,61.1208,61.136,28600.0
2011-03-11 10:00:00,80.55,80.55,80.5,80.51,17700.0,61.1436,61.1436,61.1056,61.1132,17700.0
2011-03-11 10:30:00,80.52,80.55,80.5,80.55,11700.0,61.1208,61.1436,61.1056,61.1436,11700.0
2011-03-11 11:00:00,80.54,80.55,80.52,80.53,17400.0,61.136,61.1436,61.1208,61.1284,17400.0
2011-03-11 11:30:00,80.54,80.54,80.5,80.51,19600.0,61.136,61.136,61.1056,61.1132,19600.0
2011-03-11 12:00:00,80.52,80.52,80.48,80.5,31700.0,61.1208,61.1208,61.0904,61.1056,31700.0
2011-03-11 12:30:00,80.49,80.52,80.49,80.51,10900.0,61.098,61.1208,61.098,61.1132,10900.0
2011-03-11 13:00:00,80.51,80.54,80.51,80.53,20900.0,61.1132,61.136,61.1132,61.1284,20900.0
2011-03-11 13:30:00,80.53,80.54,80.5,80.53,20800.0,61.1284,61.136,61.1056,61.1284,20800.0
2011-03-11 14:00:00,80.53,80.53,80.52,80.52,8600.0,61.1284,61.1284,61.1208,61.1208,8600.0
2011-03-11 14:30:00,80.52,80.53,80.49,80.49,25000.0,61.1208,61.1284,61.098,61.098,25000.0
2011-03-11 15:00:00,80.5,80.52,80.49,80.52,25500.0,61.1056,61.1208,61.098,61.1208,25500.0
2011-03-11 15:30:00,80.51,80.53,80.5,80.5,32600.0,61.1132,61.1284,61.1056,61.1056,32600.0
2011-03-14 09:30:00,80.59,80.62,80.59,80.61,12900.0,61.1739,61.1967,61.1739,61.1891,12900.0
2011-03-14 10:00:00,80.61,80.64,80.61,80.62,13700.0,61.1891,61.2119,61.1891,61.1967,13700.0
2011-03-14 10:30:00,80.64,80.68,80.64,80.64,9800.0,61.2119,61.2422,61.2119,61.2119,9800.0
2011-03-14 11:00:00,80.66,80.67,80.63,80.63,11900.0,61.2271,61.2346,61.2043,61.2043,11900.0
2011-03-14 11:30:00,80.64,80.66,80.63,80.63,24700.0,61.2119,61.2271,61.2043,61.2043,24700.0
2011-03-14 12:00:00,80.64,80.66,80.64,80.64,15100.0,61.2119,61.2271,61.2119,61.2119,15100.0
2011-03-14 12:30:00,80.64,80.66,80.63,80.63,13000.0,61.2119,61.2271,61.2043,61.2043,13000.0
2011-03-14 13:00:00,80.64,80.65,80.63,80.65,17300.0,61.2119,61.2195,61.2043,61.2195,17300.0
2011-03-14 13:30:00,80.64,80.65,80.64,80.64,37900.0,61.2119,61.2195,61.2119,61.2119,37900.0
2011-03-14 14:00:00,80.64,80.64,80.61,80.63,35600.0,61.2119,61.2119,61.1891,61.2043,35600.0
2011-03-14 14:30:00,80.63,80.63,80.56,80.59,62000.0,61.2043,61.2043,61.1511,61.1739,62000.0
2011-03-14 15:00:00,80.59,80.61,80.58,80.59,16000.0,61.1739,61.1891,61.1663,61.1739,16000.0
2011-03-14 15:30:00,80.6,80.61,80.56,80.56,30600.0,61.1815,61.1891,61.1511,61.1511,30600.0
2011-03-15 09:30:00,80.74,80.74,80.68,80.72,37300.0,61.2878,61.2878,61.2422,61.2726,37300.0
2011-03-15 10:00:00,80.71,80.73,80.69,80.7,49600.0,61.265,61.2802,61.2498,61.2574,49600.0
2011-03-15 10:30:00,80.68,80.71,80.68,80.69,19900.0,61.2422,61.265,61.2422,61.2498,19900.0
2011-03-15 11:00:00,80.7,80.71,80.69,80.7,14600.0,61.2574,61.265,61.2498,61.2574,14600.0
2011-03-15 11:30:00,80.69,80.71,80.68,80.68,46000.0,61.2498,61.265,61.2422,61.2422,46000.0
2011-03-15 12:00:00,80.69,80.7,80.67,80.69,15500.0,61.2498,61.2574,61.2346,61.2498,15500.0
2011-03-15 12:30:00,80.69,80.72,80.68,80.7,17200.0,61.2498,61.2726,61.2422,61.2574,17200.0
2011-03-15 13:00:00,80.71,80.72,80.7,80.72,20000.0,61.265,61.2726,61.2574,61.2726,20000.0
2011-03-15 13:30:00,80.71,80.72,80.7,80.71,15600.0,61.265,61.2726,61.2574,61.265,15600.0
2011-03-15 14:00:00,80.71,80.72,80.64,80.64,31500.0,61.265,61.2726,61.2119,61.2119,31500.0
2011-03-15 14:30:00,80.65,80.67,80.62,80.64,25700.0,61.2195,61.2346,61.1967,61.2119,25700.0
2011-03-15 15:00:00,80.63,80.65,80.62,80.62,32300.0,61.2043,61.2195,61.1967,61.1967,32300.0
2011-03-15 15:30:00,80.62,80.63,80.61,80.62,23500.0,61.1967,61.2043,61.1891,61.1967,23500.0
2011-03-16 09:30:00,80.65,80.69,80.63,80.64,42400.0,61.2195,61.2498,61.2043,61.2119,42400.0
2011-03-16 10:00:00,80.64,80.64,80.62,80.64,8200.0,61.2119,61.2119,61.1967,61.2119,8200.0
2011-03-16 10:30:00,80.64,80.66,80.61,80.65,24800.0,61.2119,61.2271,61.1891,61.2195,24800.0
2011-03-16 11:00:00,80.66,80.78,80.64,80.66,69400.0,61.2271,61.3181,61.2119,61.2271,69400.0
2011-03-16 11:30:00,80.67,80.76,80.66,80.74,250600.0,61.2346,61.303,61.2271,61.2878,250600.0
2011-03-16 12:00:00,80.75,80.77,80.73,80.74,69100.0,61.2954,61.3106,61.2802,61.2878,69100.0
2011-03-16 12:30:00,80.74,80.77,80.72,80.72,243500.0,61.2878,61.3106,61.2726,61.2726,243500.0
2011-03-16 13:00:00,80.72,80.74,80.69,80.72,26800.0,61.2726,61.2878,61.2498,61.2726,26800.0
2011-03-16 13:30:00,80.72,80.75,80.72,80.74,47000.0,61.2726,61.2954,61.2726,61.2878,47000.0
2011-03-16 14:00:00,80.74,80.79,80.74,80.75,84700.0,61.2878,61.3257,61.2878,61.2954,84700.0
2011-03-16 14:30:00,80.75,80.79,80.7,80.71,78700.0,61.2954,61.3257,61.2574,61.265,78700.0
2011-03-16 15:00:00,80.71,80.73,80.68,80.72,75100.0,61.265,61.2802,61.2422,61.2726,75100.0
2011-03-16 15:30:00,80.73,80.73,80.68,80.7,79900.0,61.2802,61.2802,61.2422,61.2574,79900.0
2011-03-17 09:30:00,80.71,80.72,80.67,80.7,27400.0,61.265,61.2726,61.2346,61.2574,27400.0
2011-03-17 10:00:00,80.69,80.7,80.66,80.68,7400.0,61.2498,61.2574,61.2271,61.2422,7400.0
2011-03-17 10:30:00,80.68,80.69,80.66,80.66,17500.0,61.2422,61.2498,61.2271,61.2271,17500.0
2011-03-17 11:00:00,80.67,80.67,80.64,80.67,21700.0,61.2346,61.2346,61.2119,61.2346,21700.0
2011-03-17 11:30:00,80.67,80.68,80.65,80.67,141300.0,61.2346,61.2422,61.2195,61.2346,141300.0
2011-03-17 12:00:00,80.67,80.68,80.65,80.66,47000.0,61.2346,61.2422,61.2195,61.2271,47000.0
2011-03-17 12:30:00,80.67,80.68,80.66,80.67,147500.0,61.2346,61.2422,61.2271,61.2346,147500.0
2011-03-17 13:00:00,80.67,80.67,80.65,80.67,23600.0,61.2346,61.2346,61.2195,61.2346,23600.0
2011-03-17 13:30:00,80.67,80.72,80.66,80.69,34100.0,61.2346,61.2726,61.2271,61.2498,34100.0
2011-03-17 14:00:00,80.69,80.7,80.67,80.68,27100.0,61.2498,61.2574,61.2346,61.2422,27100.0
2011-03-17 14:30:00,80.69,80.69,80.65,80.65,56500.0,61.2498,61.2498,61.2195,61.2195,56500.0
2011-03-17 15:00:00,80.65,80.71,80.65,80.71,91300.0,61.2195,61.265,61.2195,61.265,91300.0
2011-03-17 15:30:00,80.71,80.75,80.7,80.73,146700.0,61.265,61.2954,61.2574,61.2802,146700.0
2011-03-18 09:30:00,80.73,80.73,80.65,80.69,54400.0,61.2802,61.2802,61.2195,61.2498,54400.0
2011-03-18 10:00:00,80.67,80.69,80.66,80.67,12700.0,61.2346,61.2498,61.2271,61.2346,12700.0
2011-03-18 10:30:00,80.67,80.68,80.66,80.66,27900.0,61.2346,61.2422,61.2271,61.2271,27900.0
2011-03-18 11:00:00,80.66,80.68,80.66,80.67,23000.0,61.2271,61.2422,61.2271,61.2346,23000.0
2011-03-18 11:30:00,80.67,80.68,80.66,80.66,10200.0,61.2346,61.2422,61.2271,61.2271,10200.0
2011-03-18 12:00:00,80.67,80.67,80.66,80.67,10400.0,61.2346,61.2346,61.2271,61.2346,10400.0
2011-03-18 12:30:00,80.66,80.67,80.65,80.65,21100.0,61.2271,61.2346,61.2195,61.2195,21100.0
2011-03-18 13:00:00,80.65,80.66,80.62,80.63,32000.0,61.2195,61.2271,61.1967,61.2043,32000.0
2011-03-18 13:30:00,80.63,80.65,80.62,80.64,33800.0,61.2043,61.2195,61.1967,61.2119,33800.0
2011-03-18 14:00:00,80.64,80.72,80.64,80.71,77100.0,61.2119,61.2726,61.2119,61.265,77100.0
2011-03-18 14:30:00,80.72,80.72,80.7,80.71,29500.0,61.2726,61.2726,61.2574,61.265,29500.0
2011-03-18 15:00:00,80.71,80.72,80.7,80.71,46300.0,61.265,61.2726,61.2574,61.265,46300.0
2011-03-18 15:30:00,80.71,80.73,80.69,80.73,75800.0,61.265,61.2802,61.2498,61.2802,75800.0
2011-03-21 09:30:00,80.56,80.59,80.52,80.58,24600.0,61.1511,61.1739,61.1208,61.1663,24600.0
2011-03-21 10:00:00,80.57,80.57,80.54,80.55,7500.0,61.1587,61.1587,61.136,61.1436,7500.0
2011-03-21 10:30:00,80.55,80.57,80.54,80.55,8400.0,61.1436,61.1587,61.136,61.1436,8400.0
2011-03-21 11:00:00,80.55,80.56,80.54,80.56,7200.0,61.1436,61.1511,61.136,61.1511,7200.0
2011-03-21 11:30:00,80.57,80.59,80.57,80.59,9800.0,61.1587,61.1739,61.1587,61.1739,9800.0
2011-03-21 12:00:00,80.59,80.59,80.57,80.58,43700.0,61.1739,61.1739,61.1587,61.1663,43700.0
2011-03-21 12:30:00,80.59,80.61,80.57,80.61,30700.0,61.1739,61.1891,61.1587,61.1891,30700.0
2011-03-21 13:00:00,80.61,80.63,80.61,80.62,44900.0,61.1891,61.2043,61.1891,61.1967,44900.0
2011-03-21 13:30:00,80.62,80.62,80.6,80.6,19100.0,61.1967,61.1967,61.1815,61.1815,19100.0
2011-03-21 14:00:00,80.61,80.61,80.58,80.59,35500.0,61.1891,61.1891,61.1663,61.1739,35500.0
2011-03-21 14:30:00,80.58,80.6,80.57,80.59,32400.0,61.1663,61.1815,61.1587,61.1739,32400.0
2011-03-21 15:00:00,80.59,80.59,80.57,80.58,26100.0,61.1739,61.1739,61.1587,61.1663,26100.0
2011-03-21 15:30:00,80.57,80.58,80.52,80.53,68200.0,61.1587,61.1663,61.1208,61.1284,68200.0
2011-03-22 09:30:00,80.49,80.51,80.47,80.51,25700.0,61.098,61.1132,61.0828,61.1132,25700.0
2011-03-22 10:00:00,80.51,80.54,80.49,80.51,12900.0,61.1132,61.136,61.098,61.1132,12900.0
2011-03-22 10:30:00,80.52,80.54,80.51,80.51,17200.0,61.1208,61.136,61.1132,61.1132,17200.0
2011-03-22 11:00:00,80.52,80.53,80.51,80.52,19300.0,61.1208,61.1284,61.1132,61.1208,19300.0
2011-03-22 11:30:00,80.52,80.52,80.49,80.49,17500.0,61.1208,61.1208,61.098,61.098,17500.0
2011-03-22 12:00:00,80.5,80.53,80.5,80.52,16800.0,61.1056,61.1284,61.1056,61.1208,16800.0
2011-03-22 12:30:00,80.52,80.54,80.51,80.53,17600.0,61.1208,61.136,61.1132,61.1284,17600.0
2011-03-22 13:00:00,80.53,80.54,80.53,80.54,18000.0,61.1284,61.136,61.1284,61.136,18000.0
2011-03-22 13:30:00,80.54,80.54,80.53,80.53,12200.0,61.136,61.136,61.1284,61.1284,12200.0
2011-03-22 14:00:00,80.53,80.56,80.53,80.53,36600.0,61.1284,61.1511,61.1284,61.1284,36600.0
2011-03-22 14:30:00,80.54,80.55,80.51,80.54,52300.0,61.136,61.1436,61.1132,61.136,52300.0
2011-03-22 15:00:00,80.54,80.54,80.52,80.52,31000.0,61.136,61.136,61.1208,61.1208,31000.0
2011-03-22 15:30:00,80.52,80.53,80.51,80.52,15300.0,61.1208,61.1284,61.1132,61.1208,15300.0
2011-03-23 09:30:00,80.51,80.52,80.48,80.52,15800.0,61.1595,61.1671,61.1367,61.1671,15800.0
2011-03-23 10:00:00,80.53,80.55,80.52,80.55,21600.0,61.1747,61.1899,61.1671,61.1899,21600.0
2011-03-23 10:30:00,80.54,80.55,80.52,80.54,13100.0,61.1823,61.1899,61.1671,61.1823,13100.0
2011-03-23 11:00:00,80.54,80.54,80.5,80.5,87600.0,61.1823,61.1823,61.1519,61.1519,87600.0
2011-03-23 11:30:00,80.5,80.51,80.49,80.5,16200.0,61.1519,61.1595,61.1443,61.1519,16200.0
2011-03-23 12:00:00,80.5,80.51,80.47,80.48,46700.0,61.1519,61.1595,61.1291,61.1367,46700.0
2011-03-23 12:30:00,80.49,80.5,80.47,80.48,23700.0,61.1443,61.1519,61.1291,61.1367,23700.0
2011-03-23 13:00:00,80.47,80.48,80.45,80.47,19300.0,61.1291,61.1367,61.1139,61.1291,19300.0
2011-03-23 13:30:00,80.47,80.47,80.46,80.46,12000.0,61.1291,61.1291,61.1215,61.1215,12000.0
2011-03-23 14:00:00,80.46,80.49,80.46,80.49,16900.0,61.1215,61.1443,61.1215,61.1443,16900.0
2011-03-23 14:30:00,80.49,80.51,80.48,80.5,21600.0,61.1443,61.1595,61.1367,61.1519,21600.0
2011-03-23 15:00:00,80.5,80.5,80.48,80.49,41600.0,61.1519,61.1519,61.1367,61.1443,41600.0
2011-03-23 15:30:00,80.5,80.5,80.46,80.48,44000.0,61.1519,61.1519,61.1215,61.1367,44000.0
2011-03-24 09:30:00,80.43,80.45,80.38,80.42,23200.0,61.0987,61.1139,61.0608,61.0911,23200.0
2011-03-24 10:00:00,80.43,80.45,80.42,80.45,13200.0,61.0987,61.1139,61.0911,61.1139,13200.0
2011-03-24 10:30:00,80.43,80.45,80.42,80.42,14600.0,61.0987,61.1139,61.0911,61.0911,14600.0
2011-03-24 11:00:00,80.42,80.43,80.41,80.42,14800.0,61.0911,61.0987,61.0836,61.0911,14800.0
2011-03-24 11:30:00,80.42,80.44,80.41,80.43,17800.0,61.0911,61.1063,61.0836,61.0987,17800.0
2011-03-24 12:00:00,80.43,80.43,80.42,80.43,24800.0,61.0987,61.0987,61.0911,61.0987,24800.0
2011-03-24 12:30:00,80.42,80.43,80.42,80.42,12100.0,61.0911,61.0987,61.0911,61.0911,12100.0
2011-03-24 13:00:00,80.42,80.44,80.42,80.42,33800.0,61.0911,61.1063,61.0911,61.0911,33800.0
2011-03-24 13:30:00,80.43,80.43,80.4,80.41,18000.0,61.0987,61.0987,61.076,61.0836,18000.0
2011-03-24 14:00:00,80.41,80.41,80.4,80.41,7800.0,61.0836,61.0836,61.076,61.0836,7800.0
2011-03-24 14:30:00,80.42,80.42,80.4,80.41,32700.0,61.0911,61.0911,61.076,61.0836,32700.0
2011-03-24 15:00:00,80.41,80.41,80.39,80.39,26600.0,61.0836,61.0836,61.0684,61.0684,26600.0
2011-03-24 15:30:00,80.4,80.41,80.33,80.33,42200.0,61.076,61.0836,61.0228,61.0228,42200.0
2011-03-25 09:30:00,80.4,80.42,80.36,80.42,28000.0,61.076,61.0911,61.0456,61.0911,28000.0
2011-03-25 10:00:00,80.42,80.42,80.39,80.39,37900.0,61.0911,61.0911,61.0684,61.0684,37900.0
2011-03-25 10:30:00,80.4,80.41,80.38,80.39,33800.0,61.076,61.0836,61.0608,61.0684,33800.0
2011-03-25 11:00:00,80.38,80.39,80.36,80.37,13500.0,61.0608,61.0684,61.0456,61.0532,13500.0
2011-03-25 11:30:00,80.38,80.38,80.36,80.36,78800.0,61.0608,61.0608,61.0456,61.0456,78800.0
2011-03-25 12:00:00,80.37,80.37,80.31,80.31,18700.0,61.0532,61.0532,61.0076,61.0076,18700.0
2011-03-25 12:30:00,80.32,80.33,80.26,80.28,58500.0,61.0152,61.0228,60.9696,60.9848,58500.0
2011-03-25 13:00:00,80.28,80.29,80.25,80.27,77000.0,60.9848,60.9924,60.962,60.9772,77000.0
2011-03-25 13:30:00,80.27,80.28,80.25,80.26,24200.0,60.9772,60.9848,60.962,60.9696,24200.0
2011-03-25 14:00:00,80.26,80.27,80.24,80.24,17300.0,60.9696,60.9772,60.9544,60.9544,17300.0
2011-03-25 14:30:00,80.25,80.25,80.22,80.24,58100.0,60.962,60.962,60.9392,60.9544,58100.0
2011-03-25 15:00:00,80.24,80.25,80.22,80.23,69700.0,60.9544,60.962,60.9392,60.9468,69700.0
2011-03-25 15:30:00,80.22,80.27,80.21,80.27,148100.0,60.9392,60.9772,60.9316,60.9772,148100.0
2011-03-28 09:30:00,80.23,80.25,80.22,80.23,65600.0,60.9468,60.962,60.9392,60.9468,65600.0
2011-03-28 10:00:00,80.23,80.25,80.22,80.22,58600.0,60.9468,60.962,60.9392,60.9392,58600.0
2011-03-28 10:30:00,80.23,80.23,80.22,80.23,17000.0,60.9468,60.9468,60.9392,60.9468,17000.0
2011-03-28 11:00:00,80.22,80.22,80.21,80.21,21400.0,60.9392,60.9392,60.9316,60.9316,21400.0
2011-03-28 11:30:00,80.22,80.24,80.21,80.24,12700.0,60.9392,60.9544,60.9316,60.9544,12700.0
2011-03-28 12:00:00,80.24,80.27,80.24,80.24,22300.0,60.9544,60.9772,60.9544,60.9544,22300.0
2011-03-28 12:30:00,80.24,80.25,80.23,80.23,14400.0,60.9544,60.962,60.9468,60.9468,14400.0
2011-03-28 13:00:00,80.24,80.24,80.22,80.23,39600.0,60.9544,60.9544,60.9392,60.9468,39600.0
2011-03-28 13:30:00,80.23,80.25,80.22,80.25,30200.0,60.9468,60.962,60.9392,60.962,30200.0
2011-03-28 14:00:00,80.24,80.26,80.24,80.25,120300.0,60.9544,60.9696,60.9544,60.962,120300.0
2011-03-28 14:30:00,80.25,80.25,80.19,80.2,54000.0,60.962,60.962,60.9164,60.924,54000.0
2011-03-28 15:00:00,80.2,80.25,80.2,80.25,119700.0,60.924,60.962,60.924,60.962,119700.0
2011-03-28 15:30:00,80.25,80.26,80.24,80.25,33200.0,60.962,60.9696,60.9544,60.962,33200.0
2011-03-29 09:30:00,80.25,80.26,80.21,80.25,20900.0,60.962,60.9696,60.9316,60.962,20900.0
2011-03-29 10:00:00,80.25,80.25,80.23,80.25,12400.0,60.962,60.962,60.9468,60.962,12400.0
2011-03-29 10:30:00,80.23,80.25,80.23,80.25,23100.0,60.9468,60.962,60.9468,60.962,23100.0
2011-03-29 11:00:00,80.24,80.25,80.23,80.24,13100.0,60.9544,60.962,60.9468,60.9544,13100.0
2011-03-29 11:30:00,80.24,80.24,80.21,80.21,14500.0,60.9544,60.9544,60.9316,60.9316,14500.0
2011-03-29 12:00:00,80.21,80.25,80.21,80.24,77400.0,60.9316,60.962,60.9316,60.9544,77400.0
2011-03-29 12:30:00,80.23,80.24,80.2,80.22,446700.0,60.9468,60.9544,60.924,60.9392,446700.0
2011-03-29 13:00:00,80.22,80.23,80.16,80.19,46500.0,60.9392,60.9468,60.8936,60.9164,46500.0
2011-03-29 13:30:00,80.19,80.2,80.18,80.19,49200.0,60.9164,60.924,60.9088,60.9164,49200.0
2011-03-29 14:00:00,80.2,80.2,80.18,80.19,22800.0,60.924,60.924,60.9088,60.9164,22800.0
2011-03-29 14:30:00,80.2,80.2,80.18,80.19,14300.0,60.924,60.924,60.9088,60.9164,14300.0
2011-03-29 15:00:00,80.19,80.22,80.19,80.2,29700.0,60.9164,60.9392,60.9164,60.924,29700.0
2011-03-29 15:30:00,80.2,80.22,80.19,80.2,27500.0,60.924,60.9392,60.9164,60.924,27500.0
2011-03-30 09:30:00,80.22,80.22,80.18,80.21,27600.0,60.9392,60.9392,60.9088,60.9316,27600.0
2011-03-30 10:00:00,80.21,80.23,80.2,80.23,11200.0,60.9316,60.9468,60.924,60.9468,11200.0
2011-03-30 10:30:00,80.22,80.24,80.22,80.23,12700.0,60.9392,60.9544,60.9392,60.9468,12700.0
2011-03-30 11:00:00,80.24,80.26,80.21,80.26,19900.0,60.9544,60.9696,60.9316,60.9696,19900.0
2011-03-30 11:30:00,80.26,80.26,80.23,80.25,46300.0,60.9696,60.9696,60.9468,60.962,46300.0
2011-03-30 12:00:00,80.25,80.26,80.23,80.24,18900.0,60.962,60.9696,60.9468,60.9544,18900.0
2011-03-30 12:30:00,80.24,80.26,80.23,80.23,126600.0,60.9544,60.9696,60.9468,60.9468,126600.0
2011-03-30 13:00:00,80.24,80.24,80.2,80.22,21100.0,60.9544,60.9544,60.924,60.9392,21100.0
2011-03-30 13:30:00,80.22,80.22,80.2,80.21,27800.0,60.9392,60.9392,60.924,60.9316,27800.0
2011-03-30 14:00:00,80.2,80.22,80.19,80.21,22200.0,60.924,60.9392,60.9164,60.9316,22200.0
2011-03-30 14:30:00,80.2,80.24,80.2,80.24,47100.0,60.924,60.9544,60.924,60.9544,47100.0
2011-03-30 15:00:00,80.24,80.24,80.22,80.23,32300.0,60.9544,60.9544,60.9392,60.9468,32300.0
2011-03-30 15:30:00,80.23,80.24,80.2,80.21,47400.0,60.9468,60.9544,60.924,60.9316,47400.0
2011-03-31 09:30:00,80.29,80.3,80.26,80.28,29700.0,60.9924,61.0,60.9696,60.9848,29700.0
2011-03-31 10:00:00,80.28,80.28,80.26,80.26,22200.0,60.9848,60.9848,60.9696,60.9696,22200.0
2011-03-31 10:30:00,80.27,80.27,80.22,80.23,27100.0,60.9772,60.9772,60.9392,60.9468,27100.0
2011-03-31 11:00:00,80.23,80.26,80.23,80.26,13100.0,60.9468,60.9696,60.9468,60.9696,13100.0
2011-03-31 11:30:00,80.25,80.27,80.24,80.27,22800.0,60.962,60.9772,60.9544,60.9772,22800.0
2011-03-31 12:00:00,80.27,80.29,80.26,80.29,17500.0,60.9772,60.9924,60.9696,60.9924,17500.0
2011-03-31 12:30:00,80.29,80.29,80.26,80.26,15600.0,60.9924,60.9924,60.9696,60.9696,15600.0
2011-03-31 13:00:00,80.27,80.27,80.25,80.26,11200.0,60.9772,60.9772,60.962,60.9696,11200.0
2011-03-31 13:30:00,80.27,80.27,80.25,80.26,14300.0,60.9772,60.9772,60.962,60.9696,14300.0
2011-03-31 14:00:00,80.26,80.27,80.21,80.21,892000.0,60.9696,60.9772,60.9316,60.9316,892000.0
2011-03-31 14:30:00,80.24,80.24,80.21,80.21,157900.0,60.9544,60.9544,60.9316,60.9316,157900.0
2011-03-31 15:00:00,80.21,80.23,80.21,80.22,167200.0,60.9316,60.9468,60.9316,60.9392,167200.0
2011-03-31 15:30:00,80.22,80.23,80.16,80.16,90900.0,60.9392,60.9468,60.8936,60.8936,90900.0
2011-04-01 09:30:00,79.94,79.94,79.88,79.92,43600.0,60.833,60.833,60.7873,60.8178,43600.0
2011-04-01 10:00:00,79.92,79.97,79.91,79.94,153700.0,60.8178,60.8558,60.8102,60.833,153700.0
2011-04-01 10:30:00,79.95,79.96,79.93,79.94,93300.0,60.8406,60.8482,60.8254,60.833,93300.0
2011-04-01 11:00:00,79.95,79.95,79.94,79.94,65000.0,60.8406,60.8406,60.833,60.833,65000.0
2011-04-01 11:30:00,79.95,80.01,79.94,80.01,335800.0,60.8406,60.8863,60.833,60.8863,335800.0
2011-04-01 12:00:00,80.0,80.01,79.98,79.98,29100.0,60.8786,60.8863,60.8634,60.8634,29100.0
2011-04-01 12:30:00,79.98,80.0,79.98,79.99,41300.0,60.8634,60.8786,60.8634,60.871,41300.0
2011-04-01 13:00:00,79.99,80.01,79.98,80.0,57600.0,60.871,60.8863,60.8634,60.8786,57600.0
2011-04-01 13:30:00,79.99,80.01,79.99,80.01,28500.0,60.871,60.8863,60.871,60.8863,28500.0
2011-04-01 14:00:00,80.0,80.03,79.99,80.02,39800.0,60.8786,60.9015,60.871,60.8939,39800.0
2011-04-01 14:30:00,80.02,80.04,80.0,80.02,46200.0,60.8939,60.9091,60.8786,60.8939,46200.0
2011-04-01 15:00:00,80.02,80.05,80.02,80.03,53100.0,60.8939,60.9167,60.8939,60.9015,53100.0
2011-04-01 15:30:00,80.02,80.08,80.01,80.02,92100.0,60.8939,60.9395,60.8863,60.8939,92100.0
2011-04-04 09:30:00,80.13,80.15,80.1,80.14,36300.0,60.9776,60.9928,60.9547,60.9852,36300.0
2011-04-04 10:00:00,80.14,80.15,80.14,80.14,2700.0,60.9852,60.9928,60.9852,60.9852,2700.0
2011-04-04 10:30:00,80.14,80.16,80.12,80.16,7200.0,60.9852,61.0004,60.97,61.0004,7200.0
2011-04-04 11:00:00,80.15,80.16,80.15,80.16,9400.0,60.9928,61.0004,60.9928,61.0004,9400.0
2011-04-04 11:30:00,80.16,80.17,80.14,80.14,6900.0,61.0004,61.008,60.9852,60.9852,6900.0
2011-04-04 12:00:00,80.14,80.17,80.14,80.15,15900.0,60.9852,61.008,60.9852,60.9928,15900.0
2011-04-04 12:30:00,80.16,80.17,80.15,80.15,19300.0,61.0004,61.008,60.9928,60.9928,19300.0
2011-04-04 13:00:00,80.15,80.16,80.14,80.14,26300.0,60.9928,61.0004,60.9852,60.9852,26300.0
2011-04-04 13:30:00,80.15,80.17,80.14,80.16,18400.0,60.9928,61.008,60.9852,61.0004,18400.0
2011-04-04 14:00:00,80.16,80.18,80.15,80.16,24400.0,61.0004,61.0156,60.9928,61.0004,24400.0
2011-04-04 14:30:00,80.16,80.17,80.13,80.13,20800.0,61.0004,61.008,60.9776,60.9776,20800.0
2011-04-04 15:00:00,80.14,80.15,80.13,80.15,41400.0,60.9852,60.9928,60.9776,60.9928,41400.0
2011-04-04 15:30:00,80.15,80.16,80.13,80.14,36300.0,60.9928,61.0004,60.9776,60.9852,36300.0
2011-04-05 09:30:00,80.14,80.15,80.1,80.12,42800.0,60.9852,60.9928,60.9547,60.97,42800.0
2011-04-05 10:00:00,80.12,80.14,80.12,80.14,16800.0,60.97,60.9852,60.97,60.9852,16800.0
2011-04-05 10:30:00,80.13,80.13,80.11,80.12,11800.0,60.9776,60.9776,60.9623,60.97,11800.0
2011-04-05 11:00:00,80.11,80.12,80.07,80.07,12900.0,60.9623,60.97,60.9319,60.9319,12900.0
2011-04-05 11:30:00,80.07,80.08,80.05,80.06,28500.0,60.9319,60.9395,60.9167,60.9243,28500.0
2011-04-05 12:00:00,80.07,80.07,80.06,80.06,6600.0,60.9319,60.9319,60.9243,60.9243,6600.0
2011-04-05 12:30:00,80.06,80.08,80.05,80.07,16400.0,60.9243,60.9395,60.9167,60.9319,16400.0
2011-04-05 13:00:00,80.06,80.06,80.04,80.06,8300.0,60.9243,60.9243,60.9091,60.9243,8300.0
2011-04-05 13:30:00,80.05,80.06,80.03,80.06,22000.0,60.9167,60.9243,60.9015,60.9243,22000.0
2011-04-05 14:00:00,80.04,80.06,80.04,80.05,9300.0,60.9091,60.9243,60.9091,60.9167,9300.0
2011-04-05 14:30:00,80.05,80.05,80.03,80.05,11900.0,60.9167,60.9167,60.9015,60.9167,11900.0
2011-04-05 15:00:00,80.05,80.06,80.0,80.0,94700.0,60.9167,60.9243,60.8786,60.8786,94700.0
2011-04-05 15:30:00,80.0,80.02,79.98,79.98,196900.0,60.8786,60.8939,60.8634,60.8634,196900.0
2011-04-06 09:30:00,80.04,80.04,79.97,79.97,35600.0,60.9091,60.9091,60.8558,60.8558,35600.0
2011-04-06 10:00:00,79.98,79.98,79.96,79.96,72100.0,60.8634,60.8634,60.8482,60.8482,72100.0
2011-04-06 10:30:00,79.96,79.97,79.93,79.93,13600.0,60.8482,60.8558,60.8254,60.8254,13600.0
2011-04-06 11:00:00,79.95,79.99,79.95,79.96,37000.0,60.8406,60.871,60.8406,60.8482,37000.0
2011-04-06 11:30:00,79.97,79.97,79.96,79.97,33500.0,60.8558,60.8558,60.8482,60.8558,33500.0
2011-04-06 12:00:00,79.98,80.0,79.97,79.97,30300.0,60.8634,60.8786,60.8558,60.8558,30300.0
2011-04-06 12:30:00,79.97,79.99,79.97,79.98,16100.0,60.8558,60.871,60.8558,60.8634,16100.0
2011-04-06 13:00:00,79.98,79.98,79.97,79.97,14600.0,60.8634,60.8634,60.8558,60.8558,14600.0
2011-04-06 13:30:00,79.98,80.0,79.97,80.0,27800.0,60.8634,60.8786,60.8558,60.8786,27800.0
2011-04-06 14:00:00,79.99,80.0,79.97,79.97,35600.0,60.871,60.8786,60.8558,60.8558,35600.0
2011-04-06 14:30:00,79.97,80.01,79.97,79.98,77200.0,60.8558,60.8863,60.8558,60.8634,77200.0
2011-04-06 15:00:00,79.98,79.99,79.94,79.95,103900.0,60.8634,60.871,60.833,60.8406,103900.0
2011-04-06 15:30:00,79.96,79.97,79.93,79.94,80100.0,60.8482,60.8558,60.8254,60.833,80100.0
2011-04-07 09:30:00,80.01,80.04,79.97,80.0,38800.0,60.8863,60.9091,60.8558,60.8786,38800.0
2011-04-07 10:00:00,80.0,80.01,79.97,79.97,19900.0,60.8786,60.8863,60.8558,60.8558,19900.0
2011-04-07 10:30:00,79.98,80.04,79.97,80.0,36000.0,60.8634,60.9091,60.8558,60.8786,36000.0
2011-04-07 11:00:00,80.0,80.04,79.98,80.03,18800.0,60.8786,60.9091,60.8634,60.9015,18800.0
2011-04-07 11:30:00,80.04,80.08,80.04,80.05,24000.0,60.9091,60.9395,60.9091,60.9167,24000.0
2011-04-07 12:00:00,80.05,80.05,80.02,80.04,12600.0,60.9167,60.9167,60.8939,60.9091,12600.0
2011-04-07 12:30:00,80.04,80.04,80.01,80.01,12500.0,60.9091,60.9091,60.8863,60.8863,12500.0
2011-04-07 13:00:00,80.01,80.03,80.01,80.03,15300.0,60.8863,60.9015,60.8863,60.9015,15300.0
2011-04-07 13:30:00,80.03,80.05,80.02,80.05,16000.0,60.9015,60.9167,60.8939,60.9167,16000.0
2011-04-07 14:00:00,80.05,80.05,80.03,80.04,17400.0,60.9167,60.9167,60.9015,60.9091,17400.0
2011-04-07 14:30:00,80.04,80.05,80.03,80.04,8100.0,60.9091,60.9167,60.9015,60.9091,8100.0
2011-04-07 15:00:00,80.03,80.05,80.03,80.05,22900.0,60.9015,60.9167,60.9015,60.9167,22900.0
2011-04-07 15:30:00,80.05,80.05,80.04,80.04,6100.0,60.9167,60.9167,60.9091,60.9091,6100.0
2011-04-08 09:30:00,80.0,80.02,79.99,80.02,15500.0,60.8786,60.8939,60.871,60.8939,15500.0
2011-04-08 10:00:00,80.02,80.02,79.99,80.0,9900.0,60.8939,60.8939,60.871,60.8786,9900.0
2011-04-08 10:30:00,79.99,80.03,79.99,80.01,20900.0,60.871,60.9015,60.871,60.8863,20900.0
2011-04-08 11:00:00,80.02,80.02,80.0,80.01,11000.0,60.8939,60.8939,60.8786,60.8863,11000.0
2011-04-08 11:30:00,80.0,80.01,79.97,79.98,32800.0,60.8786,60.8863,60.8558,60.8634,32800.0
2011-04-08 12:00:00,79.99,79.99,79.96,79.98,35000.0,60.871,60.871,60.8482,60.8634,35000.0
2011-04-08 12:30:00,79.97,79.98,79.97,79.98,15200.0,60.8558,60.8634,60.8558,60.8634,15200.0
2011-04-08 13:00:00,79.97,79.98,79.95,79.96,26400.0,60.8558,60.8634,60.8406,60.8482,26400.0
2011-04-08 13:30:00,79.96,79.99,79.96,79.97,12000.0,60.8482,60.871,60.8482,60.8558,12000.0
2011-04-08 14:00:00,79.99,80.01,79.98,80.01,16300.0,60.871,60.8863,60.8634,60.8863,16300.0
2011-04-08 14:30:00,80.01,80.05,80.0,80.05,15000.0,60.8863,60.9167,60.8786,60.9167,15000.0
2011-04-08 15:00:00,80.05,80.06,80.04,80.05,18900.0,60.9167,60.9243,60.9091,60.9167,18900.0
2011-04-08 15:30:00,80.06,80.06,80.03,80.03,13400.0,60.9243,60.9243,60.9015,60.9015,13400.0
2011-04-11 09:30:00,80.0,80.04,79.98,80.0,36900.0,60.8786,60.9091,60.8634,60.8786,36900.0
2011-04-11 10:00:00,79.98,80.0,79.97,79.97,33200.0,60.8634,60.8786,60.8558,60.8558,33200.0
2011-04-11 10:30:00,79.97,79.99,79.96,79.96,17700.0,60.8558,60.871,60.8482,60.8482,17700.0
2011-04-11 11:00:00,79.97,79.98,79.96,79.96,38300.0,60.8558,60.8634,60.8482,60.8482,38300.0
2011-04-11 11:30:00,79.96,79.98,79.96,79.97,18500.0,60.8482,60.8634,60.8482,60.8558,18500.0
2011-04-11 12:00:00,79.98,79.99,79.97,79.98,15700.0,60.8634,60.871,60.8558,60.8634,15700.0
2011-04-11 12:30:00,79.97,79.99,79.97,79.99,17500.0,60.8558,60.871,60.8558,60.871,17500.0
2011-04-11 13:00:00,79.99,80.03,79.99,80.02,15600.0,60.871,60.9015,60.871,60.8939,15600.0
2011-04-11 13:30:00,80.03,80.04,80.02,80.04,17800.0,60.9015,60.9091,60.8939,60.9091,17800.0
2011-04-11 14:00:00,80.03,80.03,80.0,80.0,15100.0,60.9015,60.9015,60.8786,60.8786,15100.0
2011-04-11 14:30:00,80.01,80.02,79.99,80.01,19500.0,60.8863,60.8939,60.871,60.8863,19500.0
2011-04-11 15:00:00,80.01,80.04,80.01,80.02,16100.0,60.8863,60.9091,60.8863,60.8939,16100.0
2011-04-11 15:30:00,80.03,80.03,79.98,79.98,21100.0,60.9015,60.9015,60.8634,60.8634,21100.0
2011-04-12 09:30:00,80.1,80.15,80.08,80.12,55700.0,60.9547,60.9928,60.9395,60.97,55700.0
2011-04-12 10:00:00,80.12,80.18,80.12,80.17,23100.0,60.97,61.0156,60.97,61.008,23100.0
2011-04-12 10:30:00,80.16,80.2,80.16,80.2,31500.0,61.0004,61.0308,61.0004,61.0308,31500.0
2011-04-12 11:00:00,80.19,80.2,80.18,80.19,10000.0,61.0232,61.0308,61.0156,61.0232,10000.0
2011-04-12 11:30:00,80.18,80.19,80.16,80.17,9000.0,61.0156,61.0232,61.0004,61.008,9000.0
2011-04-12 12:00:00,80.18,80.19,80.17,80.18,26600.0,61.0156,61.0232,61.008,61.0156,26600.0
2011-04-12 12:30:00,80.18,80.19,80.18,80.19,10600.0,61.0156,61.0232,61.0156,61.0232,10600.0
2011-04-12 13:00:00,80.19,80.2,80.18,80.2,24900.0,61.0232,61.0308,61.0156,61.0308,24900.0
2011-04-12 13:30:00,80.19,80.21,80.19,80.2,11500.0,61.0232,61.0384,61.0232,61.0308,11500.0
2011-04-12 14:00:00,80.2,80.2,80.17,80.18,8300.0,61.0308,61.0308,61.008,61.0156,8300.0
2011-04-12 14:30:00,80.17,80.18,80.17,80.17,14700.0,61.008,61.0156,61.008,61.008,14700.0
2011-04-12 15:00:00,80.17,80.23,80.17,80.22,59900.0,61.008,61.0537,61.008,61.0461,59900.0
2011-04-12 15:30:00,80.22,80.24,80.21,80.22,84600.0,61.0461,61.0613,61.0384,61.0461,84600.0
2011-04-13 09:30:00,80.18,80.19,80.15,80.18,24000.0,61.0156,61.0232,60.9928,61.0156,24000.0
2011-04-13 10:00:00,80.17,80.18,80.15,80.15,16600.0,61.008,61.0156,60.9928,60.9928,16600.0
2011-04-13 10:30:00,80.17,80.17,80.15,80.17,9400.0,61.008,61.008,60.9928,61.008,9400.0
2011-04-13 11:00:00,80.16,80.18,80.15,80.17,15700.0,61.0004,61.0156,60.9928,61.008,15700.0
2011-04-13 11:30:00,80.17,80.2,80.16,80.2,11900.0,61.008,61.0308,61.0004,61.0308,11900.0
2011-04-13 12:00:00,80.19,80.23,80.19,80.23,13400.0,61.0232,61.0537,61.0232,61.0537,13400.0
2011-04-13 12:30:00,80.22,80.26,80.22,80.22,13100.0,61.0461,61.0765,61.0461,61.0461,13100.0
2011-04-13 13:00:00,80.22,80.25,80.2,80.25,16100.0,61.0461,61.0689,61.0308,61.0689,16100.0
2011-04-13 13:30:00,80.25,80.27,80.23,80.27,17200.0,61.0689,61.0841,61.0537,61.0841,17200.0
2011-04-13 14:00:00,80.27,80.28,80.25,80.27,29600.0,61.0841,61.0917,61.0689,61.0841,29600.0
2011-04-13 14:30:00,80.28,80.29,80.26,80.29,26100.0,61.0917,61.0993,61.0765,61.0993,26100.0
2011-04-13 15:00:00,80.28,80.29,80.25,80.27,435100.0,61.0917,61.0993,61.0689,61.0841,435100.0
2011-04-13 15:30:00,80.28,80.29,80.26,80.26,62000.0,61.0917,61.0993,61.0765,61.0765,62000.0
2011-04-14 09:30:00,80.27,80.3,80.26,80.27,23600.0,61.0841,61.1069,61.0765,61.0841,23600.0
2011-04-14 10:00:00,80.27,80.29,80.26,80.27,21200.0,61.0841,61.0993,61.0765,61.0841,21200.0
2011-04-14 10:30:00,80.26,80.28,80.26,80.27,7900.0,61.0765,61.0917,61.0765,61.0841,7900.0
2011-04-14 11:00:00,80.28,80.28,80.25,80.25,9900.0,61.0917,61.0917,61.0689,61.0689,9900.0
2011-04-14 11:30:00,80.25,80.26,80.23,80.24,26500.0,61.0689,61.0765,61.0537,61.0613,26500.0
2011-04-14 12:00:00,80.24,80.26,80.23,80.24,11400.0,61.0613,61.0765,61.0537,61.0613,11400.0
2011-04-14 12:30:00,80.24,80.24,80.21,80.21,13900.0,61.0613,61.0613,61.0384,61.0384,13900.0
2011-04-14 13:00:00,80.22,80.25,80.22,80.24,15400.0,61.0461,61.0689,61.0461,61.0613,15400.0
2011-04-14 13:30:00,80.24,80.25,80.23,80.24,10700.0,61.0613,61.0689,61.0537,61.0613,10700.0
2011-04-14 14:00:00,80.23,80.25,80.21,80.24,45800.0,61.0537,61.0689,61.0384,61.0613,45800.0
2011-04-14 14:30:00,80.24,80.26,80.22,80.22,17300.0,61.0613,61.0765,61.0461,61.0461,17300.0
2011-04-14 15:00:00,80.21,80.25,80.2,80.25,49000.0,61.0384,61.0689,61.0308,61.0689,49000.0
2011-04-14 15:30:00,80.25,80.26,80.22,80.24,157500.0,61.0689,61.0765,61.0461,61.0613,157500.0
2011-04-15 09:30:00,80.29,80.3,80.28,80.3,92600.0,61.0993,61.1069,61.0917,61.1069,92600.0
2011-04-15 10:00:00,80.29,80.31,80.28,80.31,25200.0,61.0993,61.1145,61.0917,61.1145,25200.0
2011-04-15 10:30:00,80.31,80.32,80.3,80.3,20800.0,61.1145,61.1222,61.1069,61.1069,20800.0
2011-04-15 11:00:00,80.3,80.33,80.29,80.31,35600.0,61.1069,61.1298,61.0993,61.1145,35600.0
2011-04-15 11:30:00,80.31,80.31,80.3,80.31,26200.0,61.1145,61.1145,61.1069,61.1145,26200.0
2011-04-15 12:00:00,80.31,80.32,80.28,80.31,55100.0,61.1145,61.1222,61.0917,61.1145,55100.0
2011-04-15 12:30:00,80.3,80.32,80.3,80.31,13500.0,61.1069,61.1222,61.1069,61.1145,13500.0
2011-04-15 13:00:00,80.31,80.34,80.31,80.33,19400.0,61.1145,61.1374,61.1145,61.1298,19400.0
2011-04-15 13:30:00,80.33,80.34,80.32,80.34,36900.0,61.1298,61.1374,61.1222,61.1374,36900.0
2011-04-15 14:00:00,80.34,80.37,80.33,80.35,27800.0,61.1374,61.1602,61.1298,61.145,27800.0
2011-04-15 14:30:00,80.35,80.36,80.34,80.36,21600.0,61.145,61.1526,61.1374,61.1526,21600.0
2011-04-15 15:00:00,80.34,80.37,80.33,80.35,45100.0,61.1374,61.1602,61.1298,61.145,45100.0
2011-04-15 15:30:00,80.35,80.35,80.34,80.34,27000.0,61.145,61.145,61.1374,61.1374,27000.0
2011-04-18 09:30:00,80.4,80.45,80.39,80.44,24400.0,61.183,61.2211,61.1754,61.2135,24400.0
2011-04-18 10:00:00,80.43,80.48,80.41,80.44,26200.0,61.2059,61.2439,61.1906,61.2135,26200.0
2011-04-18 10:30:00,80.43,80.44,80.41,80.44,18900.0,61.2059,61.2135,61.1906,61.2135,18900.0
2011-04-18 11:00:00,80.43,80.47,80.43,80.43,22200.0,61.2059,61.2363,61.2059,61.2059,22200.0
2011-04-18 11:30:00,80.45,80.45,80.42,80.43,13600.0,61.2211,61.2211,61.1983,61.2059,13600.0
2011-04-18 12:00:00,80.42,80.46,80.42,80.45,21600.0,61.1983,61.2287,61.1983,61.2211,21600.0
2011-04-18 12:30:00,80.45,80.47,80.43,80.44,56800.0,61.2211,61.2363,61.2059,61.2135,56800.0
2011-04-18 13:00:00,80.44,80.44,80.43,80.43,16300.0,61.2135,61.2135,61.2059,61.2059,16300.0
2011-04-18 13:30:00,80.44,80.44,80.43,80.44,28700.0,61.2135,61.2135,61.2059,61.2135,28700.0
2011-04-18 14:00:00,80.43,80.44,80.43,80.44,23000.0,61.2059,61.2135,61.2059,61.2135,23000.0
2011-04-18 14:30:00,80.44,80.46,80.43,80.44,32000.0,61.2135,61.2287,61.2059,61.2135,32000.0
2011-04-18 15:00:00,80.45,80.47,80.44,80.45,26900.0,61.2211,61.2363,61.2135,61.2211,26900.0
2011-04-18 15:30:00,80.45,80.46,80.39,80.4,106800.0,61.2211,61.2287,61.1754,61.183,106800.0
2011-04-19 09:30:00,80.45,80.47,80.42,80.43,34000.0,61.2211,61.2363,61.1983,61.2059,34000.0
2011-04-19 10:00:00,80.43,80.47,80.43,80.46,23400.0,61.2059,61.2363,61.2059,61.2287,23400.0
2011-04-19 10:30:00,80.46,80.47,80.45,80.47,10800.0,61.2287,61.2363,61.2211,61.2363,10800.0
2011-04-19 11:00:00,80.47,80.5,80.46,80.48,21900.0,61.2363,61.2591,61.2287,61.2439,21900.0
2011-04-19 11:30:00,80.49,80.49,80.47,80.48,8900.0,61.2515,61.2515,61.2363,61.2439,8900.0
2011-04-19 12:00:00,80.48,80.5,80.45,80.49,1159100.0,61.2439,61.2591,61.2211,61.2515,1159100.0
2011-04-19 12:30:00,80.49,80.5,80.48,80.48,63300.0,61.2515,61.2591,61.2439,61.2439,63300.0
2011-04-19 13:00:00,80.49,80.49,80.45,80.46,32200.0,61.2515,61.2515,61.2211,61.2287,32200.0
2011-04-19 13:30:00,80.48,80.49,80.46,80.48,10900.0,61.2439,61.2515,61.2287,61.2439,10900.0
2011-04-19 14:00:00,80.47,80.5,80.47,80.49,33200.0,61.2363,61.2591,61.2363,61.2515,33200.0
2011-04-19 14:30:00,80.49,80.5,80.48,80.5,12800.0,61.2515,61.2591,61.2439,61.2591,12800.0
2011-04-19 15:00:00,80.5,80.51,80.49,80.51,17500.0,61.2591,61.2667,61.2515,61.2667,17500.0
2011-04-19 15:30:00,80.5,80.51,80.48,80.51,51000.0,61.2591,61.2667,61.2439,61.2667,51000.0
2011-04-20 09:30:00,80.46,80.49,80.45,80.46,1029700.0,61.2287,61.2515,61.2211,61.2287,1029700.0
2011-04-20 10:00:00,80.47,80.47,80.44,80.46,17500.0,61.2363,61.2363,61.2135,61.2287,17500.0
2011-04-20 10:30:00,80.45,80.46,80.43,80.43,14300.0,61.2211,61.2287,61.2059,61.2059,14300.0
2011-04-20 11:00:00,80.44,80.48,80.43,80.47,15200.0,61.2135,61.2439,61.2059,61.2363,15200.0
2011-04-20 11:30:00,80.46,80.47,80.43,80.43,25900.0,61.2287,61.2363,61.2059,61.2059,25900.0
2011-04-20 12:00:00,80.43,80.45,80.43,80.44,20100.0,61.2059,61.2211,61.2059,61.2135,20100.0
2011-04-20 12:30:00,80.45,80.45,80.44,80.44,17400.0,61.2211,61.2211,61.2135,61.2135,17400.0
2011-04-20 13:00:00,80.44,80.45,80.44,80.45,6900.0,61.2135,61.2211,61.2135,61.2211,6900.0
2011-04-20 13:30:00,80.45,80.45,80.44,80.44,19800.0,61.2211,61.2211,61.2135,61.2135,19800.0
2011-04-20 14:00:00,80.44,80.46,80.44,80.45,24900.0,61.2135,61.2287,61.2135,61.2211,24900.0
2011-04-20 14:30:00,80.46,80.46,80.45,80.45,30900.0,61.2287,61.2287,61.2211,61.2211,30900.0
2011-04-20 15:00:00,80.46,80.46,80.43,80.43,76400.0,61.2287,61.2287,61.2059,61.2059,76400.0
2011-04-20 15:30:00,80.43,80.46,80.43,80.45,69200.0,61.2059,61.2287,61.2059,61.2211,69200.0
2011-04-21 09:30:00,80.45,80.48,80.43,80.47,21600.0,61.2211,61.2439,61.2059,61.2363,21600.0
2011-04-21 10:00:00,80.49,80.51,80.49,80.5,19000.0,61.2515,61.2667,61.2515,61.2591,19000.0
2011-04-21 10:30:00,80.5,80.51,80.49,80.5,43400.0,61.2591,61.2667,61.2515,61.2591,43400.0
2011-04-21 11:00:00,80.51,80.52,80.49,80.5,167800.0,61.2667,61.2744,61.2515,61.2591,167800.0
2011-04-21 11:30:00,80.49,80.5,80.48,80.5,15200.0,61.2515,61.2591,61.2439,61.2591,15200.0
2011-04-21 12:00:00,80.5,80.5,80.48,80.5,8200.0,61.2591,61.2591,61.2439,61.2591,8200.0
2011-04-21 12:30:00,80.49,80.5,80.48,80.5,13400.0,61.2515,61.2591,61.2439,61.2591,13400.0
2011-04-21 13:00:00,80.5,80.51,80.48,80.49,42200.0,61.2591,61.2667,61.2439,61.2515,42200.0
2011-04-21 13:30:00,80.5,80.51,80.49,80.5,17300.0,61.2591,61.2667,61.2515,61.2591,17300.0
2011-04-21 14:00:00,80.5,80.54,80.49,80.53,42800.0,61.2591,61.2896,61.2515,61.282,42800.0
2011-04-21 14:30:00,80.54,80.54,80.51,80.53,14600.0,61.2896,61.2896,61.2667,61.282,14600.0
2011-04-21 15:00:00,80.54,80.54,80.51,80.52,31400.0,61.2896,61.2896,61.2667,61.2744,31400.0
2011-04-21 15:30:00,80.52,80.53,80.5,80.52,74300.0,61.2744,61.282,61.2591,61.2744,74300.0
2011-04-25 09:30:00,80.48,80.52,80.47,80.48,52100.0,61.2439,61.2744,61.2363,61.2439,52100.0
2011-04-25 10:00:00,80.48,80.5,80.48,80.5,12000.0,61.2439,61.2591,61.2439,61.2591,12000.0
2011-04-25 10:30:00,80.5,80.52,80.5,80.51,15000.0,61.2591,61.2744,61.2591,61.2667,15000.0
2011-04-25 11:00:00,80.52,80.53,80.51,80.53,8400.0,61.2744,61.282,61.2667,61.282,8400.0
2011-04-25 11:30:00,80.52,80.53,80.52,80.53,13200.0,61.2744,61.282,61.2744,61.282,13200.0
2011-04-25 12:00:00,80.52,80.53,80.52,80.52,13600.0,61.2744,61.282,61.2744,61.2744,13600.0
2011-04-25 12:30:00,80.52,80.54,80.52,80.54,12100.0,61.2744,61.2896,61.2744,61.2896,12100.0
2011-04-25 13:00:00,80.53,80.55,80.53,80.54,19100.0,61.282,61.2972,61.282,61.2896,19100.0
2011-04-25 13:30:00,80.54,80.55,80.53,80.55,32300.0,61.2896,61.2972,61.282,61.2972,32300.0
2011-04-25 14:00:00,80.54,80.55,80.53,80.54,20200.0,61.2896,61.2972,61.282,61.2896,20200.0
2011-04-25 14:30:00,80.53,80.55,80.53,80.55,25900.0,61.282,61.2972,61.282,61.2972,25900.0
2011-04-25 15:00:00,80.55,80.56,80.54,80.55,18500.0,61.2972,61.3048,61.2896,61.2972,18500.0
2011-04-25 15:30:00,80.54,80.55,80.53,80.54,15200.0,61.2896,61.2972,61.282,61.2896,15200.0
2011-04-26 09:30:00,80.57,80.57,80.54,80.56,97000.0,61.3124,61.3124,61.2896,61.3048,97000.0
2011-04-26 10:00:00,80.55,80.56,80.54,80.55,15000.0,61.2972,61.3048,61.2896,61.2972,15000.0
2011-04-26 10:30:00,80.54,80.55,80.53,80.55,21400.0,61.2896,61.2972,61.282,61.2972,21400.0
2011-04-26 11:00:00,80.54,80.56,80.54,80.55,12800.0,61.2896,61.3048,61.2896,61.2972,12800.0
2011-04-26 11:30:00,80.55,80.56,80.54,80.56,25500.0,61.2972,61.3048,61.2896,61.3048,25500.0
2011-04-26 12:00:00,80.55,80.57,80.54,80.56,18900.0,61.2972,61.3124,61.2896,61.3048,18900.0
2011-04-26 12:30:00,80.56,80.57,80.55,80.56,4600.0,61.3048,61.3124,61.2972,61.3048,4600.0
2011-04-26 13:00:00,80.56,80.57,80.55,80.56,21200.0,61.3048,61.3124,61.2972,61.3048,21200.0
2011-04-26 13:30:00,80.56,80.59,80.56,80.58,19000.0,61.3048,61.3276,61.3048,61.32,19000.0
2011-04-26 14:00:00,80.58,80.59,80.57,80.59,29000.0,61.32,61.3276,61.3124,61.3276,29000.0
2011-04-26 14:30:00,80.58,80.59,80.58,80.59,28400.0,61.32,61.3276,61.32,61.3276,28400.0
2011-04-26 15:00:00,80.59,80.6,80.58,80.58,12500.0,61.3276,61.3352,61.32,61.32,12500.0
2011-04-26 15:30:00,80.59,80.6,80.58,80.59,26000.0,61.3276,61.3352,61.32,61.3276,26000.0
2011-04-27 09:30:00,80.56,80.56,80.53,80.54,32100.0,61.3048,61.3048,61.282,61.2896,32100.0
2011-04-27 10:00:00,80.54,80.54,80.51,80.52,6400.0,61.2896,61.2896,61.2667,61.2744,6400.0
2011-04-27 10:30:00,80.53,80.53,80.5,80.51,7900.0,61.282,61.282,61.2591,61.2667,7900.0
2011-04-27 11:00:00,80.52,80.52,80.5,80.5,33000.0,61.2744,61.2744,61.2591,61.2591,33000.0
2011-04-27 11:30:00,80.48,80.52,80.48,80.51,28300.0,61.2439,61.2744,61.2439,61.2667,28300.0
2011-04-27 12:00:00,80.52,80.54,80.5,80.54,29500.0,61.2744,61.2896,61.2591,61.2896,29500.0
2011-04-27 12:30:00,80.54,80.58,80.53,80.57,18700.0,61.2896,61.32,61.282,61.3124,18700.0
2011-04-27 13:00:00,80.57,80.57,80.53,80.56,16100.0,61.3124,61.3124,61.282,61.3048,16100.0
2011-04-27 13:30:00,80.56,80.57,80.56,80.57,15600.0,61.3048,61.3124,61.3048,61.3124,15600.0
2011-04-27 14:00:00,80.57,80.6,80.56,80.59,30200.0,61.3124,61.3352,61.3048,61.3276,30200.0
2011-04-27 14:30:00,80.59,80.59,80.54,80.58,45100.0,61.3276,61.3276,61.2896,61.32,45100.0
2011-04-27 15:00:00,80.58,80.6,80.57,80.59,62000.0,61.32,61.3352,61.3124,61.3276,62000.0
2011-04-27 15:30:00,80.59,80.63,80.59,80.62,33900.0,61.3276,61.3581,61.3276,61.3505,33900.0
2011-04-28 09:30:00,80.69,80.7,80.66,80.7,18100.0,61.4037,61.4113,61.3809,61.4113,18100.0
2011-04-28 10:00:00,80.69,80.72,80.67,80.71,31900.0,61.4037,61.4265,61.3885,61.4189,31900.0
2011-04-28 10:30:00,80.71,80.74,80.7,80.73,17100.0,61.4189,61.4418,61.4113,61.4342,17100.0
2011-04-28 11:00:00,80.72,80.74,80.71,80.73,22200.0,61.4265,61.4418,61.4189,61.4342,22200.0
2011-04-28 11:30:00,80.73,80.74,80.69,80.69,23300.0,61.4342,61.4418,61.4037,61.4037,23300.0
2011-04-28 12:00:00,80.69,80.72,80.69,80.7,43500.0,61.4037,61.4265,61.4037,61.4113,43500.0
2011-04-28 12:30:00,80.71,80.74,80.7,80.74,12900.0,61.4189,61.4418,61.4113,61.4418,12900.0
2011-04-28 13:00:00,80.74,80.74,80.68,80.69,50500.0,61.4418,61.4418,61.3961,61.4037,50500.0
2011-04-28 13:30:00,80.69,80.71,80.68,80.7,10400.0,61.4037,61.4189,61.3961,61.4113,10400.0
2011-04-28 14:00:00,80.69,80.71,80.69,80.7,13100.0,61.4037,61.4189,61.4037,61.4113,13100.0
2011-04-28 14:30:00,80.71,80.73,80.7,80.72,21500.0,61.4189,61.4342,61.4113,61.4265,21500.0
2011-04-28 15:00:00,80.73,80.73,80.7,80.71,16400.0,61.4342,61.4342,61.4113,61.4189,16400.0
2011-04-28 15:30:00,80.72,80.73,80.7,80.71,85600.0,61.4265,61.4342,61.4113,61.4189,85600.0
2011-04-29 09:30:00,80.7,80.7,80.68,80.68,46200.0,61.4113,61.4113,61.3961,61.3961,46200.0
2011-04-29 10:00:00,80.69,80.72,80.68,80.72,19900.0,61.4037,61.4265,61.3961,61.4265,19900.0
2011-04-29 10:30:00,80.72,80.74,80.71,80.74,30600.0,61.4265,61.4418,61.4189,61.4418,30600.0
2011-04-29 11:00:00,80.73,80.75,80.72,80.75,11900.0,61.4342,61.4494,61.4265,61.4494,11900.0
2011-04-29 11:30:00,80.74,80.76,80.72,80.72,21600.0,61.4418,61.457,61.4265,61.4265,21600.0
2011-04-29 12:00:00,80.73,80.75,80.72,80.72,16600.0,61.4342,61.4494,61.4265,61.4265,16600.0
2011-04-29 12:30:00,80.73,80.74,80.72,80.74,12700.0,61.4342,61.4418,61.4265,61.4418,12700.0
2011-04-29 13:00:00,80.74,80.74,80.72,80.73,39100.0,61.4418,61.4418,61.4265,61.4342,39100.0
2011-04-29 13:30:00,80.73,80.75,80.72,80.75,17900.0,61.4342,61.4494,61.4265,61.4494,17900.0
2011-04-29 14:00:00,80.76,80.76,80.74,80.76,23200.0,61.457,61.457,61.4418,61.457,23200.0
2011-04-29 14:30:00,80.75,80.77,80.74,80.74,21100.0,61.4494,61.4646,61.4418,61.4418,21100.0
2011-04-29 15:00:00,80.74,80.78,80.74,80.78,26300.0,61.4418,61.4722,61.4418,61.4722,26300.0
2011-04-29 15:30:00,80.78,80.78,80.76,80.78,20600.0,61.4722,61.4722,61.457,61.4722,20600.0
2011-05-02 09:30:00,80.64,80.66,80.61,80.62,28600.0,61.4659,61.4811,61.443,61.4506,28600.0
2011-05-02 10:00:00,80.62,80.62,80.58,80.62,38900.0,61.4506,61.4506,61.4202,61.4506,38900.0
2011-05-02 10:30:00,80.62,80.65,80.62,80.65,5700.0,61.4506,61.4735,61.4506,61.4735,5700.0
2011-05-02 11:00:00,80.65,80.66,80.63,80.63,47000.0,61.4735,61.4811,61.4583,61.4583,47000.0
2011-05-02 11:30:00,80.64,80.67,80.64,80.65,18900.0,61.4659,61.4888,61.4659,61.4735,18900.0
2011-05-02 12:00:00,80.67,80.68,80.65,80.68,19500.0,61.4888,61.4964,61.4735,61.4964,19500.0
2011-05-02 12:30:00,80.68,80.68,80.65,80.68,40600.0,61.4964,61.4964,61.4735,61.4964,40600.0
2011-05-02 13:00:00,80.68,80.68,80.65,80.66,17400.0,61.4964,61.4964,61.4735,61.4811,17400.0
2011-05-02 13:30:00,80.66,80.66,80.64,80.64,15200.0,61.4811,61.4811,61.4659,61.4659,15200.0
2011-05-02 14:00:00,80.65,80.68,80.64,80.66,40900.0,61.4735,61.4964,61.4659,61.4811,40900.0
2011-05-02 14:30:00,80.66,80.66,80.62,80.64,61900.0,61.4811,61.4811,61.4506,61.4659,61900.0
2011-05-02 15:00:00,80.65,80.66,80.64,80.65,25900.0,61.4735,61.4811,61.4659,61.4735,25900.0
2011-05-02 15:30:00,80.65,80.66,80.64,80.65,15700.0,61.4735,61.4811,61.4659,61.4735,15700.0
2011-05-03 09:30:00,80.66,80.67,80.63,80.66,20200.0,61.4811,61.4888,61.4583,61.4811,20200.0
2011-05-03 10:00:00,80.66,80.67,80.64,80.65,55200.0,61.4811,61.4888,61.4659,61.4735,55200.0
2011-05-03 10:30:00,80.64,80.67,80.64,80.67,26600.0,61.4659,61.4888,61.4659,61.4888,26600.0
2011-05-03 11:00:00,80.68,80.68,80.64,80.64,36200.0,61.4964,61.4964,61.4659,61.4659,36200.0
2011-05-03 11:30:00,80.65,80.65,80.62,80.63,42300.0,61.4735,61.4735,61.4506,61.4583,42300.0
2011-05-03 12:00:00,80.62,80.65,80.62,80.63,16400.0,61.4506,61.4735,61.4506,61.4583,16400.0
2011-05-03 12:30:00,80.64,80.65,80.63,80.63,45900.0,61.4659,61.4735,61.4583,61.4583,45900.0
2011-05-03 13:00:00,80.63,80.65,80.63,80.64,15400.0,61.4583,61.4735,61.4583,61.4659,15400.0
2011-05-03 13:30:00,80.64,80.66,80.63,80.63,35000.0,61.4659,61.4811,61.4583,61.4583,35000.0
2011-05-03 14:00:00,80.63,80.65,80.63,80.63,60000.0,61.4583,61.4735,61.4583,61.4583,60000.0
2011-05-03 14:30:00,80.63,80.66,80.63,80.66,45000.0,61.4583,61.4811,61.4583,61.4811,45000.0
2011-05-03 15:00:00,80.66,80.66,80.61,80.64,102500.0,61.4811,61.4811,61.443,61.4659,102500.0
2011-05-03 15:30:00,80.63,80.65,80.63,80.65,17000.0,61.4583,61.4735,61.4583,61.4735,17000.0
2011-05-04 09:30:00,80.61,80.64,80.6,80.62,35400.0,61.443,61.4659,61.4354,61.4506,35400.0
2011-05-04 10:00:00,80.63,80.66,80.63,80.66,10200.0,61.4583,61.4811,61.4583,61.4811,10200.0
2011-05-04 10:30:00,80.65,80.68,80.65,80.66,15400.0,61.4735,61.4964,61.4735,61.4811,15400.0
2011-05-04 11:00:00,80.66,80.71,80.65,80.69,18200.0,61.4811,61.5192,61.4735,61.504,18200.0
2011-05-04 11:30:00,80.69,80.7,80.68,80.68,8800.0,61.504,61.5116,61.4964,61.4964,8800.0
2011-05-04 12:00:00,80.69,80.7,80.67,80.69,12600.0,61.504,61.5116,61.4888,61.504,12600.0
2011-05-04 12:30:00,80.69,80.7,80.68,80.69,17600.0,61.504,61.5116,61.4964,61.504,17600.0
2011-05-04 13:00:00,80.69,80.69,80.66,80.66,20100.0,61.504,61.504,61.4811,61.4811,20100.0
2011-05-04 13:30:00,80.67,80.68,80.65,80.67,13600.0,61.4888,61.4964,61.4735,61.4888,13600.0
2011-05-04 14:00:00,80.66,80.68,80.66,80.67,26400.0,61.4811,61.4964,61.4811,61.4888,26400.0
2011-05-04 14:30:00,80.66,80.67,80.65,80.67,22200.0,61.4811,61.4888,61.4735,61.4888,22200.0
2011-05-04 15:00:00,80.66,80.68,80.66,80.67,30300.0,61.4811,61.4964,61.4811,61.4888,30300.0
2011-05-04 15:30:00,80.66,80.68,80.66,80.67,31400.0,61.4811,61.4964,61.4811,61.4888,31400.0
2011-05-05 09:30:00,80.65,80.7,80.65,80.69,18800.0,61.4735,61.5116,61.4735,61.504,18800.0
2011-05-05 10:00:00,80.69,80.73,80.69,80.71,11400.0,61.504,61.5345,61.504,61.5192,11400.0
2011-05-05 10:30:00,80.71,80.73,80.71,80.72,10000.0,61.5192,61.5345,61.5192,61.5269,10000.0
2011-05-05 11:00:00,80.72,80.73,80.71,80.72,9800.0,61.5269,61.5345,61.5192,61.5269,9800.0
2011-05-05 11:30:00,80.73,80.73,80.7,80.71,9700.0,61.5345,61.5345,61.5116,61.5192,9700.0
2011-05-05 12:00:00,80.72,80.72,80.69,80.7,22100.0,61.5269,61.5269,61.504,61.5116,22100.0
2011-05-05 12:30:00,80.7,80.71,80.69,80.7,5800.0,61.5116,61.5192,61.504,61.5116,5800.0
2011-05-05 13:00:00,80.71,80.72,80.69,80.72,8600.0,61.5192,61.5269,61.504,61.5269,8600.0
2011-05-05 13:30:00,80.72,80.73,80.69,80.73,48300.0,61.5269,61.5345,61.504,61.5345,48300.0
2011-05-05 14:00:00,80.73,80.73,80.7,80.72,12800.0,61.5345,61.5345,61.5116,61.5269,12800.0
2011-05-05 14:30:00,80.71,80.73,80.7,80.73,19300.0,61.5192,61.5345,61.5116,61.5345,19300.0
2011-05-05 15:00:00,80.73,80.75,80.72,80.74,27600.0,61.5345,61.5497,61.5269,61.5421,27600.0
2011-05-05 15:30:00,80.75,80.75,80.71,80.71,22900.0,61.5497,61.5497,61.5192,61.5192,22900.0
2011-05-06 09:30:00,80.68,80.72,80.68,80.71,18700.0,61.4964,61.5269,61.4964,61.5192,18700.0
2011-05-06 10:00:00,80.72,80.73,80.7,80.71,24100.0,61.5269,61.5345,61.5116,61.5192,24100.0
2011-05-06 10:30:00,80.71,80.73,80.71,80.72,18100.0,61.5192,61.5345,61.5192,61.5269,18100.0
2011-05-06 11:00:00,80.72,80.73,80.71,80.71,23000.0,61.5269,61.5345,61.5192,61.5192,23000.0
2011-05-06 11:30:00,80.71,80.73,80.69,80.72,98400.0,61.5192,61.5345,61.504,61.5269,98400.0
2011-05-06 12:00:00,80.72,80.77,80.72,80.77,50500.0,61.5269,61.565,61.5269,61.565,50500.0
2011-05-06 12:30:00,80.77,80.82,80.76,80.8,70800.0,61.565,61.6031,61.5574,61.5878,70800.0
2011-05-06 13:00:00,80.79,80.82,80.78,80.8,14000.0,61.5802,61.6031,61.5726,61.5878,14000.0
2011-05-06 13:30:00,80.79,80.81,80.79,80.8,85100.0,61.5802,61.5955,61.5802,61.5878,85100.0
2011-05-06 14:00:00,80.81,80.81,80.8,80.8,9100.0,61.5955,61.5955,61.5878,61.5878,9100.0
2011-05-06 14:30:00,80.81,80.81,80.79,80.8,25700.0,61.5955,61.5955,61.5802,61.5878,25700.0
2011-05-06 15:00:00,80.79,80.79,80.77,80.79,17700.0,61.5802,61.5802,61.565,61.5802,17700.0
2011-05-06 15:30:00,80.78,80.79,80.77,80.78,33900.0,61.5726,61.5802,61.565,61.5726,33900.0
2011-05-09 09:30:00,80.86,80.87,80.83,80.86,25200.0,61.6336,61.6412,61.6107,61.6336,25200.0
2011-05-09 10:00:00,80.87,80.87,80.84,80.85,11600.0,61.6412,61.6412,61.6183,61.626,11600.0
2011-05-09 10:30:00,80.85,80.86,80.83,80.84,18000.0,61.626,61.6336,61.6107,61.6183,18000.0
2011-05-09 11:00:00,80.84,80.84,80.82,80.83,19100.0,61.6183,61.6183,61.6031,61.6107,19100.0
2011-05-09 11:30:00,80.84,80.86,80.83,80.86,9600.0,61.6183,61.6336,61.6107,61.6336,9600.0
2011-05-09 12:00:00,80.86,80.86,80.84,80.85,11300.0,61.6336,61.6336,61.6183,61.626,11300.0
2011-05-09 12:30:00,80.85,80.87,80.84,80.84,7900.0,61.626,61.6412,61.6183,61.6183,7900.0
2011-05-09 13:00:00,80.85,80.87,80.85,80.87,25900.0,61.626,61.6412,61.626,61.6412,25900.0
2011-05-09 13:30:00,80.87,80.87,80.85,80.87,12600.0,61.6412,61.6412,61.626,61.6412,12600.0
2011-05-09 14:00:00,80.87,80.87,80.83,80.83,30700.0,61.6412,61.6412,61.6107,61.6107,30700.0
2011-05-09 14:30:00,80.83,80.86,80.81,80.84,65700.0,61.6107,61.6336,61.5955,61.6183,65700.0
2011-05-09 15:00:00,80.84,80.85,80.83,80.85,12100.0,61.6183,61.626,61.6107,61.626,12100.0
2011-05-09 15:30:00,80.85,80.85,80.82,80.85,24900.0,61.626,61.626,61.6031,61.626,24900.0
2011-05-10 09:30:00,80.81,80.81,80.79,80.81,22500.0,61.5955,61.5955,61.5802,61.5955,22500.0
2011-05-10 10:00:00,80.8,80.81,80.79,80.79,13500.0,61.5878,61.5955,61.5802,61.5802,13500.0
2011-05-10 10:30:00,80.8,80.81,80.78,80.79,18500.0,61.5878,61.5955,61.5726,61.5802,18500.0
2011-05-10 11:00:00,80.79,80.79,80.76,80.78,18600.0,61.5802,61.5802,61.5574,61.5726,18600.0
2011-05-10 11:30:00,80.78,80.78,80.76,80.76,25400.0,61.5726,61.5726,61.5574,61.5574,25400.0
2011-05-10 12:00:00,80.76,80.78,80.76,80.76,18700.0,61.5574,61.5726,61.5574,61.5574,18700.0
2011-05-10 12:30:00,80.76,80.77,80.75,80.76,8400.0,61.5574,61.565,61.5497,61.5574,8400.0
2011-05-10 13:00:00,80.76,80.77,80.75,80.77,21800.0,61.5574,61.565,61.5497,61.565,21800.0
2011-05-10 13:30:00,80.77,80.77,80.74,80.74,8900.0,61.565,61.565,61.5421,61.5421,8900.0
2011-05-10 14:00:00,80.75,80.76,80.74,80.76,8100.0,61.5497,61.5574,61.5421,61.5574,8100.0
2011-05-10 14:30:00,80.75,80.76,80.74,80.75,35000.0,61.5497,61.5574,61.5421,61.5497,35000.0
2011-05-10 15:00:00,80.74,80.75,80.73,80.74,37500.0,61.5421,61.5497,61.5345,61.5421,37500.0
2011-05-10 15:30:00,80.73,80.75,80.72,80.73,47600.0,61.5345,61.5497,61.5269,61.5345,47600.0
2011-05-11 09:30:00,80.72,80.73,80.7,80.72,16300.0,61.5269,61.5345,61.5116,61.5269,16300.0
2011-05-11 10:00:00,80.73,80.74,80.71,80.71,20100.0,61.5345,61.5421,61.5192,61.5192,20100.0
2011-05-11 10:30:00,80.71,80.72,80.67,80.68,27700.0,61.5192,61.5269,61.4888,61.4964,27700.0
2011-05-11 11:00:00,80.69,80.7,80.68,80.69,18500.0,61.504,61.5116,61.4964,61.504,18500.0
2011-05-11 11:30:00,80.7,80.72,80.68,80.7,13100.0,61.5116,61.5269,61.4964,61.5116,13100.0
2011-05-11 12:00:00,80.7,80.76,80.7,80.75,12400.0,61.5116,61.5574,61.5116,61.5497,12400.0
2011-05-11 12:30:00,80.75,80.76,80.73,80.75,9500.0,61.5497,61.5574,61.5345,61.5497,9500.0
2011-05-11 13:00:00,80.73,80.8,80.73,80.8,14300.0,61.5345,61.5878,61.5345,61.5878,14300.0
2011-05-11 13:30:00,80.8,80.83,80.79,80.8,22200.0,61.5878,61.6107,61.5802,61.5878,22200.0
2011-05-11 14:00:00,80.79,80.82,80.79,80.81,15400.0,61.5802,61.6031,61.5802,61.5955,15400.0
2011-05-11 14:30:00,80.81,80.82,80.8,80.82,23000.0,61.5955,61.6031,61.5878,61.6031,23000.0
2011-05-11 15:00:00,80.82,80.82,80.77,80.78,43500.0,61.6031,61.6031,61.565,61.5726,43500.0
2011-05-11 15:30:00,80.78,80.82,80.78,80.8,58400.0,61.5726,61.6031,61.5726,61.5878,58400.0
2011-05-12 09:30:00,80.82,80.82,80.78,80.78,33400.0,61.6031,61.6031,61.5726,61.5726,33400.0
2011-05-12 10:00:00,80.78,80.8,80.76,80.8,26400.0,61.5726,61.5878,61.5574,61.5878,26400.0
2011-05-12 10:30:00,80.8,80.81,80.78,80.79,16700.0,61.5878,61.5955,61.5726,61.5802,16700.0
2011-05-12 11:00:00,80.79,80.81,80.78,80.78,25100.0,61.5802,61.5955,61.5726,61.5726,25100.0
2011-05-12 11:30:00,80.79,80.81,80.78,80.79,103800.0,61.5802,61.5955,61.5726,61.5802,103800.0
2011-05-12 12:00:00,80.79,80.8,80.78,80.78,16900.0,61.5802,61.5878,61.5726,61.5726,16900.0
2011-05-12 12:30:00,80.8,80.8,80.78,80.79,13300.0,61.5878,61.5878,61.5726,61.5802,13300.0
2011-05-12 13:00:00,80.78,80.79,80.7,80.73,72200.0,61.5726,61.5802,61.5116,61.5345,72200.0
2011-05-12 13:30:00,80.74,80.74,80.73,80.74,29500.0,61.5421,61.5421,61.5345,61.5421,29500.0
2011-05-12 14:00:00,80.73,80.75,80.73,80.73,21500.0,61.5345,61.5497,61.5345,61.5345,21500.0
2011-05-12 14:30:00,80.74,80.79,80.72,80.79,66700.0,61.5421,61.5802,61.5269,61.5802,66700.0
2011-05-12 15:00:00,80.78,80.79,80.76,80.79,22100.0,61.5726,61.5802,61.5574,61.5802,22100.0
2011-05-12 15:30:00,80.79,80.79,80.74,80.75,17700.0,61.5802,61.5802,61.5421,61.5497,17700.0
2011-05-13 09:30:00,80.82,80.82,80.79,80.8,14200.0,61.6031,61.6031,61.5802,61.5878,14200.0
2011-05-13 10:00:00,80.82,80.84,80.8,80.82,9300.0,61.6031,61.6183,61.5878,61.6031,9300.0
2011-05-13 10:30:00,80.81,80.84,80.81,80.81,10600.0,61.5955,61.6183,61.5955,61.5955,10600.0
2011-05-13 11:00:00,80.82,80.86,80.82,80.86,19600.0,61.6031,61.6336,61.6031,61.6336,19600.0
2011-05-13 11:30:00,80.86,80.88,80.84,80.88,13200.0,61.6336,61.6488,61.6183,61.6488,13200.0
2011-05-13 12:00:00,80.87,80.9,80.87,80.88,16900.0,61.6412,61.6641,61.6412,61.6488,16900.0
2011-05-13 12:30:00,80.87,80.87,80.85,80.86,29000.0,61.6412,61.6412,61.626,61.6336,29000.0
2011-05-13 13:00:00,80.86,80.86,80.84,80.86,37400.0,61.6336,61.6336,61.6183,61.6336,37400.0
2011-05-13 13:30:00,80.86,80.86,80.83,80.85,19900.0,61.6336,61.6336,61.6107,61.626,19900.0
2011-05-13 14:00:00,80.84,80.85,80.82,80.83,23900.0,61.6183,61.626,61.6031,61.6107,23900.0
2011-05-13 14:30:00,80.83,80.84,80.82,80.83,30100.0,61.6107,61.6183,61.6031,61.6107,30100.0
2011-05-13 15:00:00,80.82,80.84,80.82,80.83,34900.0,61.6031,61.6183,61.6031,61.6107,34900.0
2011-05-13 15:30:00,80.83,80.85,80.82,80.84,81200.0,61.6107,61.626,61.6031,61.6183,81200.0
2011-05-16 09:30:00,80.81,80.85,80.81,80.83,43600.0,61.5955,61.626,61.5955,61.6107,43600.0
2011-05-16 10:00:00,80.84,80.85,80.82,80.84,76300.0,61.6183,61.626,61.6031,61.6183,76300.0
2011-05-16 10:30:00,80.83,80.84,80.82,80.84,71400.0,61.6107,61.6183,61.6031,61.6183,71400.0
2011-05-16 11:00:00,80.84,80.86,80.82,80.85,26900.0,61.6183,61.6336,61.6031,61.626,26900.0
2011-05-16 11:30:00,80.85,80.87,80.84,80.86,31300.0,61.626,61.6412,61.6183,61.6336,31300.0
2011-05-16 12:00:00,80.86,80.87,80.85,80.87,20000.0,61.6336,61.6412,61.626,61.6412,20000.0
2011-05-16 12:30:00,80.86,80.88,80.85,80.88,17800.0,61.6336,61.6488,61.626,61.6488,17800.0
2011-05-16 13:00:00,80.87,80.9,80.86,80.88,16900.0,61.6412,61.6641,61.6336,61.6488,16900.0
2011-05-16 13:30:00,80.88,80.89,80.87,80.89,23100.0,61.6488,61.6564,61.6412,61.6564,23100.0
2011-05-16 14:00:00,80.89,80.89,80.84,80.87,45300.0,61.6564,61.6564,61.6183,61.6412,45300.0
2011-05-16 14:30:00,80.87,80.9,80.85,80.88,36400.0,61.6412,61.6641,61.626,61.6488,36400.0
2011-05-16 15:00:00,80.88,80.9,80.87,80.9,29900.0,61.6488,61.6641,61.6412,61.6641,29900.0
2011-05-16 15:30:00,80.9,80.9,80.88,80.9,52000.0,61.6641,61.6641,61.6488,61.6641,52000.0
2011-05-17 09:30:00,80.92,80.95,80.91,80.92,44600.0,61.6793,61.7022,61.6717,61.6793,44600.0
2011-05-17 10:00:00,80.93,80.94,80.91,80.92,32700.0,61.6869,61.6946,61.6717,61.6793,32700.0
2011-05-17 10:30:00,80.92,80.93,80.91,80.91,7700.0,61.6793,61.6869,61.6717,61.6717,7700.0
2011-05-17 11:00:00,80.93,80.95,80.93,80.95,36500.0,61.6869,61.7022,61.6869,61.7022,36500.0
2011-05-17 11:30:00,80.94,80.95,80.94,80.95,9500.0,61.6946,61.7022,61.6946,61.7022,9500.0
2011-05-17 12:00:00,80.95,80.95,80.93,80.94,13600.0,61.7022,61.7022,61.6869,61.6946,13600.0
2011-05-17 12:30:00,80.93,80.94,80.91,80.92,16200.0,61.6869,61.6946,61.6717,61.6793,16200.0
2011-05-17 13:00:00,80.93,80.93,80.89,80.9,43700.0,61.6869,61.6869,61.6564,61.6641,43700.0
2011-05-17 13:30:00,80.89,80.9,80.89,80.89,18400.0,61.6564,61.6641,61.6564,61.6564,18400.0
2011-05-17 14:00:00,80.9,80.92,80.9,80.91,85400.0,61.6641,61.6793,61.6641,61.6717,85400.0
2011-05-17 14:30:00,80.91,80.94,80.91,80.92,40200.0,61.6717,61.6946,61.6717,61.6793,40200.0
2011-05-17 15:00:00,80.92,80.94,80.91,80.93,469800.0,61.6793,61.6946,61.6717,61.6869,469800.0
2011-05-17 15:30:00,80.92,80.94,80.91,80.93,129700.0,61.6793,61.6946,61.6717,61.6869,129700.0
2011-05-18 09:30:00,80.91,80.95,80.88,80.91,28500.0,61.6717,61.7022,61.6488,61.6717,28500.0
2011-05-18 10:00:00,80.9,80.91,80.86,80.87,49600.0,61.6641,61.6717,61.6336,61.6412,49600.0
2011-05-18 10:30:00,80.87,80.87,80.85,80.87,28800.0,61.6412,61.6412,61.626,61.6412,28800.0
2011-05-18 11:00:00,80.87,80.88,80.85,80.87,55000.0,61.6412,61.6488,61.626,61.6412,55000.0
2011-05-18 11:30:00,80.88,80.89,80.87,80.87,73900.0,61.6488,61.6564,61.6412,61.6412,73900.0
2011-05-18 12:00:00,80.87,80.88,80.86,80.87,378600.0,61.6412,61.6488,61.6336,61.6412,378600.0
2011-05-18 12:30:00,80.86,80.87,80.85,80.87,24000.0,61.6336,61.6412,61.626,61.6412,24000.0
2011-05-18 13:00:00,80.86,80.86,80.84,80.86,23900.0,61.6336,61.6336,61.6183,61.6336,23900.0
2011-05-18 13:30:00,80.86,80.87,80.85,80.85,19800.0,61.6336,61.6412,61.626,61.626,19800.0
2011-05-18 14:00:00,80.84,80.86,80.81,80.85,27200.0,61.6183,61.6336,61.5955,61.626,27200.0
2011-05-18 14:30:00,80.85,80.86,80.83,80.84,32500.0,61.626,61.6336,61.6107,61.6183,32500.0
2011-05-18 15:00:00,80.84,80.85,80.82,80.84,43800.0,61.6183,61.626,61.6031,61.6183,43800.0
2011-05-18 15:30:00,80.83,80.84,80.83,80.83,56200.0,61.6107,61.6183,61.6107,61.6107,56200.0
2011-05-19 09:30:00,80.73,80.75,80.71,80.75,39400.0,61.5345,61.5497,61.5192,61.5497,39400.0
2011-05-19 10:00:00,80.75,80.8,80.75,80.79,25700.0,61.5497,61.5878,61.5497,61.5802,25700.0
2011-05-19 10:30:00,80.79,80.82,80.78,80.82,10900.0,61.5802,61.6031,61.5726,61.6031,10900.0
2011-05-19 11:00:00,80.81,80.84,80.81,80.81,19200.0,61.5955,61.6183,61.5955,61.5955,19200.0
2011-05-19 11:30:00,80.81,80.82,80.8,80.8,36600.0,61.5955,61.6031,61.5878,61.5878,36600.0
2011-05-19 12:00:00,80.81,80.82,80.8,80.8,17200.0,61.5955,61.6031,61.5878,61.5878,17200.0
2011-05-19 12:30:00,80.8,80.82,80.8,80.81,31900.0,61.5878,61.6031,61.5878,61.5955,31900.0
2011-05-19 13:00:00,80.82,80.83,80.81,80.83,17700.0,61.6031,61.6107,61.5955,61.6107,17700.0
2011-05-19 13:30:00,80.82,80.84,80.81,80.82,9000.0,61.6031,61.6183,61.5955,61.6031,9000.0
2011-05-19 14:00:00,80.83,80.87,80.82,80.86,13600.0,61.6107,61.6412,61.6031,61.6336,13600.0
2011-05-19 14:30:00,80.87,80.88,80.84,80.85,202600.0,61.6412,61.6488,61.6183,61.626,202600.0
2011-05-19 15:00:00,80.86,80.88,80.84,80.88,79200.0,61.6336,61.6488,61.6183,61.6488,79200.0
2011-05-19 15:30:00,80.88,80.88,80.86,80.87,31700.0,61.6488,61.6488,61.6336,61.6412,31700.0
2011-05-20 09:30:00,80.89,80.9,80.86,80.9,12800.0,61.6564,61.6641,61.6336,61.6641,12800.0
2011-05-20 10:00:00,80.9,80.91,80.88,80.9,5500.0,61.6641,61.6717,61.6488,61.6641,5500.0
2011-05-20 10:30:00,80.9,80.91,80.89,80.91,36100.0,61.6641,61.6717,61.6564,61.6717,36100.0
2011-05-20 11:00:00,80.92,80.93,80.88,80.89,25100.0,61.6793,61.6869,61.6488,61.6564,25100.0
2011-05-20 11:30:00,80.91,80.91,80.89,80.9,42100.0,61.6717,61.6717,61.6564,61.6641,42100.0
2011-05-20 12:00:00,80.9,80.92,80.89,80.89,20300.0,61.6641,61.6793,61.6564,61.6564,20300.0
2011-05-20 12:30:00,80.88,80.89,80.87,80.89,8700.0,61.6488,61.6564,61.6412,61.6564,8700.0
2011-05-20 13:00:00,80.88,80.91,80.88,80.9,13800.0,61.6488,61.6717,61.6488,61.6641,13800.0
2011-05-20 13:30:00,80.9,80.92,80.87,80.87,34400.0,61.6641,61.6793,61.6412,61.6412,34400.0
2011-05-20 14:00:00,80.88,80.89,80.87,80.89,8200.0,61.6488,61.6564,61.6412,61.6564,8200.0
2011-05-20 14:30:00,80.9,80.9,80.87,80.88,23300.0,61.6641,61.6641,61.6412,61.6488,23300.0
2011-05-20 15:00:00,80.88,80.9,80.87,80.88,63900.0,61.6488,61.6641,61.6412,61.6488,63900.0
2011-05-20 15:30:00,80.88,80.89,80.87,80.88,249600.0,61.6488,61.6564,61.6412,61.6488,249600.0
2011-05-23 09:30:00,80.99,80.99,80.96,80.98,30100.0,61.7327,61.7327,61.7098,61.725,30100.0
2011-05-23 10:00:00,80.98,80.98,80.93,80.95,53600.0,61.725,61.725,61.6869,61.7022,53600.0
2011-05-23 10:30:00,80.93,80.95,80.93,80.94,18300.0,61.6869,61.7022,61.6869,61.6946,18300.0
2011-05-23 11:00:00,80.95,80.97,80.94,80.96,15100.0,61.7022,61.7174,61.6946,61.7098,15100.0
2011-05-23 11:30:00,80.96,80.97,80.95,80.95,24600.0,61.7098,61.7174,61.7022,61.7022,24600.0
2011-05-23 12:00:00,80.95,80.97,80.95,80.97,27300.0,61.7022,61.7174,61.7022,61.7174,27300.0
2011-05-23 12:30:00,80.97,80.97,80.93,80.93,38000.0,61.7174,61.7174,61.6869,61.6869,38000.0
2011-05-23 13:00:00,80.94,80.94,80.93,80.93,28600.0,61.6946,61.6946,61.6869,61.6869,28600.0
2011-05-23 13:30:00,80.93,80.94,80.91,80.91,138000.0,61.6869,61.6946,61.6717,61.6717,138000.0
2011-05-23 14:00:00,80.92,80.92,80.89,80.89,52700.0,61.6793,61.6793,61.6564,61.6564,52700.0
2011-05-23 14:30:00,80.9,80.9,80.88,80.89,54400.0,61.6641,61.6641,61.6488,61.6564,54400.0
2011-05-23 15:00:00,80.88,80.9,80.88,80.89,55100.0,61.6488,61.6641,61.6488,61.6564,55100.0
2011-05-23 15:30:00,80.89,80.9,80.89,80.89,29400.0,61.6564,61.6641,61.6564,61.6564,29400.0
2011-05-24 09:30:00,80.9,80.9,80.86,80.9,44400.0,61.6641,61.6641,61.6336,61.6641,44400.0
2011-05-24 10:00:00,80.9,80.92,80.88,80.9,28200.0,61.6641,61.6793,61.6488,61.6641,28200.0
2011-05-24 10:30:00,80.9,80.92,80.9,80.91,35200.0,61.6641,61.6793,61.6641,61.6717,35200.0
2011-05-24 11:00:00,80.92,80.92,80.88,80.9,31500.0,61.6793,61.6793,61.6488,61.6641,31500.0
2011-05-24 11:30:00,80.88,80.9,80.86,80.87,38400.0,61.6488,61.6641,61.6336,61.6412,38400.0
2011-05-24 12:00:00,80.87,80.9,80.86,80.89,20400.0,61.6412,61.6641,61.6336,61.6564,20400.0
2011-05-24 12:30:00,80.89,80.9,80.89,80.9,28400.0,61.6564,61.6641,61.6564,61.6641,28400.0
2011-05-24 13:00:00,80.9,80.92,80.89,80.92,111800.0,61.6641,61.6793,61.6564,61.6793,111800.0
2011-05-24 13:30:00,80.91,80.93,80.9,80.91,50100.0,61.6717,61.6869,61.6641,61.6717,50100.0
2011-05-24 14:00:00,80.91,80.93,80.9,80.92,20800.0,61.6717,61.6869,61.6641,61.6793,20800.0
2011-05-24 14:30:00,80.91,80.93,80.91,80.92,41300.0,61.6717,61.6869,61.6717,61.6793,41300.0
2011-05-24 15:00:00,80.92,80.92,80.9,80.92,41200.0,61.6793,61.6793,61.6641,61.6793,41200.0
2011-05-24 15:30:00,80.92,80.92,80.9,80.92,42400.0,61.6793,61.6793,61.6641,61.6793,42400.0
2011-05-25 09:30:00,80.94,80.97,80.92,80.95,98500.0,61.6946,61.7174,61.6793,61.7022,98500.0
2011-05-25 10:00:00,80.96,80.97,80.95,80.96,10500.0,61.7098,61.7174,61.7022,61.7098,10500.0
2011-05-25 10:30:00,80.96,80.96,80.92,80.93,10400.0,61.7098,61.7098,61.6793,61.6869,10400.0
2011-05-25 11:00:00,80.93,80.95,80.92,80.94,8900.0,61.6869,61.7022,61.6793,61.6946,8900.0
2011-05-25 11:30:00,80.94,80.95,80.93,80.94,19600.0,61.6946,61.7022,61.6869,61.6946,19600.0
2011-05-25 12:00:00,80.95,80.97,80.93,80.96,47200.0,61.7022,61.7174,61.6869,61.7098,47200.0
2011-05-25 12:30:00,80.96,80.97,80.94,80.94,23500.0,61.7098,61.7174,61.6946,61.6946,23500.0
2011-05-25 13:00:00,80.95,80.99,80.94,80.98,10200.0,61.7022,61.7327,61.6946,61.725,10200.0
2011-05-25 13:30:00,80.98,80.98,80.97,80.97,22600.0,61.725,61.725,61.7174,61.7174,22600.0
2011-05-25 14:00:00,80.97,80.99,80.97,80.97,23000.0,61.7174,61.7327,61.7174,61.7174,23000.0
2011-05-25 14:30:00,80.98,80.98,80.96,80.96,22200.0,61.725,61.725,61.7098,61.7098,22200.0
2011-05-25 15:00:00,80.97,80.98,80.95,80.98,35200.0,61.7174,61.725,61.7022,61.725,35200.0
2011-05-25 15:30:00,80.97,80.98,80.96,80.98,70100.0,61.7174,61.725,61.7098,61.725,70100.0
2011-05-26 09:30:00,80.97,81.02,80.97,81.02,38200.0,61.7174,61.7555,61.7174,61.7555,38200.0
2011-05-26 10:00:00,81.02,81.03,81.01,81.02,10600.0,61.7555,61.7632,61.7479,61.7555,10600.0
2011-05-26 10:30:00,81.01,81.04,81.01,81.03,15300.0,61.7479,61.7708,61.7479,61.7632,15300.0
2011-05-26 11:00:00,81.03,81.04,81.02,81.02,50400.0,61.7632,61.7708,61.7555,61.7555,50400.0
2011-05-26 11:30:00,81.02,81.02,81.01,81.02,35900.0,61.7555,61.7555,61.7479,61.7555,35900.0
2011-05-26 12:00:00,81.02,81.04,81.02,81.03,32500.0,61.7555,61.7708,61.7555,61.7632,32500.0
2011-05-26 12:30:00,81.03,81.04,81.02,81.04,33000.0,61.7632,61.7708,61.7555,61.7708,33000.0
2011-05-26 13:00:00,81.03,81.03,81.02,81.02,13000.0,61.7632,61.7632,61.7555,61.7555,13000.0
2011-05-26 13:30:00,81.03,81.04,81.02,81.03,18100.0,61.7632,61.7708,61.7555,61.7632,18100.0
2011-05-26 14:00:00,81.03,81.03,81.02,81.03,12200.0,61.7632,61.7632,61.7555,61.7632,12200.0
2011-05-26 14:30:00,81.03,81.05,81.02,81.04,21800.0,61.7632,61.7784,61.7555,61.7708,21800.0
2011-05-26 15:00:00,81.05,81.07,81.04,81.05,35500.0,61.7784,61.7936,61.7708,61.7784,35500.0
2011-05-26 15:30:00,81.05,81.07,81.04,81.07,17800.0,61.7784,61.7936,61.7708,61.7936,17800.0
2011-05-27 09:30:00,81.08,81.08,81.04,81.04,69300.0,61.8013,61.8013,61.7708,61.7708,69300.0
2011-05-27 10:00:00,81.05,81.09,81.04,81.09,77800.0,61.7784,61.8089,61.7708,61.8089,77800.0
2011-05-27 10:30:00,81.09,81.1,81.09,81.1,29100.0,61.8089,61.8165,61.8089,61.8165,29100.0
2011-05-27 11:00:00,81.1,81.1,81.05,81.07,67100.0,61.8165,61.8165,61.7784,61.7936,67100.0
2011-05-27 11:30:00,81.06,81.07,81.04,81.04,38200.0,61.786,61.7936,61.7708,61.7708,38200.0
2011-05-27 12:00:00,81.05,81.06,81.05,81.06,47400.0,61.7784,61.786,61.7784,61.786,47400.0
2011-05-27 12:30:00,81.07,81.08,81.07,81.07,10300.0,61.7936,61.8013,61.7936,61.7936,10300.0
2011-05-27 13:00:00,81.07,81.08,81.06,81.06,9400.0,61.7936,61.8013,61.786,61.786,9400.0
2011-05-27 13:30:00,81.07,81.08,81.06,81.07,11200.0,61.7936,61.8013,61.786,61.7936,11200.0
2011-05-27 14:00:00,81.06,81.08,81.04,81.08,11500.0,61.786,61.8013,61.7708,61.8013,11500.0
2011-05-27 14:30:00,81.1,81.15,81.09,81.15,11000.0,61.8165,61.8546,61.8089,61.8546,11000.0
2011-05-27 15:00:00,81.15,81.15,81.12,81.13,6700.0,61.8546,61.8546,61.8318,61.8394,6700.0
2011-05-27 15:30:00,81.13,81.16,81.12,81.15,6100.0,61.8394,61.8622,61.8318,61.8546,6100.0
2011-05-31 09:30:00,81.02,81.1,81.02,81.1,32600.0,61.7555,61.8165,61.7555,61.8165,32600.0
2011-05-31 10:00:00,81.1,81.11,81.09,81.11,9400.0,61.8165,61.8241,61.8089,61.8241,9400.0
2011-05-31 10:30:00,81.11,81.11,81.1,81.1,19500.0,61.8241,61.8241,61.8165,61.8165,19500.0
2011-05-31 11:00:00,81.1,81.14,81.1,81.13,37000.0,61.8165,61.847,61.8165,61.8394,37000.0
2011-05-31 11:30:00,81.13,81.13,81.11,81.13,14100.0,61.8394,61.8394,61.8241,61.8394,14100.0
2011-05-31 12:00:00,81.13,81.15,81.12,81.14,13600.0,61.8394,61.8546,61.8318,61.847,13600.0
2011-05-31 12:30:00,81.13,81.15,81.13,81.14,11900.0,61.8394,61.8546,61.8394,61.847,11900.0
2011-05-31 13:00:00,81.14,81.15,81.14,81.14,18300.0,61.847,61.8546,61.847,61.847,18300.0
2011-05-31 13:30:00,81.14,81.16,81.14,81.15,30400.0,61.847,61.8622,61.847,61.8546,30400.0
2011-05-31 14:00:00,81.16,81.18,81.14,81.17,29100.0,61.8622,61.8775,61.847,61.8699,29100.0
2011-05-31 14:30:00,81.17,81.17,81.14,81.14,99500.0,61.8699,61.8699,61.847,61.847,99500.0
2011-05-31 15:00:00,81.15,81.15,81.14,81.15,53300.0,61.8546,61.8546,61.847,61.8546,53300.0
2011-05-31 15:30:00,81.14,81.16,81.14,81.15,41100.0,61.847,61.8622,61.847,61.8546,41100.0
2011-06-01 09:30:00,81.09,81.1,81.06,81.1,58400.0,61.9118,61.9195,61.8889,61.9195,58400.0
2011-06-01 10:00:00,81.1,81.1,81.07,81.1,38500.0,61.9195,61.9195,61.8966,61.9195,38500.0
2011-06-01 10:30:00,81.09,81.11,81.08,81.11,13200.0,61.9118,61.9271,61.9042,61.9271,13200.0
2011-06-01 11:00:00,81.11,81.14,81.1,81.13,17500.0,61.9271,61.95,61.9195,61.9424,17500.0
2011-06-01 11:30:00,81.12,81.13,81.11,81.12,25600.0,61.9348,61.9424,61.9271,61.9348,25600.0
2011-06-01 12:00:00,81.12,81.15,81.11,81.15,16600.0,61.9348,61.9577,61.9271,61.9577,16600.0
2011-06-01 12:30:00,81.15,81.15,81.13,81.13,8200.0,61.9577,61.9577,61.9424,61.9424,8200.0
2011-06-01 13:00:00,81.14,81.15,81.12,81.13,17500.0,61.95,61.9577,61.9348,61.9424,17500.0
2011-06-01 13:30:00,81.13,81.14,81.1,81.12,22300.0,61.9424,61.95,61.9195,61.9348,22300.0
2011-06-01 14:00:00,81.11,81.13,81.1,81.11,18000.0,61.9271,61.9424,61.9195,61.9271,18000.0
2011-06-01 14:30:00,81.11,81.13,81.11,81.12,16800.0,61.9271,61.9424,61.9271,61.9348,16800.0
2011-06-01 15:00:00,81.12,81.13,81.11,81.13,27000.0,61.9348,61.9424,61.9271,61.9424,27000.0
2011-06-01 15:30:00,81.13,81.14,81.12,81.13,24800.0,61.9424,61.95,61.9348,61.9424,24800.0
2011-06-02 09:30:00,81.13,81.13,81.05,81.07,31700.0,61.9424,61.9424,61.8813,61.8966,31700.0
2011-06-02 10:00:00,81.06,81.07,81.05,81.05,8800.0,61.8889,61.8966,61.8813,61.8813,8800.0
2011-06-02 10:30:00,81.06,81.08,81.03,81.07,71300.0,61.8889,61.9042,61.866,61.8966,71300.0
2011-06-02 11:00:00,81.08,81.1,81.07,81.1,24400.0,61.9042,61.9195,61.8966,61.9195,24400.0
2011-06-02 11:30:00,81.09,81.12,81.09,81.1,89900.0,61.9118,61.9348,61.9118,61.9195,89900.0
2011-06-02 12:00:00,81.09,81.1,81.09,81.09,12300.0,61.9118,61.9195,61.9118,61.9118,12300.0
2011-06-02 12:30:00,81.1,81.11,81.07,81.08,8800.0,61.9195,61.9271,61.8966,61.9042,8800.0
2011-06-02 13:00:00,81.07,81.08,81.06,81.07,38000.0,61.8966,61.9042,61.8889,61.8966,38000.0
2011-06-02 13:30:00,81.07,81.08,81.05,81.07,17100.0,61.8966,61.9042,61.8813,61.8966,17100.0
2011-06-02 14:00:00,81.07,81.07,81.04,81.06,36600.0,61.8966,61.8966,61.8737,61.8889,36600.0
2011-06-02 14:30:00,81.06,81.06,81.04,81.04,18200.0,61.8889,61.8889,61.8737,61.8737,18200.0
2011-06-02 15:00:00,81.05,81.06,81.04,81.06,25300.0,61.8813,61.8889,61.8737,61.8889,25300.0
2011-06-02 15:30:00,81.05,81.06,81.04,81.04,37600.0,61.8813,61.8889,61.8737,61.8737,37600.0
2011-06-03 09:30:00,81.15,81.17,81.14,81.16,23500.0,61.9577,61.9729,61.95,61.9653,23500.0
2011-06-03 10:00:00,81.15,81.16,81.1,81.1,35200.0,61.9577,61.9653,61.9195,61.9195,35200.0
2011-06-03 10:30:00,81.1,81.11,81.07,81.09,11000.0,61.9195,61.9271,61.8966,61.9118,11000.0
2011-06-03 11:00:00,81.09,81.12,81.07,81.11,53200.0,61.9118,61.9348,61.8966,61.9271,53200.0
2011-06-03 11:30:00,81.11,81.13,81.09,81.1,38800.0,61.9271,61.9424,61.9118,61.9195,38800.0
2011-06-03 12:00:00,81.09,81.1,81.08,81.1,17100.0,61.9118,61.9195,61.9042,61.9195,17100.0
2011-06-03 12:30:00,81.09,81.1,81.08,81.09,20400.0,61.9118,61.9195,61.9042,61.9118,20400.0
2011-06-03 13:00:00,81.09,81.11,81.08,81.11,54600.0,61.9118,61.9271,61.9042,61.9271,54600.0
2011-06-03 13:30:00,81.11,81.12,81.1,81.1,12600.0,61.9271,61.9348,61.9195,61.9195,12600.0
2011-06-03 14:00:00,81.11,81.11,81.09,81.09,13000.0,61.9271,61.9271,61.9118,61.9118,13000.0
2011-06-03 14:30:00,81.1,81.12,81.1,81.12,31500.0,61.9195,61.9348,61.9195,61.9348,31500.0
2011-06-03 15:00:00,81.11,81.13,81.11,81.13,15000.0,61.9271,61.9424,61.9271,61.9424,15000.0
2011-06-03 15:30:00,81.13,81.13,81.11,81.13,44200.0,61.9424,61.9424,61.9271,61.9424,44200.0
2011-06-06 09:30:00,81.09,81.1,81.08,81.09,11200.0,61.9118,61.9195,61.9042,61.9118,11200.0
2011-06-06 10:00:00,81.09,81.11,81.09,81.11,7700.0,61.9118,61.9271,61.9118,61.9271,7700.0
2011-06-06 10:30:00,81.1,81.12,81.09,81.1,9800.0,61.9195,61.9348,61.9118,61.9195,9800.0
2011-06-06 11:00:00,81.11,81.12,81.09,81.1,18700.0,61.9271,61.9348,61.9118,61.9195,18700.0
2011-06-06 11:30:00,81.1,81.11,81.09,81.09,15800.0,61.9195,61.9271,61.9118,61.9118,15800.0
2011-06-06 12:00:00,81.1,81.11,81.09,81.11,5300.0,61.9195,61.9271,61.9118,61.9271,5300.0
2011-06-06 12:30:00,81.11,81.11,81.1,81.11,12000.0,61.9271,61.9271,61.9195,61.9271,12000.0
2011-06-06 13:00:00,81.11,81.11,81.1,81.11,12200.0,61.9271,61.9271,61.9195,61.9271,12200.0
2011-06-06 13:30:00,81.11,81.13,81.1,81.12,12000.0,61.9271,61.9424,61.9195,61.9348,12000.0
2011-06-06 14:00:00,81.12,81.12,81.1,81.11,9900.0,61.9348,61.9348,61.9195,61.9271,9900.0
2011-06-06 14:30:00,81.12,81.13,81.11,81.13,22400.0,61.9348,61.9424,61.9271,61.9424,22400.0
2011-06-06 15:00:00,81.13,81.13,81.12,81.13,11000.0,61.9424,61.9424,61.9348,61.9424,11000.0
2011-06-06 15:30:00,81.13,81.13,81.12,81.13,26600.0,61.9424,61.9424,61.9348,61.9424,26600.0
2011-06-07 09:30:00,81.13,81.15,81.1,81.11,33200.0,61.9424,61.9577,61.9195,61.9271,33200.0
2011-06-07 10:00:00,81.12,81.13,81.1,81.13,11500.0,61.9348,61.9424,61.9195,61.9424,11500.0
2011-06-07 10:30:00,81.12,81.13,81.1,81.1,19500.0,61.9348,61.9424,61.9195,61.9195,19500.0
2011-06-07 11:00:00,81.1,81.13,81.1,81.13,20800.0,61.9195,61.9424,61.9195,61.9424,20800.0
2011-06-07 11:30:00,81.11,81.13,81.11,81.13,4400.0,61.9271,61.9424,61.9271,61.9424,4400.0
2011-06-07 12:00:00,81.13,81.13,81.11,81.13,11700.0,61.9424,61.9424,61.9271,61.9424,11700.0
2011-06-07 12:30:00,81.12,81.15,81.12,81.15,14900.0,61.9348,61.9577,61.9348,61.9577,14900.0
2011-06-07 13:00:00,81.14,81.15,81.13,81.15,15000.0,61.95,61.9577,61.9424,61.9577,15000.0
2011-06-07 13:30:00,81.15,81.15,81.13,81.15,28000.0,61.9577,61.9577,61.9424,61.9577,28000.0
2011-06-07 14:00:00,81.15,81.17,81.13,81.17,18500.0,61.9577,61.9729,61.9424,61.9729,18500.0
2011-06-07 14:30:00,81.17,81.17,81.14,81.15,48200.0,61.9729,61.9729,61.95,61.9577,48200.0
2011-06-07 15:00:00,81.15,81.18,81.15,81.16,56700.0,61.9577,61.9806,61.9577,61.9653,56700.0
2011-06-07 15:30:00,81.15,81.18,81.14,81.18,56400.0,61.9577,61.9806,61.95,61.9806,56400.0
2011-06-08 09:30:00,81.25,81.25,81.18,81.22,38500.0,62.034,62.034,61.9806,62.0111,38500.0
2011-06-08 10:00:00,81.22,81.23,81.2,81.21,12100.0,62.0111,62.0187,61.9958,62.0035,12100.0
2011-06-08 10:30:00,81.22,81.22,81.21,81.21,5200.0,62.0111,62.0111,62.0035,62.0035,5200.0
2011-06-08 11:00:00,81.21,81.23,81.2,81.23,9700.0,62.0035,62.0187,61.9958,62.0187,9700.0
2011-06-08 11:30:00,81.22,81.24,81.21,81.22,95100.0,62.0111,62.0264,62.0035,62.0111,95100.0
2011-06-08 12:00:00,81.23,81.24,81.22,81.23,18600.0,62.0187,62.0264,62.0111,62.0187,18600.0
2011-06-08 12:30:00,81.23,81.24,81.23,81.23,20300.0,62.0187,62.0264,62.0187,62.0187,20300.0
2011-06-08 13:00:00,81.24,81.24,81.22,81.23,50600.0,62.0264,62.0264,62.0111,62.0187,50600.0
2011-06-08 13:30:00,81.23,81.26,81.22,81.23,108200.0,62.0187,62.0416,62.0111,62.0187,108200.0
2011-06-08 14:00:00,81.24,81.25,81.22,81.25,11900.0,62.0264,62.034,62.0111,62.034,11900.0
2011-06-08 14:30:00,81.24,81.25,81.22,81.23,15500.0,62.0264,62.034,62.0111,62.0187,15500.0
2011-06-08 15:00:00,81.23,81.25,81.23,81.25,36800.0,62.0187,62.034,62.0187,62.034,36800.0
2011-06-08 15:30:00,81.25,81.27,81.25,81.27,38000.0,62.034,62.0493,62.034,62.0493,38000.0
2011-06-09 09:30:00,81.19,81.25,81.19,81.21,35000.0,61.9882,62.034,61.9882,62.0035,35000.0
2011-06-09 10:00:00,81.2,81.21,81.2,81.2,14600.0,61.9958,62.0035,61.9958,61.9958,14600.0
2011-06-09 10:30:00,81.21,81.21,81.17,81.18,20800.0,62.0035,62.0035,61.9729,61.9806,20800.0
2011-06-09 11:00:00,81.19,81.19,81.17,81.19,6100.0,61.9882,61.9882,61.9729,61.9882,6100.0
2011-06-09 11:30:00,81.18,81.19,81.17,81.17,8700.0,61.9806,61.9882,61.9729,61.9729,8700.0
2011-06-09 12:00:00,81.17,81.18,81.17,81.18,12600.0,61.9729,61.9806,61.9729,61.9806,12600.0
2011-06-09 12:30:00,81.18,81.18,81.16,81.17,16800.0,61.9806,61.9806,61.9653,61.9729,16800.0
2011-06-09 13:00:00,81.18,81.18,81.12,81.15,21600.0,61.9806,61.9806,61.9348,61.9577,21600.0
2011-06-09 13:30:00,81.15,81.15,81.11,81.12,24600.0,61.9577,61.9577,61.9271,61.9348,24600.0
2011-06-09 14:00:00,81.11,81.13,81.1,81.13,28300.0,61.9271,61.9424,61.9195,61.9424,28300.0
2011-06-09 14:30:00,81.13,81.16,81.13,81.13,12000.0,61.9424,61.9653,61.9424,61.9424,12000.0
2011-06-09 15:00:00,81.13,81.16,81.13,81.14,19300.0,61.9424,61.9653,61.9424,61.95,19300.0
2011-06-09 15:30:00,81.14,81.16,81.14,81.16,18000.0,61.95,61.9653,61.95,61.9653,18000.0
2011-06-10 09:30:00,81.15,81.2,81.15,81.2,13600.0,61.9577,61.9958,61.9577,61.9958,13600.0
2011-06-10 10:00:00,81.19,81.22,81.18,81.21,47800.0,61.9882,62.0111,61.9806,62.0035,47800.0
2011-06-10 10:30:00,81.2,81.23,81.19,81.21,12400.0,61.9958,62.0187,61.9882,62.0035,12400.0
2011-06-10 11:00:00,81.22,81.24,81.21,81.22,27300.0,62.0111,62.0264,62.0035,62.0111,27300.0
2011-06-10 11:30:00,81.22,81.23,81.19,81.22,27000.0,62.0111,62.0187,61.9882,62.0111,27000.0
2011-06-10 12:00:00,81.22,81.22,81.19,81.21,21300.0,62.0111,62.0111,61.9882,62.0035,21300.0
2011-06-10 12:30:00,81.21,81.21,81.19,81.21,19100.0,62.0035,62.0035,61.9882,62.0035,19100.0
2011-06-10 13:00:00,81.21,81.25,81.2,81.22,99700.0,62.0035,62.034,61.9958,62.0111,99700.0
2011-06-10 13:30:00,81.22,81.23,81.21,81.23,15500.0,62.0111,62.0187,62.0035,62.0187,15500.0
2011-06-10 14:00:00,81.22,81.22,81.2,81.2,79600.0,62.0111,62.0111,61.9958,61.9958,79600.0
2011-06-10 14:30:00,81.21,81.22,81.19,81.2,15200.0,62.0035,62.0111,61.9882,61.9958,15200.0
2011-06-10 15:00:00,81.2,81.2,81.18,81.2,29900.0,61.9958,61.9958,61.9806,61.9958,29900.0
2011-06-10 15:30:00,81.2,81.21,81.19,81.21,14500.0,61.9958,62.0035,61.9882,62.0035,14500.0
2011-06-13 09:30:00,81.15,81.17,81.12,81.16,32300.0,61.9577,61.9729,61.9348,61.9653,32300.0
2011-06-13 10:00:00,81.16,81.17,81.16,81.17,10000.0,61.9653,61.9729,61.9653,61.9729,10000.0
2011-06-13 10:30:00,81.17,81.17,81.15,81.16,8600.0,61.9729,61.9729,61.9577,61.9653,8600.0
2011-06-13 11:00:00,81.17,81.17,81.15,81.16,29200.0,61.9729,61.9729,61.9577,61.9653,29200.0
2011-06-13 11:30:00,81.15,81.19,81.15,81.16,20000.0,61.9577,61.9882,61.9577,61.9653,20000.0
2011-06-13 12:00:00,81.17,81.18,81.15,81.17,16600.0,61.9729,61.9806,61.9577,61.9729,16600.0
2011-06-13 12:30:00,81.18,81.19,81.17,81.19,9700.0,61.9806,61.9882,61.9729,61.9882,9700.0
2011-06-13 13:00:00,81.19,81.21,81.19,81.21,22800.0,61.9882,62.0035,61.9882,62.0035,22800.0
2011-06-13 13:30:00,81.21,81.21,81.18,81.18,13700.0,62.0035,62.0035,61.9806,61.9806,13700.0
2011-06-13 14:00:00,81.18,81.2,81.18,81.19,25200.0,61.9806,61.9958,61.9806,61.9882,25200.0
2011-06-13 14:30:00,81.19,81.21,81.17,81.18,74900.0,61.9882,62.0035,61.9729,61.9806,74900.0
2011-06-13 15:00:00,81.19,81.2,81.18,81.2,26400.0,61.9882,61.9958,61.9806,61.9958,26400.0
2011-06-13 15:30:00,81.19,81.2,81.18,81.19,22400.0,61.9882,61.9958,61.9806,61.9882,22400.0
2011-06-14 09:30:00,81.08,81.08,81.05,81.08,26300.0,61.9042,61.9042,61.8813,61.9042,26300.0
2011-06-14 10:00:00,81.06,81.08,81.06,81.07,17500.0,61.8889,61.9042,61.8889,61.8966,17500.0
2011-06-14 10:30:00,81.07,81.09,81.06,81.07,12900.0,61.8966,61.9118,61.8889,61.8966,12900.0
2011-06-14 11:00:00,81.08,81.08,81.04,81.07,27100.0,61.9042,61.9042,61.8737,61.8966,27100.0
2011-06-14 11:30:00,81.08,81.09,81.07,81.07,28900.0,61.9042,61.9118,61.8966,61.8966,28900.0
2011-06-14 12:00:00,81.08,81.08,81.06,81.08,21800.0,61.9042,61.9042,61.8889,61.9042,21800.0
2011-06-14 12:30:00,81.07,81.09,81.07,81.07,19200.0,61.8966,61.9118,61.8966,61.8966,19200.0
2011-06-14 13:00:00,81.08,81.09,81.07,81.08,13700.0,61.9042,61.9118,61.8966,61.9042,13700.0
2011-06-14 13:30:00,81.07,81.08,81.06,81.08,25100.0,61.8966,61.9042,61.8889,61.9042,25100.0
2011-06-14 14:00:00,81.07,81.07,81.05,81.05,27100.0,61.8966,61.8966,61.8813,61.8813,27100.0
2011-06-14 14:30:00,81.06,81.06,81.02,81.03,39600.0,61.8889,61.8889,61.8584,61.866,39600.0
2011-06-14 15:00:00,81.02,81.04,81.02,81.03,34300.0,61.8584,61.8737,61.8584,61.866,34300.0
2011-06-14 15:30:00,81.03,81.04,81.0,81.02,93000.0,61.866,61.8737,61.8431,61.8584,93000.0
2011-06-15 09:30:00,81.09,81.14,81.09,81.12,10600.0,61.9118,61.95,61.9118,61.9348,10600.0
2011-06-15 10:00:00,81.12,81.14,81.11,81.14,20300.0,61.9348,61.95,61.9271,61.95,20300.0
2011-06-15 10:30:00,81.14,81.15,81.13,81.14,24900.0,61.95,61.9577,61.9424,61.95,24900.0
2011-06-15 11:00:00,81.14,81.17,81.13,81.15,19900.0,61.95,61.9729,61.9424,61.9577,19900.0
2011-06-15 11:30:00,81.14,81.22,81.14,81.22,17900.0,61.95,62.0111,61.95,62.0111,17900.0
2011-06-15 12:00:00,81.22,81.23,81.2,81.21,26300.0,62.0111,62.0187,61.9958,62.0035,26300.0
2011-06-15 12:30:00,81.22,81.23,81.2,81.23,6700.0,62.0111,62.0187,61.9958,62.0187,6700.0
2011-06-15 13:00:00,81.23,81.23,81.21,81.23,18700.0,62.0187,62.0187,62.0035,62.0187,18700.0
2011-06-15 13:30:00,81.22,81.23,81.2,81.23,83400.0,62.0111,62.0187,61.9958,62.0187,83400.0
2011-06-15 14:00:00,81.23,81.23,81.19,81.21,85600.0,62.0187,62.0187,61.9882,62.0035,85600.0
2011-06-15 14:30:00,81.21,81.23,81.2,81.21,27600.0,62.0035,62.0187,61.9958,62.0035,27600.0
2011-06-15 15:00:00,81.21,81.23,81.21,81.21,11400.0,62.0035,62.0187,62.0035,62.0035,11400.0
2011-06-15 15:30:00,81.21,81.23,81.21,81.23,25800.0,62.0035,62.0187,62.0035,62.0187,25800.0
2011-06-16 09:30:00,81.25,81.25,81.2,81.22,21300.0,62.034,62.034,61.9958,62.0111,21300.0
2011-06-16 10:00:00,81.22,81.26,81.18,81.23,27100.0,62.0111,62.0416,61.9806,62.0187,27100.0
2011-06-16 10:30:00,81.22,81.23,81.18,81.21,18200.0,62.0111,62.0187,61.9806,62.0035,18200.0
2011-06-16 11:00:00,81.21,81.25,81.21,81.22,23500.0,62.0035,62.034,62.0035,62.0111,23500.0
2011-06-16 11:30:00,81.22,81.22,81.2,81.2,16500.0,62.0111,62.0111,61.9958,61.9958,16500.0
2011-06-16 12:00:00,81.21,81.22,81.2,81.2,26000.0,62.0035,62.0111,61.9958,61.9958,26000.0
2011-06-16 12:30:00,81.2,81.22,81.19,81.22,13800.0,61.9958,62.0111,61.9882,62.0111,13800.0
2011-06-16 13:00:00,81.22,81.25,81.22,81.22,19200.0,62.0111,62.034,62.0111,62.0111,19200.0
2011-06-16 13:30:00,81.22,81.27,81.22,81.26,24000.0,62.0111,62.0493,62.0111,62.0416,24000.0
2011-06-16 14:00:00,81.27,81.28,81.25,81.27,18700.0,62.0493,62.0569,62.034,62.0493,18700.0
2011-06-16 14:30:00,81.27,81.28,81.25,81.25,53000.0,62.0493,62.0569,62.034,62.034,53000.0
2011-06-16 15:00:00,81.25,81.26,81.24,81.24,10500.0,62.034,62.0416,62.0264,62.0264,10500.0
2011-06-16 15:30:00,81.25,81.26,81.23,81.23,38900.0,62.034,62.0416,62.0187,62.0187,38900.0
2011-06-17 09:30:00,81.24,81.24,81.21,81.22,21200.0,62.0264,62.0264,62.0035,62.0111,21200.0
2011-06-17 10:00:00,81.2,81.23,81.2,81.22,27200.0,61.9958,62.0187,61.9958,62.0111,27200.0
2011-06-17 10:30:00,81.23,81.24,81.22,81.24,15400.0,62.0187,62.0264,62.0111,62.0264,15400.0
2011-06-17 11:00:00,81.24,81.28,81.22,81.25,115700.0,62.0264,62.0569,62.0111,62.034,115700.0
2011-06-17 11:30:00,81.25,81.3,81.25,81.3,79600.0,62.034,62.0722,62.034,62.0722,79600.0
2011-06-17 12:00:00,81.29,81.3,81.27,81.3,40200.0,62.0645,62.0722,62.0493,62.0722,40200.0
2011-06-17 12:30:00,81.3,81.3,81.24,81.27,24600.0,62.0722,62.0722,62.0264,62.0493,24600.0
2011-06-17 13:00:00,81.26,81.27,81.25,81.25,20100.0,62.0416,62.0493,62.034,62.034,20100.0
2011-06-17 13:30:00,81.25,81.25,81.24,81.25,9000.0,62.034,62.034,62.0264,62.034,9000.0
2011-06-17 14:00:00,81.24,81.25,81.22,81.24,33300.0,62.0264,62.034,62.0111,62.0264,33300.0
2011-06-17 14:30:00,81.24,81.25,81.22,81.23,33000.0,62.0264,62.034,62.0111,62.0187,33000.0
2011-06-17 15:00:00,81.24,81.27,81.23,81.27,28100.0,62.0264,62.0493,62.0187,62.0493,28100.0
2011-06-17 15:30:00,81.27,81.27,81.25,81.26,34300.0,62.0493,62.0493,62.034,62.0416,34300.0
2011-06-20 09:30:00,81.28,81.3,81.25,81.26,11900.0,62.0569,62.0722,62.034,62.0416,11900.0
2011-06-20 10:00:00,81.25,81.26,81.25,81.25,8800.0,62.034,62.0416,62.034,62.034,8800.0
2011-06-20 10:30:00,81.25,81.25,81.23,81.25,8300.0,62.034,62.034,62.0187,62.034,8300.0
2011-06-20 11:00:00,81.26,81.28,81.24,81.24,18100.0,62.0416,62.0569,62.0264,62.0264,18100.0
2011-06-20 11:30:00,81.24,81.24,81.2,81.21,23100.0,62.0264,62.0264,61.9958,62.0035,23100.0
2011-06-20 12:00:00,81.21,81.21,81.19,81.21,8200.0,62.0035,62.0035,61.9882,62.0035,8200.0
2011-06-20 12:30:00,81.2,81.24,81.19,81.23,26700.0,61.9958,62.0264,61.9882,62.0187,26700.0
2011-06-20 13:00:00,81.23,81.24,81.22,81.22,22400.0,62.0187,62.0264,62.0111,62.0111,22400.0
2011-06-20 13:30:00,81.21,81.24,81.2,81.23,14400.0,62.0035,62.0264,61.9958,62.0187,14400.0
2011-06-20 14:00:00,81.23,81.25,81.23,81.25,67200.0,62.0187,62.034,62.0187,62.034,67200.0
2011-06-20 14:30:00,81.25,81.25,81.21,81.23,42200.0,62.034,62.034,62.0035,62.0187,42200.0
2011-06-20 15:00:00,81.24,81.25,81.23,81.25,39500.0,62.0264,62.034,62.0187,62.034,39500.0
2011-06-20 15:30:00,81.25,81.27,81.24,81.26,27800.0,62.034,62.0493,62.0264,62.0416,27800.0
2011-06-21 09:30:00,81.29,81.29,81.2,81.21,23800.0,62.0645,62.0645,61.9958,62.0035,23800.0
2011-06-21 10:00:00,81.21,81.21,81.17,81.2,12600.0,62.0035,62.0035,61.9729,61.9958,12600.0
2011-06-21 10:30:00,81.2,81.22,81.2,81.22,18000.0,61.9958,62.0111,61.9958,62.0111,18000.0
2011-06-21 11:00:00,81.22,81.22,81.2,81.22,9900.0,62.0111,62.0111,61.9958,62.0111,9900.0
2011-06-21 11:30:00,81.22,81.24,81.21,81.23,19600.0,62.0111,62.0264,62.0035,62.0187,19600.0
2011-06-21 12:00:00,81.24,81.26,81.23,81.25,15400.0,62.0264,62.0416,62.0187,62.034,15400.0
2011-06-21 12:30:00,81.26,81.26,81.24,81.25,47500.0,62.0416,62.0416,62.0264,62.034,47500.0
2011-06-21 13:00:00,81.25,81.25,81.23,81.25,46400.0,62.034,62.034,62.0187,62.034,46400.0
2011-06-21 13:30:00,81.25,81.27,81.24,81.25,31300.0,62.034,62.0493,62.0264,62.034,31300.0
2011-06-21 14:00:00,81.25,81.26,81.22,81.22,16900.0,62.034,62.0416,62.0111,62.0111,16900.0
2011-06-21 14:30:00,81.23,81.24,81.22,81.22,45900.0,62.0187,62.0264,62.0111,62.0111,45900.0
2011-06-21 15:00:00,81.23,81.24,81.22,81.24,25000.0,62.0187,62.0264,62.0111,62.0264,25000.0
2011-06-21 15:30:00,81.23,81.23,81.21,81.23,42400.0,62.0187,62.0187,62.0035,62.0187,42400.0
2011-06-22 09:30:00,81.25,81.31,81.25,81.29,22600.0,62.034,62.0798,62.034,62.0645,22600.0
2011-06-22 10:00:00,81.3,81.3,81.28,81.28,13100.0,62.0722,62.0722,62.0569,62.0569,13100.0
2011-06-22 10:30:00,81.28,81.3,81.27,81.28,22100.0,62.0569,62.0722,62.0493,62.0569,22100.0
2011-06-22 11:00:00,81.28,81.29,81.27,81.29,28700.0,62.0569,62.0645,62.0493,62.0645,28700.0
2011-06-22 11:30:00,81.29,81.31,81.28,81.31,19000.0,62.0645,62.0798,62.0569,62.0798,19000.0
2011-06-22 12:00:00,81.31,81.31,81.3,81.31,19900.0,62.0798,62.0798,62.0722,62.0798,19900.0
2011-06-22 12:30:00,81.31,81.31,81.26,81.26,25600.0,62.0798,62.0798,62.0416,62.0416,25600.0
2011-06-22 13:00:00,81.27,81.28,81.24,81.25,22200.0,62.0493,62.0569,62.0264,62.034,22200.0
2011-06-22 13:30:00,81.24,81.26,81.24,81.24,22200.0,62.0264,62.0416,62.0264,62.0264,22200.0
2011-06-22 14:00:00,81.25,81.27,81.25,81.26,21800.0,62.034,62.0493,62.034,62.0416,21800.0
2011-06-22 14:30:00,81.26,81.26,81.23,81.23,36600.0,62.0416,62.0416,62.0187,62.0187,36600.0
2011-06-22 15:00:00,81.23,81.24,81.22,81.22,31100.0,62.0187,62.0264,62.0111,62.0111,31100.0
2011-06-22 15:30:00,81.23,81.25,81.22,81.25,26100.0,62.0187,62.034,62.0111,62.034,26100.0
2011-06-23 09:30:00,81.3,81.31,81.27,81.29,26600.0,62.0722,62.0798,62.0493,62.0645,26600.0
2011-06-23 10:00:00,81.28,81.29,81.27,81.29,8600.0,62.0569,62.0645,62.0493,62.0645,8600.0
2011-06-23 10:30:00,81.29,81.32,81.28,81.32,29200.0,62.0645,62.0875,62.0569,62.0875,29200.0
2011-06-23 11:00:00,81.32,81.34,81.32,81.33,30500.0,62.0875,62.1027,62.0875,62.0951,30500.0
2011-06-23 11:30:00,81.33,81.34,81.32,81.34,27900.0,62.0951,62.1027,62.0875,62.1027,27900.0
2011-06-23 12:00:00,81.34,81.35,81.33,81.35,16800.0,62.1027,62.1104,62.0951,62.1104,16800.0
2011-06-23 12:30:00,81.35,81.35,81.33,81.35,23500.0,62.1104,62.1104,62.0951,62.1104,23500.0
2011-06-23 13:00:00,81.35,81.36,81.32,81.33,16500.0,62.1104,62.118,62.0875,62.0951,16500.0
2011-06-23 13:30:00,81.33,81.35,81.32,81.34,17300.0,62.0951,62.1104,62.0875,62.1027,17300.0
2011-06-23 14:00:00,81.34,81.36,81.34,81.35,35700.0,62.1027,62.118,62.1027,62.1104,35700.0
2011-06-23 14:30:00,81.34,81.37,81.32,81.33,40200.0,62.1027,62.1256,62.0875,62.0951,40200.0
2011-06-23 15:00:00,81.33,81.34,81.31,81.33,54700.0,62.0951,62.1027,62.0798,62.0951,54700.0
2011-06-23 15:30:00,81.33,81.35,81.31,81.32,31100.0,62.0951,62.1104,62.0798,62.0875,31100.0
2011-06-24 09:30:00,81.33,81.33,81.29,81.31,21300.0,62.0951,62.0951,62.0645,62.0798,21300.0
2011-06-24 10:00:00,81.32,81.36,81.3,81.34,6700.0,62.0875,62.118,62.0722,62.1027,6700.0
2011-06-24 10:30:00,81.33,81.36,81.32,81.35,15600.0,62.0951,62.118,62.0875,62.1104,15600.0
2011-06-24 11:00:00,81.36,81.39,81.35,81.38,20400.0,62.118,62.1409,62.1104,62.1333,20400.0
2011-06-24 11:30:00,81.38,81.39,81.36,81.38,13500.0,62.1333,62.1409,62.118,62.1333,13500.0
2011-06-24 12:00:00,81.38,81.38,81.37,81.38,9200.0,62.1333,62.1333,62.1256,62.1333,9200.0
2011-06-24 12:30:00,81.39,81.41,81.37,81.41,45300.0,62.1409,62.1562,62.1256,62.1562,45300.0
2011-06-24 13:00:00,81.41,81.41,81.39,81.4,13300.0,62.1562,62.1562,62.1409,62.1485,13300.0
2011-06-24 13:30:00,81.4,81.42,81.39,81.42,29600.0,62.1485,62.1638,62.1409,62.1638,29600.0
2011-06-24 14:00:00,81.42,81.43,81.41,81.43,28700.0,62.1638,62.1714,62.1562,62.1714,28700.0
2011-06-24 14:30:00,81.43,81.43,81.4,81.41,34400.0,62.1714,62.1714,62.1485,62.1562,34400.0
2011-06-24 15:00:00,81.41,81.43,81.4,81.4,28200.0,62.1562,62.1714,62.1485,62.1485,28200.0
2011-06-24 15:30:00,81.41,81.42,81.4,81.42,28700.0,62.1562,62.1638,62.1485,62.1638,28700.0
2011-06-27 09:30:00,81.41,81.43,81.36,81.37,23400.0,62.1562,62.1714,62.118,62.1256,23400.0
2011-06-27 10:00:00,81.36,81.38,81.35,81.35,8600.0,62.118,62.1333,62.1104,62.1104,8600.0
2011-06-27 10:30:00,81.35,81.35,81.33,81.34,13700.0,62.1104,62.1104,62.0951,62.1027,13700.0
2011-06-27 11:00:00,81.36,81.38,81.36,81.37,21200.0,62.118,62.1333,62.118,62.1256,21200.0
2011-06-27 11:30:00,81.37,81.38,81.36,81.37,12500.0,62.1256,62.1333,62.118,62.1256,12500.0
2011-06-27 12:00:00,81.37,81.37,81.35,81.36,11900.0,62.1256,62.1256,62.1104,62.118,11900.0
2011-06-27 12:30:00,81.35,81.37,81.35,81.36,33700.0,62.1104,62.1256,62.1104,62.118,33700.0
2011-06-27 13:00:00,81.36,81.37,81.3,81.31,34700.0,62.118,62.1256,62.0722,62.0798,34700.0
2011-06-27 13:30:00,81.31,81.32,81.3,81.3,44800.0,62.0798,62.0875,62.0722,62.0722,44800.0
2011-06-27 14:00:00,81.3,81.34,81.29,81.31,74300.0,62.0722,62.1027,62.0645,62.0798,74300.0
2011-06-27 14:30:00,81.31,81.32,81.3,81.32,28900.0,62.0798,62.0875,62.0722,62.0875,28900.0
2011-06-27 15:00:00,81.32,81.33,81.3,81.31,34200.0,62.0875,62.0951,62.0722,62.0798,34200.0
2011-06-27 15:30:00,81.31,81.33,81.3,81.31,35500.0,62.0798,62.0951,62.0722,62.0798,35500.0
2011-06-28 09:30:00,81.25,81.27,81.24,81.25,23400.0,62.034,62.0493,62.0264,62.034,23400.0
2011-06-28 10:00:00,81.25,81.27,81.22,81.24,26500.0,62.034,62.0493,62.0111,62.0264,26500.0
2011-06-28 10:30:00,81.23,81.25,81.22,81.22,26400.0,62.0187,62.034,62.0111,62.0111,26400.0
2011-06-28 11:00:00,81.23,81.24,81.19,81.2,21200.0,62.0187,62.0264,61.9882,61.9958,21200.0
2011-06-28 11:30:00,81.19,81.2,81.18,81.19,10400.0,61.9882,61.9958,61.9806,61.9882,10400.0
2011-06-28 12:00:00,81.2,81.2,81.18,81.18,16800.0,61.9958,61.9958,61.9806,61.9806,16800.0
2011-06-28 12:30:00,81.18,81.19,81.16,81.17,13400.0,61.9806,61.9882,61.9653,61.9729,13400.0
2011-06-28 13:00:00,81.16,81.16,81.11,81.14,27600.0,61.9653,61.9653,61.9271,61.95,27600.0
2011-06-28 13:30:00,81.14,81.14,81.09,81.11,43600.0,61.95,61.95,61.9118,61.9271,43600.0
2011-06-28 14:00:00,81.12,81.13,81.11,81.12,32600.0,61.9348,61.9424,61.9271,61.9348,32600.0
2011-06-28 14:30:00,81.11,81.12,81.08,81.09,17000.0,61.9271,61.9348,61.9042,61.9118,17000.0
2011-06-28 15:00:00,81.09,81.12,81.08,81.12,13000.0,61.9118,61.9348,61.9042,61.9348,13000.0
2011-06-28 15:30:00,81.11,81.13,81.11,81.13,17500.0,61.9271,61.9424,61.9271,61.9424,17500.0
2011-06-29 09:30:00,81.09,81.1,81.07,81.1,30400.0,61.9118,61.9195,61.8966,61.9195,30400.0
2011-06-29 10:00:00,81.1,81.13,81.09,81.12,9100.0,61.9195,61.9424,61.9118,61.9348,9100.0
2011-06-29 10:30:00,81.12,81.12,81.05,81.05,17300.0,61.9348,61.9348,61.8813,61.8813,17300.0
2011-06-29 11:00:00,81.06,81.06,81.05,81.05,20400.0,61.8889,61.8889,61.8813,61.8813,20400.0
2011-06-29 11:30:00,81.05,81.06,81.05,81.06,11700.0,61.8813,61.8889,61.8813,61.8889,11700.0
2011-06-29 12:00:00,81.05,81.06,81.04,81.04,35200.0,61.8813,61.8889,61.8737,61.8737,35200.0
2011-06-29 12:30:00,81.03,81.08,81.03,81.07,28400.0,61.866,61.9042,61.866,61.8966,28400.0
2011-06-29 13:00:00,81.07,81.07,81.0,81.05,18900.0,61.8966,61.8966,61.8431,61.8813,18900.0
2011-06-29 13:30:00,81.05,81.06,81.02,81.06,34200.0,61.8813,61.8889,61.8584,61.8889,34200.0
2011-06-29 14:00:00,81.07,81.11,81.07,81.07,36100.0,61.8966,61.9271,61.8966,61.8966,36100.0
2011-06-29 14:30:00,81.07,81.08,81.05,81.08,110800.0,61.8966,61.9042,61.8813,61.9042,110800.0
2011-06-29 15:00:00,81.08,81.08,81.05,81.07,47600.0,61.9042,61.9042,61.8813,61.8966,47600.0
2011-06-29 15:30:00,81.07,81.08,81.03,81.07,48300.0,61.8966,61.9042,61.866,61.8966,48300.0
2011-06-30 09:30:00,81.13,81.14,81.05,81.07,69900.0,61.9424,61.95,61.8813,61.8966,69900.0
2011-06-30 10:00:00,81.08,81.08,80.92,80.96,32100.0,61.9042,61.9042,61.7821,61.8126,32100.0
2011-06-30 10:30:00,80.97,80.99,80.96,80.97,10800.0,61.8202,61.8355,61.8126,61.8202,10800.0
2011-06-30 11:00:00,80.97,80.99,80.96,80.98,13000.0,61.8202,61.8355,61.8126,61.8279,13000.0
2011-06-30 11:30:00,80.98,81.01,80.98,80.98,68000.0,61.8279,61.8508,61.8279,61.8279,68000.0
2011-06-30 12:00:00,80.99,81.03,80.98,81.03,33500.0,61.8355,61.866,61.8279,61.866,33500.0
2011-06-30 12:30:00,81.02,81.05,81.02,81.05,16600.0,61.8584,61.8813,61.8584,61.8813,16600.0
2011-06-30 13:00:00,81.04,81.06,81.04,81.05,12100.0,61.8737,61.8889,61.8737,61.8813,12100.0
2011-06-30 13:30:00,81.05,81.06,81.03,81.04,19800.0,61.8813,61.8889,61.866,61.8737,19800.0
2011-06-30 14:00:00,81.04,81.05,81.03,81.04,29100.0,61.8737,61.8813,61.866,61.8737,29100.0
2011-06-30 14:30:00,81.05,81.06,81.04,81.05,44300.0,61.8813,61.8889,61.8737,61.8813,44300.0
2011-06-30 15:00:00,81.04,81.05,81.03,81.04,19600.0,61.8737,61.8813,61.866,61.8737,19600.0
2011-06-30 15:30:00,81.03,81.03,81.0,81.02,29400.0,61.866,61.866,61.8431,61.8584,29400.0
2011-07-01 09:30:00,80.94,80.94,80.87,80.87,18400.0,61.8955,61.8955,61.8419,61.8419,18400.0
2011-07-01 10:00:00,80.85,80.85,80.75,80.75,30400.0,61.8266,61.8266,61.7502,61.7502,30400.0
2011-07-01 10:30:00,80.76,80.81,80.75,80.8,38200.0,61.7578,61.7961,61.7502,61.7884,38200.0
2011-07-01 11:00:00,80.8,80.83,80.8,80.82,35500.0,61.7884,61.8113,61.7884,61.8037,35500.0
2011-07-01 11:30:00,80.81,80.83,80.81,80.82,17500.0,61.7961,61.8113,61.7961,61.8037,17500.0
2011-07-01 12:00:00,80.82,80.84,80.82,80.82,45900.0,61.8037,61.819,61.8037,61.8037,45900.0
2011-07-01 12:30:00,80.82,80.84,80.82,80.82,15500.0,61.8037,61.819,61.8037,61.8037,15500.0
2011-07-01 13:00:00,80.82,80.84,80.82,80.83,28400.0,61.8037,61.819,61.8037,61.8113,28400.0
2011-07-01 13:30:00,80.83,80.85,80.82,80.84,18000.0,61.8113,61.8266,61.8037,61.819,18000.0
2011-07-01 14:00:00,80.84,80.84,80.81,80.81,35900.0,61.819,61.819,61.7961,61.7961,35900.0
2011-07-01 14:30:00,80.82,80.83,80.78,80.78,48200.0,61.8037,61.8113,61.7731,61.7731,48200.0
2011-07-01 15:00:00,80.78,80.83,80.78,80.83,29100.0,61.7731,61.8113,61.7731,61.8113,29100.0
2011-07-01 15:30:00,80.83,80.86,80.78,80.82,48800.0,61.8113,61.8343,61.7731,61.8037,48800.0
2011-07-05 09:30:00,80.93,80.95,80.91,80.95,32000.0,61.8878,61.9031,61.8725,61.9031,32000.0
2011-07-05 10:00:00,80.95,80.95,80.91,80.95,13700.0,61.9031,61.9031,61.8725,61.9031,13700.0
2011-07-05 10:30:00,80.94,80.99,80.94,80.98,22100.0,61.8955,61.9337,61.8955,61.9261,22100.0
2011-07-05 11:00:00,80.98,81.0,80.98,80.99,15800.0,61.9261,61.9413,61.9261,61.9337,15800.0
2011-07-05 11:30:00,80.99,80.99,80.97,80.97,15700.0,61.9337,61.9337,61.9184,61.9184,15700.0
2011-07-05 12:00:00,80.97,80.97,80.91,80.92,18600.0,61.9184,61.9184,61.8725,61.8802,18600.0
2011-07-05 12:30:00,80.93,80.93,80.9,80.92,73700.0,61.8878,61.8878,61.8649,61.8802,73700.0
2011-07-05 13:00:00,80.92,80.93,80.91,80.93,62200.0,61.8802,61.8878,61.8725,61.8878,62200.0
2011-07-05 13:30:00,80.93,80.98,80.92,80.92,78700.0,61.8878,61.9261,61.8802,61.8802,78700.0
2011-07-05 14:00:00,80.93,80.99,80.92,80.94,68900.0,61.8878,61.9337,61.8802,61.8955,68900.0
2011-07-05 14:30:00,80.95,80.96,80.93,80.95,47500.0,61.9031,61.9108,61.8878,61.9031,47500.0
2011-07-05 15:00:00,80.94,80.96,80.92,80.96,41700.0,61.8955,61.9108,61.8802,61.9108,41700.0
2011-07-05 15:30:00,80.95,80.97,80.95,80.96,28100.0,61.9031,61.9184,61.9031,61.9108,28100.0
2011-07-06 09:30:00,81.02,81.04,81.01,81.03,12900.0,61.9566,61.9719,61.949,61.9643,12900.0
2011-07-06 10:00:00,81.03,81.06,81.03,81.06,8000.0,61.9643,61.9872,61.9643,61.9872,8000.0
2011-07-06 10:30:00,81.05,81.06,81.04,81.04,16100.0,61.9796,61.9872,61.9719,61.9719,16100.0
2011-07-06 11:00:00,81.04,81.05,81.02,81.04,37000.0,61.9719,61.9796,61.9566,61.9719,37000.0
2011-07-06 11:30:00,81.04,81.05,81.01,81.01,14300.0,61.9719,61.9796,61.949,61.949,14300.0
2011-07-06 12:00:00,81.02,81.04,81.02,81.02,33800.0,61.9566,61.9719,61.9566,61.9566,33800.0
2011-07-06 12:30:00,81.02,81.04,81.01,81.04,18400.0,61.9566,61.9719,61.949,61.9719,18400.0
2011-07-06 13:00:00,81.03,81.06,81.02,81.04,46600.0,61.9643,61.9872,61.9566,61.9719,46600.0
2011-07-06 13:30:00,81.05,81.07,81.04,81.05,25900.0,61.9796,61.9949,61.9719,61.9796,25900.0
2011-07-06 14:00:00,81.05,81.06,81.03,81.06,24800.0,61.9796,61.9872,61.9643,61.9872,24800.0
2011-07-06 14:30:00,81.06,81.08,81.05,81.06,32900.0,61.9872,62.0025,61.9796,61.9872,32900.0
2011-07-06 15:00:00,81.05,81.06,81.04,81.05,17500.0,61.9796,61.9872,61.9719,61.9796,17500.0
2011-07-06 15:30:00,81.05,81.07,81.04,81.05,88800.0,61.9796,61.9949,61.9719,61.9796,88800.0
2011-07-07 09:30:00,80.93,80.94,80.91,80.93,28000.0,61.8878,61.8955,61.8725,61.8878,28000.0
2011-07-07 10:00:00,80.92,80.94,80.91,80.93,25100.0,61.8802,61.8955,61.8725,61.8878,25100.0
2011-07-07 10:30:00,80.92,80.92,80.89,80.91,22700.0,61.8802,61.8802,61.8572,61.8725,22700.0
2011-07-07 11:00:00,80.9,80.94,80.89,80.93,25900.0,61.8649,61.8955,61.8572,61.8878,25900.0
2011-07-07 11:30:00,80.93,80.95,80.92,80.94,24400.0,61.8878,61.9031,61.8802,61.8955,24400.0
2011-07-07 12:00:00,80.94,80.95,80.93,80.93,18600.0,61.8955,61.9031,61.8878,61.8878,18600.0
2011-07-07 12:30:00,80.94,80.95,80.92,80.93,22300.0,61.8955,61.9031,61.8802,61.8878,22300.0
2011-07-07 13:00:00,80.93,80.94,80.9,80.9,154400.0,61.8878,61.8955,61.8649,61.8649,154400.0
2011-07-07 13:30:00,80.9,80.93,80.89,80.93,104000.0,61.8649,61.8878,61.8572,61.8878,104000.0
2011-07-07 14:00:00,80.93,80.94,80.92,80.93,46100.0,61.8878,61.8955,61.8802,61.8878,46100.0
2011-07-07 14:30:00,80.93,80.94,80.92,80.94,30700.0,61.8878,61.8955,61.8802,61.8955,30700.0
2011-07-07 15:00:00,80.94,80.96,80.92,80.92,217700.0,61.8955,61.9108,61.8802,61.8802,217700.0
2011-07-07 15:30:00,80.93,80.95,80.92,80.95,38500.0,61.8878,61.9031,61.8802,61.9031,38500.0
2011-07-08 09:30:00,81.14,81.14,81.08,81.12,40600.0,62.0484,62.0484,62.0025,62.0331,40600.0
2011-07-08 10:00:00,81.13,81.13,81.11,81.13,43400.0,62.0408,62.0408,62.0255,62.0408,43400.0
2011-07-08 10:30:00,81.13,81.16,81.12,81.13,13600.0,62.0408,62.0637,62.0331,62.0408,13600.0
2011-07-08 11:00:00,81.13,81.18,81.13,81.17,39800.0,62.0408,62.079,62.0408,62.0713,39800.0
2011-07-08 11:30:00,81.17,81.18,81.13,81.13,23200.0,62.0713,62.079,62.0408,62.0408,23200.0
2011-07-08 12:00:00,81.13,81.16,81.11,81.16,22900.0,62.0408,62.0637,62.0255,62.0637,22900.0
2011-07-08 12:30:00,81.16,81.18,81.14,81.17,72500.0,62.0637,62.079,62.0484,62.0713,72500.0
2011-07-08 13:00:00,81.17,81.19,81.15,81.18,12100.0,62.0713,62.0866,62.0561,62.079,12100.0
2011-07-08 13:30:00,81.18,81.18,81.14,81.16,10600.0,62.079,62.079,62.0484,62.0637,10600.0
2011-07-08 14:00:00,81.15,81.18,81.15,81.16,18600.0,62.0561,62.079,62.0561,62.0637,18600.0
2011-07-08 14:30:00,81.17,81.19,81.12,81.13,48400.0,62.0713,62.0866,62.0331,62.0408,48400.0
2011-07-08 15:00:00,81.13,81.14,81.12,81.13,35600.0,62.0408,62.0484,62.0331,62.0408,35600.0
2011-07-08 15:30:00,81.13,81.14,81.12,81.12,10900.0,62.0408,62.0484,62.0331,62.0331,10900.0
2011-07-11 09:30:00,81.16,81.25,81.16,81.25,26900.0,62.0637,62.1325,62.0637,62.1325,26900.0
2011-07-11 10:00:00,81.25,81.26,81.23,81.25,14300.0,62.1325,62.1402,62.1172,62.1325,14300.0
2011-07-11 10:30:00,81.25,81.31,81.25,81.31,32100.0,62.1325,62.1784,62.1325,62.1784,32100.0
2011-07-11 11:00:00,81.31,81.31,81.28,81.3,16700.0,62.1784,62.1784,62.1555,62.1708,16700.0
2011-07-11 11:30:00,81.28,81.3,81.27,81.29,11300.0,62.1555,62.1708,62.1478,62.1631,11300.0
2011-07-11 12:00:00,81.28,81.3,81.27,81.27,15900.0,62.1555,62.1708,62.1478,62.1478,15900.0
2011-07-11 12:30:00,81.28,81.29,81.23,81.29,44000.0,62.1555,62.1631,62.1172,62.1631,44000.0
2011-07-11 13:00:00,81.29,81.3,81.28,81.29,6300.0,62.1631,62.1708,62.1555,62.1631,6300.0
2011-07-11 13:30:00,81.3,81.31,81.28,81.28,15000.0,62.1708,62.1784,62.1555,62.1555,15000.0
2011-07-11 14:00:00,81.28,81.29,81.26,81.27,22200.0,62.1555,62.1631,62.1402,62.1478,22200.0
2011-07-11 14:30:00,81.28,81.3,81.27,81.3,14900.0,62.1555,62.1708,62.1478,62.1708,14900.0
2011-07-11 15:00:00,81.28,81.3,81.26,81.27,21000.0,62.1555,62.1708,62.1402,62.1478,21000.0
2011-07-11 15:30:00,81.27,81.28,81.26,81.27,38800.0,62.1478,62.1555,62.1402,62.1478,38800.0
2011-07-12 09:30:00,81.3,81.3,81.27,81.28,16300.0,62.1708,62.1708,62.1478,62.1555,16300.0
2011-07-12 10:00:00,81.28,81.28,81.24,81.26,11000.0,62.1555,62.1555,62.1249,62.1402,11000.0
2011-07-12 10:30:00,81.25,81.29,81.24,81.28,16800.0,62.1325,62.1631,62.1249,62.1555,16800.0
2011-07-12 11:00:00,81.27,81.28,81.25,81.26,22300.0,62.1478,62.1555,62.1325,62.1402,22300.0
2011-07-12 11:30:00,81.26,81.27,81.24,81.25,17400.0,62.1402,62.1478,62.1249,62.1325,17400.0
2011-07-12 12:00:00,81.24,81.26,81.24,81.25,19200.0,62.1249,62.1402,62.1249,62.1325,19200.0
2011-07-12 12:30:00,81.26,81.26,81.24,81.25,20400.0,62.1402,62.1402,62.1249,62.1325,20400.0
2011-07-12 13:00:00,81.25,81.3,81.25,81.29,49400.0,62.1325,62.1708,62.1325,62.1631,49400.0
2011-07-12 13:30:00,81.3,81.3,81.28,81.3,7900.0,62.1708,62.1708,62.1555,62.1708,7900.0
2011-07-12 14:00:00,81.29,81.3,81.23,81.23,36300.0,62.1631,62.1708,62.1172,62.1172,36300.0
2011-07-12 14:30:00,81.23,81.32,81.23,81.25,79000.0,62.1172,62.1861,62.1172,62.1325,79000.0
2011-07-12 15:00:00,81.26,81.32,81.25,81.31,45100.0,62.1402,62.1861,62.1325,62.1784,45100.0
2011-07-12 15:30:00,81.3,81.32,81.23,81.23,317100.0,62.1708,62.1861,62.1172,62.1172,317100.0
2011-07-13 09:30:00,81.26,81.31,81.23,81.31,10900.0,62.1402,62.1784,62.1172,62.1784,10900.0
2011-07-13 10:00:00,81.31,81.31,81.24,81.24,19200.0,62.1784,62.1784,62.1249,62.1249,19200.0
2011-07-13 10:30:00,81.25,81.29,81.23,81.26,38800.0,62.1325,62.1631,62.1172,62.1402,38800.0
2011-07-13 11:00:00,81.27,81.29,81.26,81.26,9200.0,62.1478,62.1631,62.1402,62.1402,9200.0
2011-07-13 11:30:00,81.26,81.27,81.25,81.25,11100.0,62.1402,62.1478,62.1325,62.1325,11100.0
2011-07-13 12:00:00,81.25,81.28,81.25,81.27,9900.0,62.1325,62.1555,62.1325,62.1478,9900.0
2011-07-13 12:30:00,81.26,81.28,81.25,81.28,7000.0,62.1402,62.1555,62.1325,62.1555,7000.0
2011-07-13 13:00:00,81.29,81.3,81.28,81.29,17600.0,62.1631,62.1708,62.1555,62.1631,17600.0
2011-07-13 13:30:00,81.3,81.3,81.28,81.28,11100.0,62.1708,62.1708,62.1555,62.1555,11100.0
2011-07-13 14:00:00,81.28,81.29,81.26,81.28,11300.0,62.1555,62.1631,62.1402,62.1555,11300.0
2011-07-13 14:30:00,81.29,81.31,81.28,81.3,17600.0,62.1631,62.1784,62.1555,62.1708,17600.0
2011-07-13 15:00:00,81.31,81.35,81.3,81.34,47200.0,62.1784,62.209,62.1708,62.2013,47200.0
2011-07-13 15:30:00,81.34,81.35,81.32,81.32,25100.0,62.2013,62.209,62.1861,62.1861,25100.0
2011-07-14 09:30:00,81.22,81.28,81.22,81.25,76000.0,62.1096,62.1555,62.1096,62.1325,76000.0
2011-07-14 10:00:00,81.24,81.26,81.24,81.26,11400.0,62.1249,62.1402,62.1249,62.1402,11400.0
2011-07-14 10:30:00,81.25,81.3,81.25,81.3,7500.0,62.1325,62.1708,62.1325,62.1708,7500.0
2011-07-14 11:00:00,81.3,81.3,81.27,81.27,14800.0,62.1708,62.1708,62.1478,62.1478,14800.0
2011-07-14 11:30:00,81.28,81.29,81.26,81.29,20600.0,62.1555,62.1631,62.1402,62.1631,20600.0
2011-07-14 12:00:00,81.29,81.3,81.28,81.3,10900.0,62.1631,62.1708,62.1555,62.1708,10900.0
2011-07-14 12:30:00,81.29,81.3,81.28,81.28,15300.0,62.1631,62.1708,62.1555,62.1555,15300.0
2011-07-14 13:00:00,81.28,81.3,81.28,81.29,17900.0,62.1555,62.1708,62.1555,62.1631,17900.0
2011-07-14 13:30:00,81.28,81.28,81.26,81.27,17500.0,62.1555,62.1555,62.1402,62.1478,17500.0
2011-07-14 14:00:00,81.26,81.28,81.26,81.27,22900.0,62.1402,62.1555,62.1402,62.1478,22900.0
2011-07-14 14:30:00,81.27,81.29,81.26,81.27,51200.0,62.1478,62.1631,62.1402,62.1478,51200.0
2011-07-14 15:00:00,81.27,81.28,81.25,81.25,31900.0,62.1478,62.1555,62.1325,62.1325,31900.0
2011-07-14 15:30:00,81.26,81.28,81.25,81.26,26400.0,62.1402,62.1555,62.1325,62.1402,26400.0
2011-07-15 09:30:00,81.2,81.25,81.2,81.24,16300.0,62.0943,62.1325,62.0943,62.1249,16300.0
2011-07-15 10:00:00,81.22,81.29,81.22,81.27,26800.0,62.1096,62.1631,62.1096,62.1478,26800.0
2011-07-15 10:30:00,81.27,81.28,81.23,81.25,96800.0,62.1478,62.1555,62.1172,62.1325,96800.0
2011-07-15 11:00:00,81.25,81.28,81.24,81.26,37800.0,62.1325,62.1555,62.1249,62.1402,37800.0
2011-07-15 11:30:00,81.25,81.25,81.23,81.24,40200.0,62.1325,62.1325,62.1172,62.1249,40200.0
2011-07-15 12:00:00,81.24,81.24,81.23,81.23,23500.0,62.1249,62.1249,62.1172,62.1172,23500.0
2011-07-15 12:30:00,81.23,81.24,81.22,81.22,19600.0,62.1172,62.1249,62.1096,62.1096,19600.0
2011-07-15 13:00:00,81.23,81.27,81.22,81.27,28200.0,62.1172,62.1478,62.1096,62.1478,28200.0
2011-07-15 13:30:00,81.28,81.31,81.28,81.31,16700.0,62.1555,62.1784,62.1555,62.1784,16700.0
2011-07-15 14:00:00,81.3,81.31,81.28,81.29,18800.0,62.1708,62.1784,62.1555,62.1631,18800.0
2011-07-15 14:30:00,81.28,81.29,81.27,81.28,28900.0,62.1555,62.1631,62.1478,62.1555,28900.0
2011-07-15 15:00:00,81.28,81.3,81.24,81.24,28000.0,62.1555,62.1708,62.1249,62.1249,28000.0
2011-07-15 15:30:00,81.24,81.26,81.24,81.26,24600.0,62.1249,62.1402,62.1249,62.1402,24600.0
2011-07-18 09:30:00,81.26,81.29,81.26,81.28,18000.0,62.1402,62.1631,62.1402,62.1555,18000.0
2011-07-18 10:00:00,81.29,81.31,81.27,81.31,19100.0,62.1631,62.1784,62.1478,62.1784,19100.0
2011-07-18 10:30:00,81.31,81.31,81.27,81.3,18900.0,62.1784,62.1784,62.1478,62.1708,18900.0
2011-07-18 11:00:00,81.29,81.29,81.27,81.28,21200.0,62.1631,62.1631,62.1478,62.1555,21200.0
2011-07-18 11:30:00,81.28,81.29,81.27,81.28,15300.0,62.1555,62.1631,62.1478,62.1555,15300.0
2011-07-18 12:00:00,81.29,81.29,81.28,81.28,16000.0,62.1631,62.1631,62.1555,62.1555,16000.0
2011-07-18 12:30:00,81.28,81.29,81.25,81.27,35400.0,62.1555,62.1631,62.1325,62.1478,35400.0
2011-07-18 13:00:00,81.26,81.28,81.26,81.28,17200.0,62.1402,62.1555,62.1402,62.1555,17200.0
2011-07-18 13:30:00,81.27,81.28,81.24,81.24,34000.0,62.1478,62.1555,62.1249,62.1249,34000.0
2011-07-18 14:00:00,81.24,81.28,81.24,81.26,44800.0,62.1249,62.1555,62.1249,62.1402,44800.0
2011-07-18 14:30:00,81.26,81.32,81.26,81.31,40100.0,62.1402,62.1861,62.1402,62.1784,40100.0
2011-07-18 15:00:00,81.31,81.32,81.28,81.28,25200.0,62.1784,62.1861,62.1555,62.1555,25200.0
2011-07-18 15:30:00,81.29,81.29,81.27,81.27,20700.0,62.1631,62.1631,62.1478,62.1478,20700.0
2011-07-19 09:30:00,81.28,81.28,81.2,81.22,69800.0,62.1555,62.1555,62.0943,62.1096,69800.0
2011-07-19 10:00:00,81.23,81.23,81.21,81.23,35500.0,62.1172,62.1172,62.1019,62.1172,35500.0
2011-07-19 10:30:00,81.24,81.25,81.22,81.24,21500.0,62.1249,62.1325,62.1096,62.1249,21500.0
2011-07-19 11:00:00,81.24,81.26,81.23,81.23,29100.0,62.1249,62.1402,62.1172,62.1172,29100.0
2011-07-19 11:30:00,81.25,81.26,81.24,81.25,23500.0,62.1325,62.1402,62.1249,62.1325,23500.0
2011-07-19 12:00:00,81.26,81.29,81.25,81.28,29200.0,62.1402,62.1631,62.1325,62.1555,29200.0
2011-07-19 12:30:00,81.29,81.3,81.27,81.29,15600.0,62.1631,62.1708,62.1478,62.1631,15600.0
2011-07-19 13:00:00,81.29,81.3,81.28,81.28,15000.0,62.1631,62.1708,62.1555,62.1555,15000.0
2011-07-19 13:30:00,81.29,81.29,81.24,81.26,30300.0,62.1631,62.1631,62.1249,62.1402,30300.0
2011-07-19 14:00:00,81.26,81.33,81.25,81.27,98600.0,62.1402,62.1937,62.1325,62.1478,98600.0
2011-07-19 14:30:00,81.28,81.29,81.23,81.28,114800.0,62.1555,62.1631,62.1172,62.1555,114800.0
2011-07-19 15:00:00,81.29,81.3,81.28,81.3,21700.0,62.1631,62.1708,62.1555,62.1708,21700.0
2011-07-19 15:30:00,81.3,81.31,81.29,81.31,35000.0,62.1708,62.1784,62.1631,62.1784,35000.0
2011-07-20 09:30:00,81.26,81.31,81.24,81.31,28800.0,62.1402,62.1784,62.1249,62.1784,28800.0
2011-07-20 10:00:00,81.3,81.31,81.28,81.29,13200.0,62.1708,62.1784,62.1555,62.1631,13200.0
2011-07-20 10:30:00,81.28,81.28,81.21,81.21,53000.0,62.1555,62.1555,62.1019,62.1019,53000.0
2011-07-20 11:00:00,81.22,81.23,81.21,81.23,25400.0,62.1096,62.1172,62.1019,62.1172,25400.0
2011-07-20 11:30:00,81.23,81.28,81.22,81.28,12500.0,62.1172,62.1555,62.1096,62.1555,12500.0
2011-07-20 12:00:00,81.28,81.29,81.27,81.29,10900.0,62.1555,62.1631,62.1478,62.1631,10900.0
2011-07-20 12:30:00,81.29,81.3,81.24,81.25,26500.0,62.1631,62.1708,62.1249,62.1325,26500.0
2011-07-20 13:00:00,81.25,81.29,81.25,81.28,26000.0,62.1325,62.1631,62.1325,62.1555,26000.0
2011-07-20 13:30:00,81.28,81.29,81.26,81.26,31400.0,62.1555,62.1631,62.1402,62.1402,31400.0
2011-07-20 14:00:00,81.27,81.28,81.25,81.26,53000.0,62.1478,62.1555,62.1325,62.1402,53000.0
2011-07-20 14:30:00,81.27,81.29,81.26,81.27,32000.0,62.1478,62.1631,62.1402,62.1478,32000.0
2011-07-20 15:00:00,81.27,81.28,81.25,81.28,33200.0,62.1478,62.1555,62.1325,62.1555,33200.0
2011-07-20 15:30:00,81.27,81.29,81.26,81.27,64400.0,62.1478,62.1631,62.1402,62.1478,64400.0
2011-07-21 09:30:00,81.24,81.26,81.23,81.25,36700.0,62.1249,62.1402,62.1172,62.1325,36700.0
2011-07-21 10:00:00,81.25,81.25,81.17,81.18,33400.0,62.1325,62.1325,62.0713,62.079,33400.0
2011-07-21 10:30:00,81.18,81.2,81.18,81.18,21800.0,62.079,62.0943,62.079,62.079,21800.0
2011-07-21 11:00:00,81.18,81.19,81.17,81.18,42900.0,62.079,62.0866,62.0713,62.079,42900.0
2011-07-21 11:30:00,81.18,81.2,81.18,81.18,42600.0,62.079,62.0943,62.079,62.079,42600.0
2011-07-21 12:00:00,81.19,81.19,81.17,81.17,30000.0,62.0866,62.0866,62.0713,62.0713,30000.0
2011-07-21 12:30:00,81.17,81.18,81.15,81.15,73600.0,62.0713,62.079,62.0561,62.0561,73600.0
2011-07-21 13:00:00,81.16,81.16,81.14,81.14,31700.0,62.0637,62.0637,62.0484,62.0484,31700.0
2011-07-21 13:30:00,81.15,81.15,81.12,81.12,25500.0,62.0561,62.0561,62.0331,62.0331,25500.0
2011-07-21 14:00:00,81.12,81.15,81.12,81.13,38200.0,62.0331,62.0561,62.0331,62.0408,38200.0
2011-07-21 14:30:00,81.13,81.15,81.13,81.14,36400.0,62.0408,62.0561,62.0408,62.0484,36400.0
2011-07-21 15:00:00,81.14,81.16,81.14,81.15,77600.0,62.0484,62.0637,62.0484,62.0561,77600.0
2011-07-21 15:30:00,81.15,81.16,81.14,81.15,23300.0,62.0561,62.0637,62.0484,62.0561,23300.0
2011-07-22 09:30:00,81.19,81.25,81.19,81.24,31900.0,62.0866,62.1325,62.0866,62.1249,31900.0
2011-07-22 10:00:00,81.25,81.25,81.22,81.23,18500.0,62.1325,62.1325,62.1096,62.1172,18500.0
2011-07-22 10:30:00,81.22,81.24,81.22,81.22,15400.0,62.1096,62.1249,62.1096,62.1096,15400.0
2011-07-22 11:00:00,81.23,81.23,81.2,81.21,16600.0,62.1172,62.1172,62.0943,62.1019,16600.0
2011-07-22 11:30:00,81.2,81.21,81.2,81.2,11100.0,62.0943,62.1019,62.0943,62.0943,11100.0
2011-07-22 12:00:00,81.2,81.21,81.18,81.2,12700.0,62.0943,62.1019,62.079,62.0943,12700.0
2011-07-22 12:30:00,81.2,81.22,81.2,81.22,14300.0,62.0943,62.1096,62.0943,62.1096,14300.0
2011-07-22 13:00:00,81.21,81.22,81.19,81.2,21100.0,62.1019,62.1096,62.0866,62.0943,21100.0
2011-07-22 13:30:00,81.2,81.21,81.17,81.18,63200.0,62.0943,62.1019,62.0713,62.079,63200.0
2011-07-22 14:00:00,81.18,81.21,81.17,81.19,87100.0,62.079,62.1019,62.0713,62.0866,87100.0
2011-07-22 14:30:00,81.19,81.2,81.17,81.18,40800.0,62.0866,62.0943,62.0713,62.079,40800.0
2011-07-22 15:00:00,81.18,81.19,81.17,81.17,31100.0,62.079,62.0866,62.0713,62.0713,31100.0
2011-07-22 15:30:00,81.17,81.21,81.17,81.18,80200.0,62.0713,62.1019,62.0713,62.079,80200.0
2011-07-25 09:30:00,81.16,81.2,81.14,81.14,72500.0,62.0637,62.0943,62.0484,62.0484,72500.0
2011-07-25 10:00:00,81.14,81.16,81.13,81.14,59600.0,62.0484,62.0637,62.0408,62.0484,59600.0
2011-07-25 10:30:00,81.14,81.24,81.14,81.2,32200.0,62.0484,62.1249,62.0484,62.0943,32200.0
2011-07-25 11:00:00,81.2,81.21,81.15,81.16,109000.0,62.0943,62.1019,62.0561,62.0637,109000.0
2011-07-25 11:30:00,81.16,81.26,81.16,81.25,90400.0,62.0637,62.1402,62.0637,62.1325,90400.0
2011-07-25 12:00:00,81.24,81.26,81.23,81.25,32600.0,62.1249,62.1402,62.1172,62.1325,32600.0
2011-07-25 12:30:00,81.25,81.26,81.25,81.26,9700.0,62.1325,62.1402,62.1325,62.1402,9700.0
2011-07-25 13:00:00,81.25,81.27,81.24,81.25,44800.0,62.1325,62.1478,62.1249,62.1325,44800.0
2011-07-25 13:30:00,81.26,81.26,81.23,81.23,27300.0,62.1402,62.1402,62.1172,62.1172,27300.0
2011-07-25 14:00:00,81.24,81.24,81.17,81.17,27100.0,62.1249,62.1249,62.0713,62.0713,27100.0
2011-07-25 14:30:00,81.18,81.2,81.14,81.16,69200.0,62.079,62.0943,62.0484,62.0637,69200.0
2011-07-25 15:00:00,81.15,81.18,81.15,81.15,65800.0,62.0561,62.079,62.0561,62.0561,65800.0
2011-07-25 15:30:00,81.16,81.16,81.14,81.14,42600.0,62.0637,62.0637,62.0484,62.0484,42600.0
2011-07-26 09:30:00,81.15,81.19,81.13,81.19,39900.0,62.0561,62.0866,62.0408,62.0866,39900.0
2011-07-26 10:00:00,81.19,81.2,81.18,81.19,15100.0,62.0866,62.0943,62.079,62.0866,15100.0
2011-07-26 10:30:00,81.2,81.2,81.18,81.18,38100.0,62.0943,62.0943,62.079,62.079,38100.0
2011-07-26 11:00:00,81.19,81.2,81.18,81.19,34300.0,62.0866,62.0943,62.079,62.0866,34300.0
2011-07-26 11:30:00,81.2,81.22,81.19,81.22,13200.0,62.0943,62.1096,62.0866,62.1096,13200.0
2011-07-26 12:00:00,81.22,81.23,81.21,81.21,18800.0,62.1096,62.1172,62.1019,62.1019,18800.0
2011-07-26 12:30:00,81.21,81.22,81.18,81.18,60500.0,62.1019,62.1096,62.079,62.079,60500.0
2011-07-26 13:00:00,81.18,81.2,81.18,81.19,45800.0,62.079,62.0943,62.079,62.0866,45800.0
2011-07-26 13:30:00,81.2,81.21,81.19,81.21,11700.0,62.0943,62.1019,62.0866,62.1019,11700.0
2011-07-26 14:00:00,81.2,81.22,81.19,81.21,41400.0,62.0943,62.1096,62.0866,62.1019,41400.0
2011-07-26 14:30:00,81.21,81.22,81.2,81.22,21600.0,62.1019,62.1096,62.0943,62.1096,21600.0
2011-07-26 15:00:00,81.22,81.23,81.21,81.22,21700.0,62.1096,62.1172,62.1019,62.1096,21700.0
2011-07-26 15:30:00,81.22,81.23,81.2,81.2,27300.0,62.1096,62.1172,62.0943,62.0943,27300.0
2011-07-27 09:30:00,81.18,81.22,81.17,81.19,71400.0,62.079,62.1096,62.0713,62.0866,71400.0
2011-07-27 10:00:00,81.2,81.21,81.18,81.19,22700.0,62.0943,62.1019,62.079,62.0866,22700.0
2011-07-27 10:30:00,81.18,81.23,81.17,81.21,45300.0,62.079,62.1172,62.0713,62.1019,45300.0
2011-07-27 11:00:00,81.22,81.22,81.18,81.18,13600.0,62.1096,62.1096,62.079,62.079,13600.0
2011-07-27 11:30:00,81.17,81.17,81.15,81.16,27300.0,62.0713,62.0713,62.0561,62.0637,27300.0
2011-07-27 12:00:00,81.16,81.17,81.16,81.16,14100.0,62.0637,62.0713,62.0637,62.0637,14100.0
2011-07-27 12:30:00,81.16,81.16,81.12,81.13,23500.0,62.0637,62.0637,62.0331,62.0408,23500.0
2011-07-27 13:00:00,81.12,81.13,81.1,81.11,17000.0,62.0331,62.0408,62.0178,62.0255,17000.0
2011-07-27 13:30:00,81.1,81.11,81.08,81.08,39100.0,62.0178,62.0255,62.0025,62.0025,39100.0
2011-07-27 14:00:00,81.08,81.11,81.08,81.11,36600.0,62.0025,62.0255,62.0025,62.0255,36600.0
2011-07-27 14:30:00,81.1,81.13,81.09,81.11,45000.0,62.0178,62.0408,62.0102,62.0255,45000.0
2011-07-27 15:00:00,81.11,81.15,81.11,81.14,74400.0,62.0255,62.0561,62.0255,62.0484,74400.0
2011-07-27 15:30:00,81.14,81.17,81.1,81.13,97200.0,62.0484,62.0713,62.0178,62.0408,97200.0
2011-07-28 09:30:00,81.18,81.2,81.18,81.19,32500.0,62.079,62.0943,62.079,62.0866,32500.0
2011-07-28 10:00:00,81.19,81.21,81.18,81.21,25500.0,62.0866,62.1019,62.079,62.1019,25500.0
2011-07-28 10:30:00,81.22,81.22,81.2,81.21,10500.0,62.1096,62.1096,62.0943,62.1019,10500.0
2011-07-28 11:00:00,81.21,81.22,81.2,81.2,14900.0,62.1019,62.1096,62.0943,62.0943,14900.0
2011-07-28 11:30:00,81.2,81.24,81.2,81.23,16100.0,62.0943,62.1249,62.0943,62.1172,16100.0
2011-07-28 12:00:00,81.23,81.25,81.22,81.24,67900.0,62.1172,62.1325,62.1096,62.1249,67900.0
2011-07-28 12:30:00,81.25,81.25,81.24,81.25,4700.0,62.1325,62.1325,62.1249,62.1325,4700.0
2011-07-28 13:00:00,81.25,81.25,81.2,81.2,26700.0,62.1325,62.1325,62.0943,62.0943,26700.0
2011-07-28 13:30:00,81.21,81.23,81.19,81.23,34000.0,62.1019,62.1172,62.0866,62.1172,34000.0
2011-07-28 14:00:00,81.22,81.23,81.19,81.2,25900.0,62.1096,62.1172,62.0866,62.0943,25900.0
2011-07-28 14:30:00,81.19,81.21,81.19,81.2,20600.0,62.0866,62.1019,62.0866,62.0943,20600.0
2011-07-28 15:00:00,81.2,81.22,81.19,81.21,24300.0,62.0943,62.1096,62.0866,62.1019,24300.0
2011-07-28 15:30:00,81.2,81.21,81.19,81.21,57300.0,62.0943,62.1019,62.0866,62.1019,57300.0
2011-07-29 09:30:00,81.32,81.34,81.27,81.32,50300.0,62.1861,62.2013,62.1478,62.1861,50300.0
2011-07-29 10:00:00,81.33,81.35,81.32,81.34,32900.0,62.1937,62.209,62.1861,62.2013,32900.0
2011-07-29 10:30:00,81.34,81.36,81.33,81.33,45900.0,62.2013,62.2166,62.1937,62.1937,45900.0
2011-07-29 11:00:00,81.34,81.35,81.3,81.3,94600.0,62.2013,62.209,62.1708,62.1708,94600.0
2011-07-29 11:30:00,81.31,81.31,81.28,81.31,22600.0,62.1784,62.1784,62.1555,62.1784,22600.0
2011-07-29 12:00:00,81.3,81.38,81.3,81.38,42400.0,62.1708,62.2319,62.1708,62.2319,42400.0
2011-07-29 12:30:00,81.38,81.38,81.32,81.35,39800.0,62.2319,62.2319,62.1861,62.209,39800.0
2011-07-29 13:00:00,81.34,81.35,81.32,81.33,5100.0,62.2013,62.209,62.1861,62.1937,5100.0
2011-07-29 13:30:00,81.33,81.36,81.33,81.36,20100.0,62.1937,62.2166,62.1937,62.2166,20100.0
2011-07-29 14:00:00,81.35,81.41,81.35,81.39,62700.0,62.209,62.2549,62.209,62.2396,62700.0
2011-07-29 14:30:00,81.39,81.41,81.36,81.37,24400.0,62.2396,62.2549,62.2166,62.2243,24400.0
2011-07-29 15:00:00,81.37,81.4,81.37,81.4,27800.0,62.2243,62.2472,62.2243,62.2472,27800.0
2011-07-29 15:30:00,81.39,81.4,81.37,81.39,53100.0,62.2396,62.2472,62.2243,62.2396,53100.0
2011-08-01 09:30:00,81.25,81.33,81.23,81.32,33300.0,62.2336,62.2949,62.2183,62.2872,33300.0
2011-08-01 10:00:00,81.33,81.39,81.31,81.38,18800.0,62.2949,62.3408,62.2795,62.3332,18800.0
2011-08-01 10:30:00,81.38,81.39,81.37,81.39,7200.0,62.3332,62.3408,62.3255,62.3408,7200.0
2011-08-01 11:00:00,81.39,81.42,81.35,81.35,32300.0,62.3408,62.3638,62.3102,62.3102,32300.0
2011-08-01 11:30:00,81.35,81.37,81.31,81.37,34700.0,62.3102,62.3255,62.2795,62.3255,34700.0
2011-08-01 12:00:00,81.36,81.4,81.33,81.33,49100.0,62.3178,62.3485,62.2949,62.2949,49100.0
2011-08-01 12:30:00,81.34,81.39,81.33,81.38,48000.0,62.3025,62.3408,62.2949,62.3332,48000.0
2011-08-01 13:00:00,81.39,81.4,81.38,81.4,10300.0,62.3408,62.3485,62.3332,62.3485,10300.0
2011-08-01 13:30:00,81.39,81.41,81.38,81.39,31900.0,62.3408,62.3561,62.3332,62.3408,31900.0
2011-08-01 14:00:00,81.4,81.41,81.38,81.38,17700.0,62.3485,62.3561,62.3332,62.3332,17700.0
2011-08-01 14:30:00,81.39,81.4,81.35,81.37,21700.0,62.3408,62.3485,62.3102,62.3255,21700.0
2011-08-01 15:00:00,81.37,81.4,81.36,81.39,68700.0,62.3255,62.3485,62.3178,62.3408,68700.0
2011-08-01 15:30:00,81.39,81.4,81.29,81.34,103100.0,62.3408,62.3485,62.2642,62.3025,103100.0
2011-08-02 09:30:00,81.4,81.42,81.38,81.38,40600.0,62.3485,62.3638,62.3332,62.3332,40600.0
2011-08-02 10:00:00,81.38,81.4,81.37,81.4,22100.0,62.3332,62.3485,62.3255,62.3485,22100.0
2011-08-02 10:30:00,81.39,81.4,81.39,81.4,11100.0,62.3408,62.3485,62.3408,62.3485,11100.0
2011-08-02 11:00:00,81.41,81.45,81.4,81.45,21300.0,62.3561,62.3868,62.3485,62.3868,21300.0
2011-08-02 11:30:00,81.45,81.45,81.41,81.42,24100.0,62.3868,62.3868,62.3561,62.3638,24100.0
2011-08-02 12:00:00,81.42,81.43,81.42,81.43,7200.0,62.3638,62.3715,62.3638,62.3715,7200.0
2011-08-02 12:30:00,81.43,81.47,81.42,81.46,7400.0,62.3715,62.4021,62.3638,62.3944,7400.0
2011-08-02 13:00:00,81.46,81.5,81.45,81.48,26300.0,62.3944,62.4251,62.3868,62.4097,26300.0
2011-08-02 13:30:00,81.48,81.5,81.47,81.48,55900.0,62.4097,62.4251,62.4021,62.4097,55900.0
2011-08-02 14:00:00,81.48,81.48,81.46,81.46,23200.0,62.4097,62.4097,62.3944,62.3944,23200.0
2011-08-02 14:30:00,81.46,81.49,81.46,81.49,32300.0,62.3944,62.4174,62.3944,62.4174,32300.0
2011-08-02 15:00:00,81.49,81.49,81.47,81.48,17300.0,62.4174,62.4174,62.4021,62.4097,17300.0
2011-08-02 15:30:00,81.48,81.53,81.47,81.53,40000.0,62.4097,62.448,62.4021,62.448,40000.0
2011-08-03 09:30:00,81.42,81.5,81.42,81.48,38300.0,62.3638,62.4251,62.3638,62.4097,38300.0
2011-08-03 10:00:00,81.49,81.51,81.47,81.5,75900.0,62.4174,62.4327,62.4021,62.4251,75900.0
2011-08-03 10:30:00,81.49,81.53,81.49,81.49,61700.0,62.4174,62.448,62.4174,62.4174,61700.0
2011-08-03 11:00:00,81.5,81.52,81.47,81.51,46700.0,62.4251,62.4404,62.4021,62.4327,46700.0
2011-08-03 11:30:00,81.5,81.52,81.48,81.48,26400.0,62.4251,62.4404,62.4097,62.4097,26400.0
2011-08-03 12:00:00,81.49,81.52,81.48,81.5,45800.0,62.4174,62.4404,62.4097,62.4251,45800.0
2011-08-03 12:30:00,81.51,81.52,81.49,81.51,89100.0,62.4327,62.4404,62.4174,62.4327,89100.0
2011-08-03 13:00:00,81.51,81.52,81.5,81.51,17700.0,62.4327,62.4404,62.4251,62.4327,17700.0
2011-08-03 13:30:00,81.5,81.5,81.44,81.46,71900.0,62.4251,62.4251,62.3791,62.3944,71900.0
2011-08-03 14:00:00,81.46,81.5,81.45,81.5,77100.0,62.3944,62.4251,62.3868,62.4251,77100.0
2011-08-03 14:30:00,81.5,81.51,81.48,81.48,28400.0,62.4251,62.4327,62.4097,62.4097,28400.0
2011-08-03 15:00:00,81.49,81.5,81.47,81.49,23600.0,62.4174,62.4251,62.4021,62.4174,23600.0
2011-08-03 15:30:00,81.48,81.5,81.45,81.5,100900.0,62.4097,62.4251,62.3868,62.4251,100900.0
2011-08-04 09:30:00,81.48,81.51,81.48,81.51,25100.0,62.4097,62.4327,62.4097,62.4327,25100.0
2011-08-04 10:00:00,81.52,81.54,81.51,81.53,14300.0,62.4404,62.4557,62.4327,62.448,14300.0
2011-08-04 10:30:00,81.53,81.57,81.52,81.55,39300.0,62.448,62.4787,62.4404,62.4634,39300.0
2011-08-04 11:00:00,81.56,81.59,81.52,81.53,58600.0,62.471,62.494,62.4404,62.448,58600.0
2011-08-04 11:30:00,81.54,81.59,81.52,81.54,88800.0,62.4557,62.494,62.4404,62.4557,88800.0
2011-08-04 12:00:00,81.54,81.56,81.52,81.54,22600.0,62.4557,62.471,62.4404,62.4557,22600.0
2011-08-04 12:30:00,81.53,81.53,81.5,81.52,14900.0,62.448,62.448,62.4251,62.4404,14900.0
2011-08-04 13:00:00,81.52,81.59,81.5,81.57,43700.0,62.4404,62.494,62.4251,62.4787,43700.0
2011-08-04 13:30:00,81.57,81.61,81.56,81.61,20600.0,62.4787,62.5093,62.471,62.5093,20600.0
2011-08-04 14:00:00,81.6,81.62,81.59,81.61,43400.0,62.5017,62.517,62.494,62.5093,43400.0
2011-08-04 14:30:00,81.62,81.66,81.59,81.62,306800.0,62.517,62.5476,62.494,62.517,306800.0
2011-08-04 15:00:00,81.62,81.65,81.55,81.58,238200.0,62.517,62.54,62.4634,62.4863,238200.0
2011-08-04 15:30:00,81.58,81.66,81.57,81.65,46700.0,62.4863,62.5476,62.4787,62.54,46700.0
2011-08-05 09:30:00,81.52,81.55,81.45,81.49,83500.0,62.4404,62.4634,62.3868,62.4174,83500.0
2011-08-05 10:00:00,81.49,81.52,81.48,81.5,58100.0,62.4174,62.4404,62.4097,62.4251,58100.0
2011-08-05 10:30:00,81.49,81.58,81.49,81.57,33400.0,62.4174,62.4863,62.4174,62.4787,33400.0
2011-08-05 11:00:00,81.56,81.59,81.55,81.59,41000.0,62.471,62.494,62.4634,62.494,41000.0
2011-08-05 11:30:00,81.58,81.62,81.56,81.6,48900.0,62.4863,62.517,62.471,62.5017,48900.0
2011-08-05 12:00:00,81.61,81.62,81.48,81.49,79200.0,62.5093,62.517,62.4097,62.4174,79200.0
2011-08-05 12:30:00,81.49,81.53,81.47,81.49,92100.0,62.4174,62.448,62.4021,62.4174,92100.0
2011-08-05 13:00:00,81.49,81.49,81.41,81.44,22000.0,62.4174,62.4174,62.3561,62.3791,22000.0
2011-08-05 13:30:00,81.44,81.5,81.4,81.43,66100.0,62.3791,62.4251,62.3485,62.3715,66100.0
2011-08-05 14:00:00,81.44,81.5,81.44,81.49,104300.0,62.3791,62.4251,62.3791,62.4174,104300.0
2011-08-05 14:30:00,81.48,81.49,81.44,81.45,48400.0,62.4097,62.4174,62.3791,62.3868,48400.0
2011-08-05 15:00:00,81.44,81.51,81.44,81.5,30700.0,62.3791,62.4327,62.3791,62.4251,30700.0
2011-08-05 15:30:00,81.5,81.5,81.42,81.43,41100.0,62.4251,62.4251,62.3638,62.3715,41100.0
2011-08-08 09:30:00,81.48,81.55,81.47,81.53,56300.0,62.4097,62.4634,62.4021,62.448,56300.0
2011-08-08 10:00:00,81.54,81.56,81.51,81.55,40400.0,62.4557,62.471,62.4327,62.4634,40400.0
2011-08-08 10:30:00,81.55,81.56,81.46,81.47,44000.0,62.4634,62.471,62.3944,62.4021,44000.0
2011-08-08 11:00:00,81.46,81.51,81.43,81.43,39400.0,62.3944,62.4327,62.3715,62.3715,39400.0
2011-08-08 11:30:00,81.43,81.44,81.33,81.36,64500.0,62.3715,62.3791,62.2949,62.3178,64500.0
2011-08-08 12:00:00,81.36,81.44,81.36,81.42,44300.0,62.3178,62.3791,62.3178,62.3638,44300.0
2011-08-08 12:30:00,81.42,81.43,81.38,81.41,39800.0,62.3638,62.3715,62.3332,62.3561,39800.0
2011-08-08 13:00:00,81.41,81.45,81.4,81.45,22000.0,62.3561,62.3868,62.3485,62.3868,22000.0
2011-08-08 13:30:00,81.45,81.46,81.42,81.45,28200.0,62.3868,62.3944,62.3638,62.3868,28200.0
2011-08-08 14:00:00,81.44,81.46,81.41,81.44,129100.0,62.3791,62.3944,62.3561,62.3791,129100.0
2011-08-08 14:30:00,81.42,81.5,81.41,81.46,119700.0,62.3638,62.4251,62.3561,62.3944,119700.0
2011-08-08 15:00:00,81.46,81.5,81.44,81.5,105100.0,62.3944,62.4251,62.3791,62.4251,105100.0
2011-08-08 15:30:00,81.49,81.57,81.47,81.54,115900.0,62.4174,62.4787,62.4021,62.4557,115900.0
2011-08-09 09:30:00,81.45,81.58,81.45,81.48,121800.0,62.3868,62.4863,62.3868,62.4097,121800.0
2011-08-09 10:00:00,81.48,81.48,81.41,81.42,71300.0,62.4097,62.4097,62.3561,62.3638,71300.0
2011-08-09 10:30:00,81.42,81.46,81.42,81.46,52200.0,62.3638,62.3944,62.3638,62.3944,52200.0
2011-08-09 11:00:00,81.45,81.48,81.42,81.42,45000.0,62.3868,62.4097,62.3638,62.3638,45000.0
2011-08-09 11:30:00,81.42,81.47,81.4,81.46,50600.0,62.3638,62.4021,62.3485,62.3944,50600.0
2011-08-09 12:00:00,81.47,81.47,81.45,81.46,34300.0,62.4021,62.4021,62.3868,62.3944,34300.0
2011-08-09 12:30:00,81.46,81.48,81.45,81.47,43200.0,62.3944,62.4097,62.3868,62.4021,43200.0
2011-08-09 13:00:00,81.47,81.49,81.47,81.48,29200.0,62.4021,62.4174,62.4021,62.4097,29200.0
2011-08-09 13:30:00,81.48,81.49,81.47,81.49,21200.0,62.4097,62.4174,62.4021,62.4174,21200.0
2011-08-09 14:00:00,81.49,81.72,81.42,81.6,39800.0,62.4174,62.5936,62.3638,62.5017,39800.0
2011-08-09 14:30:00,81.6,81.84,81.6,81.84,164000.0,62.5017,62.6855,62.5017,62.6855,164000.0
2011-08-09 15:00:00,81.82,81.94,81.75,81.86,86600.0,62.6702,62.7621,62.6166,62.7008,86600.0
2011-08-09 15:30:00,81.85,81.85,81.68,81.76,229400.0,62.6931,62.6931,62.5629,62.6242,229400.0
2011-08-10 09:30:00,81.86,81.89,81.8,81.85,81600.0,62.7008,62.7238,62.6549,62.6931,81600.0
2011-08-10 10:00:00,81.85,81.87,81.82,81.86,23800.0,62.6931,62.7085,62.6702,62.7008,23800.0
2011-08-10 10:30:00,81.88,81.88,81.83,81.84,28300.0,62.7161,62.7161,62.6778,62.6855,28300.0
2011-08-10 11:00:00,81.84,81.89,81.83,81.88,27400.0,62.6855,62.7238,62.6778,62.7161,27400.0
2011-08-10 11:30:00,81.9,81.93,81.85,81.85,97600.0,62.7314,62.7544,62.6931,62.6931,97600.0
2011-08-10 12:00:00,81.85,81.9,81.84,81.87,44700.0,62.6931,62.7314,62.6855,62.7085,44700.0
2011-08-10 12:30:00,81.89,81.9,81.87,81.87,40600.0,62.7238,62.7314,62.7085,62.7085,40600.0
2011-08-10 13:00:00,81.86,81.87,81.85,81.86,23100.0,62.7008,62.7085,62.6931,62.7008,23100.0
2011-08-10 13:30:00,81.87,81.87,81.79,81.8,73600.0,62.7085,62.7085,62.6472,62.6549,73600.0
2011-08-10 14:00:00,81.81,81.85,81.79,81.81,42900.0,62.6625,62.6931,62.6472,62.6625,42900.0
2011-08-10 14:30:00,81.81,81.84,81.8,81.83,47300.0,62.6625,62.6855,62.6549,62.6778,47300.0
2011-08-10 15:00:00,81.82,81.88,81.8,81.83,58900.0,62.6702,62.7161,62.6549,62.6778,58900.0
2011-08-10 15:30:00,81.83,81.89,81.81,81.87,103000.0,62.6778,62.7238,62.6625,62.7085,103000.0
2011-08-11 09:30:00,81.67,81.7,81.42,81.66,90800.0,62.5553,62.5783,62.3638,62.5476,90800.0
2011-08-11 10:00:00,81.65,81.65,81.56,81.58,61700.0,62.54,62.54,62.471,62.4863,61700.0
2011-08-11 10:30:00,81.57,81.58,81.52,81.58,148400.0,62.4787,62.4863,62.4404,62.4863,148400.0
2011-08-11 11:00:00,81.59,81.67,81.58,81.63,107900.0,62.494,62.5553,62.4863,62.5246,107900.0
2011-08-11 11:30:00,81.63,81.64,81.5,81.51,55500.0,62.5246,62.5323,62.4251,62.4327,55500.0
2011-08-11 12:00:00,81.51,81.55,81.51,81.52,91400.0,62.4327,62.4634,62.4327,62.4404,91400.0
2011-08-11 12:30:00,81.52,81.53,81.45,81.47,163900.0,62.4404,62.448,62.3868,62.4021,163900.0
2011-08-11 13:00:00,81.48,81.48,81.46,81.47,26600.0,62.4097,62.4097,62.3944,62.4021,26600.0
2011-08-11 13:30:00,81.46,81.51,81.45,81.51,27700.0,62.3944,62.4327,62.3868,62.4327,27700.0
2011-08-11 14:00:00,81.51,81.6,81.45,81.57,33400.0,62.4327,62.5017,62.3868,62.4787,33400.0
2011-08-11 14:30:00,81.59,81.64,81.56,81.56,21400.0,62.494,62.5323,62.471,62.471,21400.0
2011-08-11 15:00:00,81.57,81.57,81.43,81.46,19500.0,62.4787,62.4787,62.3715,62.3944,19500.0
2011-08-11 15:30:00,81.46,81.66,81.46,81.66,97500.0,62.3944,62.5476,62.3944,62.5476,97500.0
2011-08-12 09:30:00,81.73,81.78,81.6,81.64,33900.0,62.6012,62.6395,62.5017,62.5323,33900.0
2011-08-12 10:00:00,81.63,81.75,81.62,81.75,31100.0,62.5246,62.6166,62.517,62.6166,31100.0
2011-08-12 10:30:00,81.75,81.76,81.74,81.76,20700.0,62.6166,62.6242,62.6089,62.6242,20700.0
2011-08-12 11:00:00,81.76,81.76,81.72,81.73,21800.0,62.6242,62.6242,62.5936,62.6012,21800.0
2011-08-12 11:30:00,81.73,81.75,81.67,81.67,42600.0,62.6012,62.6166,62.5553,62.5553,42600.0
2011-08-12 12:00:00,81.66,81.73,81.63,81.7,50200.0,62.5476,62.6012,62.5246,62.5783,50200.0
2011-08-12 12:30:00,81.7,81.7,81.59,81.6,43700.0,62.5783,62.5783,62.494,62.5017,43700.0
2011-08-12 13:00:00,81.61,81.7,81.61,81.63,37900.0,62.5093,62.5783,62.5093,62.5246,37900.0
2011-08-12 13:30:00,81.61,81.61,81.57,81.58,56500.0,62.5093,62.5093,62.4787,62.4863,56500.0
2011-08-12 14:00:00,81.59,81.61,81.57,81.61,45800.0,62.494,62.5093,62.4787,62.5093,45800.0
2011-08-12 14:30:00,81.6,81.67,81.59,81.66,57100.0,62.5017,62.5553,62.494,62.5476,57100.0
2011-08-12 15:00:00,81.65,81.66,81.59,81.61,71700.0,62.54,62.5476,62.494,62.5093,71700.0
2011-08-12 15:30:00,81.61,81.63,81.6,81.6,73900.0,62.5093,62.5246,62.5017,62.5017,73900.0
2011-08-15 09:30:00,81.62,81.7,81.59,81.69,25100.0,62.517,62.5783,62.494,62.5706,25100.0
2011-08-15 10:00:00,81.68,81.68,81.64,81.67,7100.0,62.5629,62.5629,62.5323,62.5553,7100.0
2011-08-15 10:30:00,81.68,81.71,81.67,81.68,27500.0,62.5629,62.5859,62.5553,62.5629,27500.0
2011-08-15 11:00:00,81.67,81.7,81.64,81.7,25300.0,62.5553,62.5783,62.5323,62.5783,25300.0
2011-08-15 11:30:00,81.7,81.72,81.66,81.71,50100.0,62.5783,62.5936,62.5476,62.5859,50100.0
2011-08-15 12:00:00,81.7,81.72,81.69,81.69,55300.0,62.5783,62.5936,62.5706,62.5706,55300.0
2011-08-15 12:30:00,81.69,81.72,81.66,81.7,15500.0,62.5706,62.5936,62.5476,62.5783,15500.0
2011-08-15 13:00:00,81.69,81.7,81.64,81.69,44400.0,62.5706,62.5783,62.5323,62.5706,44400.0
2011-08-15 13:30:00,81.67,81.7,81.58,81.59,221200.0,62.5553,62.5783,62.4863,62.494,221200.0
2011-08-15 14:00:00,81.6,81.61,81.57,81.58,25000.0,62.5017,62.5093,62.4787,62.4863,25000.0
2011-08-15 14:30:00,81.59,81.6,81.57,81.58,35300.0,62.494,62.5017,62.4787,62.4863,35300.0
2011-08-15 15:00:00,81.58,81.66,81.57,81.64,53300.0,62.4863,62.5476,62.4787,62.5323,53300.0
2011-08-15 15:30:00,81.64,81.65,81.54,81.57,79700.0,62.5323,62.54,62.4557,62.4787,79700.0
2011-08-16 09:30:00,81.56,81.66,81.56,81.65,60800.0,62.471,62.5476,62.471,62.54,60800.0
2011-08-16 10:00:00,81.64,81.68,81.64,81.66,12100.0,62.5323,62.5629,62.5323,62.5476,12100.0
2011-08-16 10:30:00,81.67,81.67,81.62,81.64,24400.0,62.5553,62.5553,62.517,62.5323,24400.0
2011-08-16 11:00:00,81.65,81.68,81.63,81.66,37900.0,62.54,62.5629,62.5246,62.5476,37900.0
2011-08-16 11:30:00,81.66,81.68,81.63,81.63,21200.0,62.5476,62.5629,62.5246,62.5246,21200.0
2011-08-16 12:00:00,81.62,81.64,81.58,81.63,37700.0,62.517,62.5323,62.4863,62.5246,37700.0
2011-08-16 12:30:00,81.64,81.67,81.64,81.66,18000.0,62.5323,62.5553,62.5323,62.5476,18000.0
2011-08-16 13:00:00,81.67,81.73,81.64,81.7,136700.0,62.5553,62.6012,62.5323,62.5783,136700.0
2011-08-16 13:30:00,81.71,81.72,81.66,81.67,12900.0,62.5859,62.5936,62.5476,62.5553,12900.0
2011-08-16 14:00:00,81.69,81.7,81.66,81.7,29200.0,62.5706,62.5783,62.5476,62.5783,29200.0
2011-08-16 14:30:00,81.7,81.71,81.69,81.71,43800.0,62.5783,62.5859,62.5706,62.5859,43800.0
2011-08-16 15:00:00,81.7,81.71,81.65,81.68,59100.0,62.5783,62.5859,62.54,62.5629,59100.0
2011-08-16 15:30:00,81.68,81.72,81.67,81.69,32600.0,62.5629,62.5936,62.5553,62.5706,32600.0
2011-08-17 09:30:00,81.74,81.75,81.67,81.72,55000.0,62.6089,62.6166,62.5553,62.5936,55000.0
2011-08-17 10:00:00,81.71,81.73,81.66,81.71,40500.0,62.5859,62.6012,62.5476,62.5859,40500.0
2011-08-17 10:30:00,81.72,81.75,81.72,81.73,29800.0,62.5936,62.6166,62.5936,62.6012,29800.0
2011-08-17 11:00:00,81.73,81.74,81.73,81.74,16700.0,62.6012,62.6089,62.6012,62.6089,16700.0
2011-08-17 11:30:00,81.74,81.75,81.73,81.75,25200.0,62.6089,62.6166,62.6012,62.6166,25200.0
2011-08-17 12:00:00,81.75,81.77,81.74,81.75,18300.0,62.6166,62.6319,62.6089,62.6166,18300.0
2011-08-17 12:30:00,81.76,81.78,81.75,81.77,36000.0,62.6242,62.6395,62.6166,62.6319,36000.0
2011-08-17 13:00:00,81.77,81.78,81.74,81.75,21600.0,62.6319,62.6395,62.6089,62.6166,21600.0
2011-08-17 13:30:00,81.75,81.76,81.73,81.75,18900.0,62.6166,62.6242,62.6012,62.6166,18900.0
2011-08-17 14:00:00,81.75,81.78,81.75,81.78,18300.0,62.6166,62.6395,62.6166,62.6395,18300.0
2011-08-17 14:30:00,81.78,81.79,81.77,81.77,36500.0,62.6395,62.6472,62.6319,62.6319,36500.0
2011-08-17 15:00:00,81.78,81.79,81.76,81.76,63200.0,62.6395,62.6472,62.6242,62.6242,63200.0
2011-08-17 15:30:00,81.77,81.81,81.76,81.8,81300.0,62.6319,62.6625,62.6242,62.6549,81300.0
2011-08-18 09:30:00,81.81,81.84,81.72,81.81,56700.0,62.6625,62.6855,62.5936,62.6625,56700.0
2011-08-18 10:00:00,81.81,81.84,81.77,81.77,44700.0,62.6625,62.6855,62.6319,62.6319,44700.0
2011-08-18 10:30:00,81.78,81.79,81.74,81.78,47900.0,62.6395,62.6472,62.6089,62.6395,47900.0
2011-08-18 11:00:00,81.78,81.79,81.75,81.75,20200.0,62.6395,62.6472,62.6166,62.6166,20200.0
2011-08-18 11:30:00,81.74,81.77,81.74,81.76,35200.0,62.6089,62.6319,62.6089,62.6242,35200.0
2011-08-18 12:00:00,81.75,81.77,81.74,81.75,22800.0,62.6166,62.6319,62.6089,62.6166,22800.0
2011-08-18 12:30:00,81.74,81.76,81.74,81.74,10100.0,62.6089,62.6242,62.6089,62.6089,10100.0
2011-08-18 13:00:00,81.74,81.76,81.71,81.72,23800.0,62.6089,62.6242,62.5859,62.5936,23800.0
2011-08-18 13:30:00,81.71,81.76,81.68,81.68,72600.0,62.5859,62.6242,62.5629,62.5629,72600.0
2011-08-18 14:00:00,81.69,81.69,81.66,81.66,8100.0,62.5706,62.5706,62.5476,62.5476,8100.0
2011-08-18 14:30:00,81.66,81.76,81.65,81.74,81600.0,62.5476,62.6242,62.54,62.6089,81600.0
2011-08-18 15:00:00,81.74,81.76,81.73,81.75,21700.0,62.6089,62.6242,62.6012,62.6166,21700.0
2011-08-18 15:30:00,81.74,81.77,81.73,81.73,34600.0,62.6089,62.6319,62.6012,62.6012,34600.0
2011-08-19 09:30:00,81.62,81.72,81.6,81.68,43200.0,62.517,62.5936,62.5017,62.5629,43200.0
2011-08-19 10:00:00,81.69,81.69,81.62,81.63,15900.0,62.5706,62.5706,62.517,62.5246,15900.0
2011-08-19 10:30:00,81.65,81.7,81.65,81.68,16100.0,62.54,62.5783,62.54,62.5629,16100.0
2011-08-19 11:00:00,81.68,81.71,81.64,81.64,26400.0,62.5629,62.5859,62.5323,62.5323,26400.0
2011-08-19 11:30:00,81.63,81.72,81.63,81.68,14000.0,62.5246,62.5936,62.5246,62.5629,14000.0
2011-08-19 12:00:00,81.69,81.7,81.66,81.68,8000.0,62.5706,62.5783,62.5476,62.5629,8000.0
2011-08-19 12:30:00,81.67,81.69,81.66,81.69,18000.0,62.5553,62.5706,62.5476,62.5706,18000.0
2011-08-19 13:00:00,81.69,81.71,81.68,81.69,30100.0,62.5706,62.5859,62.5629,62.5706,30100.0
2011-08-19 13:30:00,81.68,81.73,81.68,81.71,35200.0,62.5629,62.6012,62.5629,62.5859,35200.0
2011-08-19 14:00:00,81.72,81.73,81.69,81.72,58200.0,62.5936,62.6012,62.5706,62.5936,58200.0
2011-08-19 14:30:00,81.73,81.75,81.72,81.73,72900.0,62.6012,62.6166,62.5936,62.6012,72900.0
2011-08-19 15:00:00,81.74,81.76,81.72,81.74,38300.0,62.6089,62.6242,62.5936,62.6089,38300.0
2011-08-19 15:30:00,81.74,81.77,81.73,81.75,62300.0,62.6089,62.6319,62.6012,62.6166,62300.0
2011-08-22 09:30:00,81.68,81.69,81.67,81.68,13600.0,62.5629,62.5706,62.5553,62.5629,13600.0
2011-08-22 10:00:00,81.67,81.68,81.66,81.66,13000.0,62.5553,62.5629,62.5476,62.5476,13000.0
2011-08-22 10:30:00,81.67,81.68,81.65,81.67,18400.0,62.5553,62.5629,62.54,62.5553,18400.0
2011-08-22 11:00:00,81.69,81.69,81.67,81.69,31100.0,62.5706,62.5706,62.5553,62.5706,31100.0
2011-08-22 11:30:00,81.69,81.72,81.66,81.72,53100.0,62.5706,62.5936,62.5476,62.5936,53100.0
2011-08-22 12:00:00,81.71,81.72,81.64,81.66,22700.0,62.5859,62.5936,62.5323,62.5476,22700.0
2011-08-22 12:30:00,81.67,81.71,81.66,81.69,44000.0,62.5553,62.5859,62.5476,62.5706,44000.0
2011-08-22 13:00:00,81.69,81.69,81.62,81.64,32000.0,62.5706,62.5706,62.517,62.5323,32000.0
2011-08-22 13:30:00,81.65,81.69,81.64,81.68,12200.0,62.54,62.5706,62.5323,62.5629,12200.0
2011-08-22 14:00:00,81.68,81.7,81.68,81.69,22000.0,62.5629,62.5783,62.5629,62.5706,22000.0
2011-08-22 14:30:00,81.69,81.72,81.67,81.7,74400.0,62.5706,62.5936,62.5553,62.5783,74400.0
2011-08-22 15:00:00,81.7,81.73,81.69,81.7,134500.0,62.5783,62.6012,62.5706,62.5783,134500.0
2011-08-22 15:30:00,81.7,81.71,81.68,81.69,20100.0,62.5783,62.5859,62.5629,62.5706,20100.0
2011-08-23 09:30:00,81.6,81.66,81.6,81.63,9700.0,62.5017,62.5476,62.5017,62.5246,9700.0
2011-08-23 10:00:00,81.62,81.63,81.57,81.6,12200.0,62.517,62.5246,62.4787,62.5017,12200.0
2011-08-23 10:30:00,81.61,81.61,81.58,81.59,8700.0,62.5093,62.5093,62.4863,62.494,8700.0
2011-08-23 11:00:00,81.59,81.62,81.57,81.58,16500.0,62.494,62.517,62.4787,62.4863,16500.0
2011-08-23 11:30:00,81.57,81.58,81.53,81.54,14300.0,62.4787,62.4863,62.448,62.4557,14300.0
2011-08-23 12:00:00,81.53,81.56,81.53,81.55,7600.0,62.448,62.471,62.448,62.4634,7600.0
2011-08-23 12:30:00,81.56,81.57,81.55,81.57,7000.0,62.471,62.4787,62.4634,62.4787,7000.0
2011-08-23 13:00:00,81.56,81.59,81.56,81.58,9200.0,62.471,62.494,62.471,62.4863,9200.0
2011-08-23 13:30:00,81.58,81.62,81.57,81.62,10400.0,62.4863,62.517,62.4787,62.517,10400.0
2011-08-23 14:00:00,81.62,81.66,81.62,81.65,24000.0,62.517,62.5476,62.517,62.54,24000.0
2011-08-23 14:30:00,81.65,81.65,81.62,81.62,9600.0,62.54,62.54,62.517,62.517,9600.0
2011-08-23 15:00:00,81.62,81.63,81.61,81.63,14900.0,62.517,62.5246,62.5093,62.5246,14900.0
2011-08-23 15:30:00,81.63,81.63,81.61,81.61,24300.0,62.5246,62.5246,62.5093,62.5093,24300.0
2011-08-24 09:30:00,81.61,81.63,81.54,81.56,31500.0,62.5093,62.5246,62.4557,62.471,31500.0
2011-08-24 10:00:00,81.57,81.57,81.51,81.53,17700.0,62.4787,62.4787,62.4327,62.448,17700.0
2011-08-24 10:30:00,81.54,81.61,81.5,81.59,36100.0,62.4557,62.5093,62.4251,62.494,36100.0
2011-08-24 11:00:00,81.58,81.6,81.57,81.57,15800.0,62.4863,62.5017,62.4787,62.4787,15800.0
2011-08-24 11:30:00,81.59,81.59,81.55,81.59,21800.0,62.494,62.494,62.4634,62.494,21800.0
2011-08-24 12:00:00,81.59,81.61,81.58,81.58,33000.0,62.494,62.5093,62.4863,62.4863,33000.0
2011-08-24 12:30:00,81.58,81.6,81.57,81.57,43200.0,62.4863,62.5017,62.4787,62.4787,43200.0
2011-08-24 13:00:00,81.57,81.6,81.55,81.56,24200.0,62.4787,62.5017,62.4634,62.471,24200.0
2011-08-24 13:30:00,81.55,81.57,81.55,81.57,24500.0,62.4634,62.4787,62.4634,62.4787,24500.0
2011-08-24 14:00:00,81.57,81.59,81.56,81.57,236400.0,62.4787,62.494,62.471,62.4787,236400.0
2011-08-24 14:30:00,81.57,81.57,81.55,81.55,22200.0,62.4787,62.4787,62.4634,62.4634,22200.0
2011-08-24 15:00:00,81.55,81.57,81.53,81.54,50600.0,62.4634,62.4787,62.448,62.4557,50600.0
2011-08-24 15:30:00,81.54,81.55,81.53,81.55,26700.0,62.4557,62.4634,62.448,62.4634,26700.0
2011-08-25 09:30:00,81.54,81.68,81.52,81.66,35300.0,62.4557,62.5629,62.4404,62.5476,35300.0
2011-08-25 10:00:00,81.67,81.71,81.59,81.66,39200.0,62.5553,62.5859,62.494,62.5476,39200.0
2011-08-25 10:30:00,81.64,81.64,81.6,81.6,12000.0,62.5323,62.5323,62.5017,62.5017,12000.0
2011-08-25 11:00:00,81.62,81.64,81.6,81.6,18000.0,62.517,62.5323,62.5017,62.5017,18000.0
2011-08-25 11:30:00,81.63,81.7,81.62,81.67,16200.0,62.5246,62.5783,62.517,62.5553,16200.0
2011-08-25 12:00:00,81.67,81.68,81.63,81.67,6300.0,62.5553,62.5629,62.5246,62.5553,6300.0
2011-08-25 12:30:00,81.67,81.7,81.64,81.7,3300.0,62.5553,62.5783,62.5323,62.5783,3300.0
2011-08-25 13:00:00,81.72,81.74,81.62,81.67,48100.0,62.5936,62.6089,62.517,62.5553,48100.0
2011-08-25 13:30:00,81.68,81.69,81.63,81.65,12600.0,62.5629,62.5706,62.5246,62.54,12600.0
2011-08-25 14:00:00,81.68,81.71,81.64,81.7,432400.0,62.5629,62.5859,62.5323,62.5783,432400.0
2011-08-25 14:30:00,81.7,81.73,81.68,81.72,50300.0,62.5783,62.6012,62.5629,62.5936,50300.0
2011-08-25 15:00:00,81.69,81.74,81.69,81.73,33500.0,62.5706,62.6089,62.5706,62.6012,33500.0
2011-08-25 15:30:00,81.74,81.74,81.67,81.7,17900.0,62.6089,62.6089,62.5553,62.5783,17900.0
2011-08-26 09:30:00,81.79,81.79,81.73,81.74,86500.0,62.6472,62.6472,62.6012,62.6089,86500.0
2011-08-26 10:00:00,81.75,81.78,81.71,81.71,5600.0,62.6166,62.6395,62.5859,62.5859,5600.0
2011-08-26 10:30:00,81.7,81.74,81.7,81.73,13600.0,62.5783,62.6089,62.5783,62.6012,13600.0
2011-08-26 11:00:00,81.72,81.74,81.7,81.72,16200.0,62.5936,62.6089,62.5783,62.5936,16200.0
2011-08-26 11:30:00,81.71,81.73,81.69,81.69,65500.0,62.5859,62.6012,62.5706,62.5706,65500.0
2011-08-26 12:00:00,81.7,81.71,81.68,81.71,6200.0,62.5783,62.5859,62.5629,62.5859,6200.0
2011-08-26 12:30:00,81.71,81.74,81.7,81.71,28300.0,62.5859,62.6089,62.5783,62.5859,28300.0
2011-08-26 13:00:00,81.71,81.72,81.69,81.7,13300.0,62.5859,62.5936,62.5706,62.5783,13300.0
2011-08-26 13:30:00,81.71,81.71,81.69,81.69,7800.0,62.5859,62.5859,62.5706,62.5706,7800.0
2011-08-26 14:00:00,81.7,81.71,81.69,81.71,9600.0,62.5783,62.5859,62.5706,62.5859,9600.0
2011-08-26 14:30:00,81.7,81.71,81.69,81.7,10600.0,62.5783,62.5859,62.5706,62.5783,10600.0
2011-08-26 15:00:00,81.7,81.72,81.68,81.71,17000.0,62.5783,62.5936,62.5629,62.5859,17000.0
2011-08-26 15:30:00,81.71,81.73,81.69,81.69,31600.0,62.5859,62.6012,62.5706,62.5706,31600.0
2011-08-29 09:30:00,81.58,81.62,81.55,81.57,30400.0,62.4863,62.517,62.4634,62.4787,30400.0
2011-08-29 10:00:00,81.57,81.62,81.56,81.59,13700.0,62.4787,62.517,62.471,62.494,13700.0
2011-08-29 10:30:00,81.6,81.62,81.59,81.62,10900.0,62.5017,62.517,62.494,62.517,10900.0
2011-08-29 11:00:00,81.62,81.63,81.6,81.6,9500.0,62.517,62.5246,62.5017,62.5017,9500.0
2011-08-29 11:30:00,81.62,81.62,81.6,81.61,4200.0,62.517,62.517,62.5017,62.5093,4200.0
2011-08-29 12:00:00,81.61,81.64,81.6,81.64,41700.0,62.5093,62.5323,62.5017,62.5323,41700.0
2011-08-29 12:30:00,81.64,81.64,81.61,81.64,8000.0,62.5323,62.5323,62.5093,62.5323,8000.0
2011-08-29 13:00:00,81.63,81.65,81.63,81.63,14200.0,62.5246,62.54,62.5246,62.5246,14200.0
2011-08-29 13:30:00,81.63,81.67,81.62,81.65,30400.0,62.5246,62.5553,62.517,62.54,30400.0
2011-08-29 14:00:00,81.66,81.67,81.63,81.65,18400.0,62.5476,62.5553,62.5246,62.54,18400.0
2011-08-29 14:30:00,81.64,81.69,81.63,81.65,19900.0,62.5323,62.5706,62.5246,62.54,19900.0
2011-08-29 15:00:00,81.64,81.72,81.64,81.71,157200.0,62.5323,62.5936,62.5323,62.5859,157200.0
2011-08-29 15:30:00,81.7,81.71,81.64,81.67,31900.0,62.5783,62.5859,62.5323,62.5553,31900.0
2011-08-30 09:30:00,81.69,81.79,81.66,81.69,25500.0,62.5706,62.6472,62.5476,62.5706,25500.0
2011-08-30 10:00:00,81.72,81.74,81.69,81.74,13200.0,62.5936,62.6089,62.5706,62.6089,13200.0
2011-08-30 10:30:00,81.74,81.8,81.73,81.8,20700.0,62.6089,62.6549,62.6012,62.6549,20700.0
2011-08-30 11:00:00,81.8,81.8,81.78,81.79,20200.0,62.6549,62.6549,62.6395,62.6472,20200.0
2011-08-30 11:30:00,81.79,81.8,81.77,81.78,23500.0,62.6472,62.6549,62.6319,62.6395,23500.0
2011-08-30 12:00:00,81.78,81.81,81.77,81.8,30900.0,62.6395,62.6625,62.6319,62.6549,30900.0
2011-08-30 12:30:00,81.8,81.81,81.78,81.8,28900.0,62.6549,62.6625,62.6395,62.6549,28900.0
2011-08-30 13:00:00,81.8,81.81,81.8,81.8,15200.0,62.6549,62.6625,62.6549,62.6549,15200.0
2011-08-30 13:30:00,81.81,81.81,81.79,81.81,17900.0,62.6625,62.6625,62.6472,62.6625,17900.0
2011-08-30 14:00:00,81.82,81.88,81.79,81.83,40700.0,62.6702,62.7161,62.6472,62.6778,40700.0
2011-08-30 14:30:00,81.81,81.82,81.78,81.81,32700.0,62.6625,62.6702,62.6395,62.6625,32700.0
2011-08-30 15:00:00,81.81,81.82,81.76,81.79,37500.0,62.6625,62.6702,62.6242,62.6472,37500.0
2011-08-30 15:30:00,81.77,81.81,81.77,81.8,25400.0,62.6319,62.6625,62.6319,62.6549,25400.0
2011-08-31 09:30:00,81.88,81.88,81.75,81.75,33800.0,62.7161,62.7161,62.6166,62.6166,33800.0
2011-08-31 10:00:00,81.73,81.75,81.7,81.73,22300.0,62.6012,62.6166,62.5783,62.6012,22300.0
2011-08-31 10:30:00,81.71,81.78,81.71,81.76,17000.0,62.5859,62.6395,62.5859,62.6242,17000.0
2011-08-31 11:00:00,81.76,81.8,81.75,81.79,35500.0,62.6242,62.6549,62.6166,62.6472,35500.0
2011-08-31 11:30:00,81.78,81.81,81.77,81.79,73700.0,62.6395,62.6625,62.6319,62.6472,73700.0
2011-08-31 12:00:00,81.8,81.81,81.77,81.78,23800.0,62.6549,62.6625,62.6319,62.6395,23800.0
2011-08-31 12:30:00,81.78,81.8,81.78,81.78,38200.0,62.6395,62.6549,62.6395,62.6395,38200.0
2011-08-31 13:00:00,81.79,81.81,81.79,81.8,17200.0,62.6472,62.6625,62.6472,62.6549,17200.0
2011-08-31 13:30:00,81.8,81.82,81.79,81.82,28600.0,62.6549,62.6702,62.6472,62.6702,28600.0
2011-08-31 14:00:00,81.82,81.83,81.8,81.82,35000.0,62.6702,62.6778,62.6549,62.6702,35000.0
2011-08-31 14:30:00,81.81,81.82,81.8,81.8,43200.0,62.6625,62.6702,62.6549,62.6549,43200.0
2011-08-31 15:00:00,81.82,81.82,81.78,81.79,42000.0,62.6702,62.6702,62.6395,62.6472,42000.0
2011-08-31 15:30:00,81.79,81.81,81.76,81.78,51900.0,62.6472,62.6625,62.6242,62.6395,51900.0
2011-09-01 09:30:00,81.73,81.76,81.57,81.67,34400.0,62.6995,62.7226,62.5768,62.6535,34400.0
2011-09-01 10:00:00,81.64,81.66,81.59,81.6,71800.0,62.6305,62.6458,62.5921,62.5998,71800.0
2011-09-01 10:30:00,81.6,81.66,81.59,81.66,14800.0,62.5998,62.6458,62.5921,62.6458,14800.0
2011-09-01 11:00:00,81.68,81.7,81.67,81.68,20000.0,62.6612,62.6765,62.6535,62.6612,20000.0
2011-09-01 11:30:00,81.68,81.71,81.68,81.68,189300.0,62.6612,62.6842,62.6612,62.6612,189300.0
2011-09-01 12:00:00,81.69,81.73,81.67,81.71,81400.0,62.6689,62.6995,62.6535,62.6842,81400.0
2011-09-01 12:30:00,81.71,81.78,81.7,81.78,95600.0,62.6842,62.7379,62.6765,62.7379,95600.0
2011-09-01 13:00:00,81.78,81.79,81.76,81.77,35800.0,62.7379,62.7456,62.7226,62.7302,35800.0
2011-09-01 13:30:00,81.77,81.79,81.73,81.74,30300.0,62.7302,62.7456,62.6995,62.7072,30300.0
2011-09-01 14:00:00,81.73,81.77,81.7,81.73,24600.0,62.6995,62.7302,62.6765,62.6995,24600.0
2011-09-01 14:30:00,81.72,81.77,81.72,81.74,39100.0,62.6919,62.7302,62.6919,62.7072,39100.0
2011-09-01 15:00:00,81.74,81.75,81.73,81.75,28400.0,62.7072,62.7149,62.6995,62.7149,28400.0
2011-09-01 15:30:00,81.75,81.79,81.74,81.77,113900.0,62.7149,62.7456,62.7072,62.7302,113900.0
2011-09-02 09:30:00,81.71,81.74,81.57,81.72,18600.0,62.6842,62.7072,62.5768,62.6919,18600.0
2011-09-02 10:00:00,81.72,81.74,81.68,81.72,49800.0,62.6919,62.7072,62.6612,62.6919,49800.0
2011-09-02 10:30:00,81.71,81.73,81.65,81.67,76700.0,62.6842,62.6995,62.6382,62.6535,76700.0
2011-09-02 11:00:00,81.66,81.69,81.58,81.64,39400.0,62.6458,62.6689,62.5845,62.6305,39400.0
2011-09-02 11:30:00,81.64,81.66,81.62,81.65,26800.0,62.6305,62.6458,62.6152,62.6382,26800.0
2011-09-02 12:00:00,81.64,81.67,81.63,81.66,34000.0,62.6305,62.6535,62.6228,62.6458,34000.0
2011-09-02 12:30:00,81.64,81.67,81.63,81.64,32800.0,62.6305,62.6535,62.6228,62.6305,32800.0
2011-09-02 13:00:00,81.63,81.64,81.62,81.62,15900.0,62.6228,62.6305,62.6152,62.6152,15900.0
2011-09-02 13:30:00,81.63,81.63,81.61,81.62,15500.0,62.6228,62.6228,62.6075,62.6152,15500.0
2011-09-02 14:00:00,81.61,81.65,81.6,81.61,45600.0,62.6075,62.6382,62.5998,62.6075,45600.0
2011-09-02 14:30:00,81.62,81.62,81.6,81.6,28600.0,62.6152,62.6152,62.5998,62.5998,28600.0
2011-09-02 15:00:00,81.61,81.63,81.6,81.63,27600.0,62.6075,62.6228,62.5998,62.6228,27600.0
2011-09-02 15:30:00,81.62,81.68,81.61,81.64,59500.0,62.6152,62.6612,62.6075,62.6305,59500.0
2011-09-06 09:30:00,81.6,81.69,81.6,81.64,33000.0,62.5998,62.6689,62.5998,62.6305,33000.0
2011-09-06 10:00:00,81.65,81.67,81.63,81.65,8400.0,62.6382,62.6535,62.6228,62.6382,8400.0
2011-09-06 10:30:00,81.64,81.69,81.63,81.69,29700.0,62.6305,62.6689,62.6228,62.6689,29700.0
2011-09-06 11:00:00,81.68,81.69,81.66,81.67,18200.0,62.6612,62.6689,62.6458,62.6535,18200.0
2011-09-06 11:30:00,81.67,81.68,81.65,81.66,37700.0,62.6535,62.6612,62.6382,62.6458,37700.0
2011-09-06 12:00:00,81.67,81.67,81.65,81.66,12400.0,62.6535,62.6535,62.6382,62.6458,12400.0
2011-09-06 12:30:00,81.65,81.68,81.65,81.67,9400.0,62.6382,62.6612,62.6382,62.6535,9400.0
2011-09-06 13:00:00,81.67,81.69,81.65,81.68,27100.0,62.6535,62.6689,62.6382,62.6612,27100.0
2011-09-06 13:30:00,81.68,81.69,81.66,81.68,38100.0,62.6612,62.6689,62.6458,62.6612,38100.0
2011-09-06 14:00:00,81.68,81.69,81.67,81.68,39300.0,62.6612,62.6689,62.6535,62.6612,39300.0
2011-09-06 14:30:00,81.67,81.7,81.67,81.68,34500.0,62.6535,62.6765,62.6535,62.6612,34500.0
2011-09-06 15:00:00,81.69,81.7,81.65,81.7,35100.0,62.6689,62.6765,62.6382,62.6765,35100.0
2011-09-06 15:30:00,81.69,81.71,81.68,81.69,173000.0,62.6689,62.6842,62.6612,62.6689,173000.0
2011-09-07 09:30:00,81.58,81.59,81.5,81.54,163900.0,62.5845,62.5921,62.5231,62.5538,163900.0
2011-09-07 10:00:00,81.53,81.61,81.53,81.6,13700.0,62.5461,62.6075,62.5461,62.5998,13700.0
2011-09-07 10:30:00,81.59,81.6,81.54,81.55,31100.0,62.5921,62.5998,62.5538,62.5615,31100.0
2011-09-07 11:00:00,81.56,81.65,81.55,81.64,23600.0,62.5691,62.6382,62.5615,62.6305,23600.0
2011-09-07 11:30:00,81.65,81.65,81.63,81.65,24300.0,62.6382,62.6382,62.6228,62.6382,24300.0
2011-09-07 12:00:00,81.65,81.67,81.64,81.66,27200.0,62.6382,62.6535,62.6305,62.6458,27200.0
2011-09-07 12:30:00,81.67,81.67,81.64,81.66,11900.0,62.6535,62.6535,62.6305,62.6458,11900.0
2011-09-07 13:00:00,81.66,81.67,81.65,81.67,20400.0,62.6458,62.6535,62.6382,62.6535,20400.0
2011-09-07 13:30:00,81.67,81.69,81.66,81.69,25700.0,62.6535,62.6689,62.6458,62.6689,25700.0
2011-09-07 14:00:00,81.66,81.68,81.65,81.67,47500.0,62.6458,62.6612,62.6382,62.6535,47500.0
2011-09-07 14:30:00,81.67,81.67,81.64,81.64,22100.0,62.6535,62.6535,62.6305,62.6305,22100.0
2011-09-07 15:00:00,81.66,81.68,81.64,81.65,39900.0,62.6458,62.6612,62.6305,62.6382,39900.0
2011-09-07 15:30:00,81.67,81.67,81.62,81.64,42200.0,62.6535,62.6535,62.6152,62.6305,42200.0
2011-09-08 09:30:00,81.72,81.75,81.59,81.66,33300.0,62.6919,62.7149,62.5921,62.6458,33300.0
2011-09-08 10:00:00,81.66,81.67,81.64,81.65,15700.0,62.6458,62.6535,62.6305,62.6382,15700.0
2011-09-08 10:30:00,81.66,81.67,81.63,81.64,22200.0,62.6458,62.6535,62.6228,62.6305,22200.0
2011-09-08 11:00:00,81.65,81.65,81.63,81.64,34700.0,62.6382,62.6382,62.6228,62.6305,34700.0
2011-09-08 11:30:00,81.65,81.68,81.56,81.61,341600.0,62.6382,62.6612,62.5691,62.6075,341600.0
2011-09-08 12:00:00,81.63,81.67,81.62,81.65,10200.0,62.6228,62.6535,62.6152,62.6382,10200.0
2011-09-08 12:30:00,81.66,81.67,81.65,81.67,8800.0,62.6458,62.6535,62.6382,62.6535,8800.0
2011-09-08 13:00:00,81.66,81.67,81.65,81.66,25400.0,62.6458,62.6535,62.6382,62.6458,25400.0
2011-09-08 13:30:00,81.67,81.68,81.64,81.66,25200.0,62.6535,62.6612,62.6305,62.6458,25200.0
2011-09-08 14:00:00,81.67,81.69,81.65,81.68,24300.0,62.6535,62.6689,62.6382,62.6612,24300.0
2011-09-08 14:30:00,81.67,81.7,81.62,81.62,32400.0,62.6535,62.6765,62.6152,62.6152,32400.0
2011-09-08 15:00:00,81.65,81.71,81.65,81.7,85700.0,62.6382,62.6842,62.6382,62.6765,85700.0
2011-09-08 15:30:00,81.69,81.71,81.68,81.71,84500.0,62.6689,62.6842,62.6612,62.6842,84500.0
2011-09-09 09:30:00,81.71,81.74,81.63,81.68,14400.0,62.6842,62.7072,62.6228,62.6612,14400.0
2011-09-09 10:00:00,81.7,81.71,81.68,81.71,18700.0,62.6765,62.6842,62.6612,62.6842,18700.0
2011-09-09 10:30:00,81.71,81.74,81.67,81.72,28600.0,62.6842,62.7072,62.6535,62.6919,28600.0
2011-09-09 11:00:00,81.72,81.73,81.69,81.73,17900.0,62.6919,62.6995,62.6689,62.6995,17900.0
2011-09-09 11:30:00,81.73,81.76,81.7,81.74,29800.0,62.6995,62.7226,62.6765,62.7072,29800.0
2011-09-09 12:00:00,81.75,81.77,81.74,81.75,24000.0,62.7149,62.7302,62.7072,62.7149,24000.0
2011-09-09 12:30:00,81.75,81.76,81.7,81.76,22500.0,62.7149,62.7226,62.6765,62.7226,22500.0
2011-09-09 13:00:00,81.75,81.76,81.71,81.72,15800.0,62.7149,62.7226,62.6842,62.6919,15800.0
2011-09-09 13:30:00,81.71,81.74,81.7,81.71,24800.0,62.6842,62.7072,62.6765,62.6842,24800.0
2011-09-09 14:00:00,81.72,81.75,81.71,81.75,36700.0,62.6919,62.7149,62.6842,62.7149,36700.0
2011-09-09 14:30:00,81.75,81.77,81.71,81.72,17900.0,62.7149,62.7302,62.6842,62.6919,17900.0
2011-09-09 15:00:00,81.73,81.75,81.7,81.71,14000.0,62.6995,62.7149,62.6765,62.6842,14000.0
2011-09-09 15:30:00,81.71,81.72,81.67,81.67,22600.0,62.6842,62.6919,62.6535,62.6535,22600.0
2011-09-12 09:30:00,81.66,81.73,81.63,81.67,108800.0,62.6458,62.6995,62.6228,62.6535,108800.0
2011-09-12 10:00:00,81.67,81.68,81.65,81.67,139200.0,62.6535,62.6612,62.6382,62.6535,139200.0
2011-09-12 10:30:00,81.66,81.67,81.66,81.67,7500.0,62.6458,62.6535,62.6458,62.6535,7500.0
2011-09-12 11:00:00,81.67,81.68,81.66,81.67,58200.0,62.6535,62.6612,62.6458,62.6535,58200.0
2011-09-12 11:30:00,81.67,81.69,81.65,81.69,36600.0,62.6535,62.6689,62.6382,62.6689,36600.0
2011-09-12 12:00:00,81.68,81.69,81.66,81.67,46400.0,62.6612,62.6689,62.6458,62.6535,46400.0
2011-09-12 12:30:00,81.67,81.69,81.66,81.66,40500.0,62.6535,62.6689,62.6458,62.6458,40500.0
2011-09-12 13:00:00,81.67,81.68,81.66,81.67,21200.0,62.6535,62.6612,62.6458,62.6535,21200.0
2011-09-12 13:30:00,81.68,81.68,81.66,81.67,13100.0,62.6612,62.6612,62.6458,62.6535,13100.0
2011-09-12 14:00:00,81.66,81.69,81.66,81.67,42200.0,62.6458,62.6689,62.6458,62.6535,42200.0
2011-09-12 14:30:00,81.67,81.67,81.63,81.66,47100.0,62.6535,62.6535,62.6228,62.6458,47100.0
2011-09-12 15:00:00,81.65,81.67,81.64,81.65,35100.0,62.6382,62.6535,62.6305,62.6382,35100.0
2011-09-12 15:30:00,81.65,81.66,81.62,81.64,71600.0,62.6382,62.6458,62.6152,62.6305,71600.0
2011-09-13 09:30:00,81.6,81.61,81.54,81.59,36000.0,62.5998,62.6075,62.5538,62.5921,36000.0
2011-09-13 10:00:00,81.61,81.61,81.57,81.6,8300.0,62.6075,62.6075,62.5768,62.5998,8300.0
2011-09-13 10:30:00,81.6,81.61,81.59,81.6,13700.0,62.5998,62.6075,62.5921,62.5998,13700.0
2011-09-13 11:00:00,81.6,81.61,81.57,81.58,22600.0,62.5998,62.6075,62.5768,62.5845,22600.0
2011-09-13 11:30:00,81.57,81.6,81.57,81.6,23400.0,62.5768,62.5998,62.5768,62.5998,23400.0
2011-09-13 12:00:00,81.59,81.6,81.58,81.58,18500.0,62.5921,62.5998,62.5845,62.5845,18500.0
2011-09-13 12:30:00,81.58,81.6,81.58,81.59,15400.0,62.5845,62.5998,62.5845,62.5921,15400.0
2011-09-13 13:00:00,81.6,81.63,81.58,81.59,16400.0,62.5998,62.6228,62.5845,62.5921,16400.0
2011-09-13 13:30:00,81.59,81.59,81.58,81.59,15700.0,62.5921,62.5921,62.5845,62.5921,15700.0
2011-09-13 14:00:00,81.6,81.61,81.6,81.61,22300.0,62.5998,62.6075,62.5998,62.6075,22300.0
2011-09-13 14:30:00,81.61,81.65,81.59,81.64,35200.0,62.6075,62.6382,62.5921,62.6305,35200.0
2011-09-13 15:00:00,81.63,81.65,81.57,81.58,38700.0,62.6228,62.6382,62.5768,62.5845,38700.0
2011-09-13 15:30:00,81.57,81.59,81.53,81.53,115800.0,62.5768,62.5921,62.5461,62.5461,115800.0
2011-09-14 09:30:00,81.55,81.65,81.55,81.64,15800.0,62.5615,62.6382,62.5615,62.6305,15800.0
2011-09-14 10:00:00,81.62,81.65,81.61,81.64,8600.0,62.6152,62.6382,62.6075,62.6305,8600.0
2011-09-14 10:30:00,81.64,81.67,81.61,81.65,70400.0,62.6305,62.6535,62.6075,62.6382,70400.0
2011-09-14 11:00:00,81.66,81.66,81.61,81.64,74100.0,62.6458,62.6458,62.6075,62.6305,74100.0
2011-09-14 11:30:00,81.62,81.65,81.62,81.65,32800.0,62.6152,62.6382,62.6152,62.6382,32800.0
2011-09-14 12:00:00,81.65,81.65,81.62,81.63,14500.0,62.6382,62.6382,62.6152,62.6228,14500.0
2011-09-14 12:30:00,81.63,81.63,81.6,81.62,21000.0,62.6228,62.6228,62.5998,62.6152,21000.0
2011-09-14 13:00:00,81.62,81.62,81.59,81.62,14600.0,62.6152,62.6152,62.5921,62.6152,14600.0
2011-09-14 13:30:00,81.61,81.63,81.61,81.62,84200.0,62.6075,62.6228,62.6075,62.6152,84200.0
2011-09-14 14:00:00,81.62,81.62,81.57,81.57,20100.0,62.6152,62.6152,62.5768,62.5768,20100.0
2011-09-14 14:30:00,81.57,81.59,81.55,81.57,197200.0,62.5768,62.5921,62.5615,62.5768,197200.0
2011-09-14 15:00:00,81.58,81.6,81.56,81.59,49500.0,62.5845,62.5998,62.5691,62.5921,49500.0
2011-09-14 15:30:00,81.59,81.62,81.58,81.61,45300.0,62.5921,62.6152,62.5845,62.6075,45300.0
2011-09-15 09:30:00,81.54,81.58,81.49,81.5,27300.0,62.5538,62.5845,62.5154,62.5231,27300.0
2011-09-15 10:00:00,81.51,81.54,81.5,81.53,19800.0,62.5308,62.5538,62.5231,62.5461,19800.0
2011-09-15 10:30:00,81.54,81.54,81.52,81.54,21400.0,62.5538,62.5538,62.5384,62.5538,21400.0
2011-09-15 11:00:00,81.53,81.54,81.52,81.54,15900.0,62.5461,62.5538,62.5384,62.5538,15900.0
2011-09-15 11:30:00,81.52,81.57,81.52,81.55,57200.0,62.5384,62.5768,62.5384,62.5615,57200.0
2011-09-15 12:00:00,81.55,81.57,81.55,81.56,14700.0,62.5615,62.5768,62.5615,62.5691,14700.0
2011-09-15 12:30:00,81.57,81.57,81.55,81.56,43100.0,62.5768,62.5768,62.5615,62.5691,43100.0
2011-09-15 13:00:00,81.57,81.57,81.54,81.54,24500.0,62.5768,62.5768,62.5538,62.5538,24500.0
2011-09-15 13:30:00,81.55,81.57,81.54,81.55,45000.0,62.5615,62.5768,62.5538,62.5615,45000.0
2011-09-15 14:00:00,81.56,81.57,81.55,81.55,19800.0,62.5691,62.5768,62.5615,62.5615,19800.0
2011-09-15 14:30:00,81.56,81.58,81.55,81.56,28300.0,62.5691,62.5845,62.5615,62.5691,28300.0
2011-09-15 15:00:00,81.58,81.58,81.56,81.58,77800.0,62.5845,62.5845,62.5691,62.5845,77800.0
2011-09-15 15:30:00,81.58,81.58,81.56,81.58,18700.0,62.5845,62.5845,62.5691,62.5845,18700.0
2011-09-16 09:30:00,81.47,81.57,81.47,81.56,21400.0,62.5001,62.5768,62.5001,62.5691,21400.0
2011-09-16 10:00:00,81.55,81.55,81.5,81.52,32500.0,62.5615,62.5615,62.5231,62.5384,32500.0
2011-09-16 10:30:00,81.52,81.58,81.51,81.58,10800.0,62.5384,62.5845,62.5308,62.5845,10800.0
2011-09-16 11:00:00,81.56,81.59,81.54,81.57,15000.0,62.5691,62.5921,62.5538,62.5768,15000.0
2011-09-16 11:30:00,81.59,81.59,81.56,81.58,7400.0,62.5921,62.5921,62.5691,62.5845,7400.0
2011-09-16 12:00:00,81.57,81.6,81.56,81.59,24100.0,62.5768,62.5998,62.5691,62.5921,24100.0
2011-09-16 12:30:00,81.59,81.6,81.58,81.6,8600.0,62.5921,62.5998,62.5845,62.5998,8600.0
2011-09-16 13:00:00,81.6,81.61,81.58,81.6,44300.0,62.5998,62.6075,62.5845,62.5998,44300.0
2011-09-16 13:30:00,81.6,81.62,81.59,81.6,24400.0,62.5998,62.6152,62.5921,62.5998,24400.0
2011-09-16 14:00:00,81.6,81.61,81.59,81.61,61500.0,62.5998,62.6075,62.5921,62.6075,61500.0
2011-09-16 14:30:00,81.6,81.62,81.59,81.61,23600.0,62.5998,62.6152,62.5921,62.6075,23600.0
2011-09-16 15:00:00,81.61,81.62,81.59,81.61,40300.0,62.6075,62.6152,62.5921,62.6075,40300.0
2011-09-16 15:30:00,81.61,81.63,81.59,81.62,42200.0,62.6075,62.6228,62.5921,62.6152,42200.0
2011-09-19 09:30:00,81.66,81.68,81.64,81.66,23000.0,62.6458,62.6612,62.6305,62.6458,23000.0
2011-09-19 10:00:00,81.66,81.68,81.65,81.65,30000.0,62.6458,62.6612,62.6382,62.6382,30000.0
2011-09-19 10:30:00,81.66,81.67,81.65,81.66,17500.0,62.6458,62.6535,62.6382,62.6458,17500.0
2011-09-19 11:00:00,81.67,81.67,81.65,81.67,15000.0,62.6535,62.6535,62.6382,62.6535,15000.0
2011-09-19 11:30:00,81.65,81.67,81.65,81.66,5300.0,62.6382,62.6535,62.6382,62.6458,5300.0
2011-09-19 12:00:00,81.66,81.67,81.65,81.66,13600.0,62.6458,62.6535,62.6382,62.6458,13600.0
2011-09-19 12:30:00,81.65,81.68,81.65,81.66,10700.0,62.6382,62.6612,62.6382,62.6458,10700.0
2011-09-19 13:00:00,81.67,81.68,81.63,81.66,60800.0,62.6535,62.6612,62.6228,62.6458,60800.0
2011-09-19 13:30:00,81.68,81.69,81.66,81.68,13800.0,62.6612,62.6689,62.6458,62.6612,13800.0
2011-09-19 14:00:00,81.68,81.69,81.67,81.68,19600.0,62.6612,62.6689,62.6535,62.6612,19600.0
2011-09-19 14:30:00,81.69,81.69,81.67,81.68,17800.0,62.6689,62.6689,62.6535,62.6612,17800.0
2011-09-19 15:00:00,81.66,81.69,81.66,81.67,17500.0,62.6458,62.6689,62.6458,62.6535,17500.0
2011-09-19 15:30:00,81.68,81.68,81.64,81.65,12800.0,62.6612,62.6612,62.6305,62.6382,12800.0
2011-09-20 09:30:00,81.7,81.7,81.65,81.69,78900.0,62.6765,62.6765,62.6382,62.6689,78900.0
2011-09-20 10:00:00,81.69,81.7,81.66,81.68,28500.0,62.6689,62.6765,62.6458,62.6612,28500.0
2011-09-20 10:30:00,81.68,81.68,81.66,81.67,16800.0,62.6612,62.6612,62.6458,62.6535,16800.0
2011-09-20 11:00:00,81.67,81.69,81.66,81.68,25000.0,62.6535,62.6689,62.6458,62.6612,25000.0
2011-09-20 11:30:00,81.68,81.7,81.67,81.69,36100.0,62.6612,62.6765,62.6535,62.6689,36100.0
2011-09-20 12:00:00,81.69,81.7,81.65,81.66,33800.0,62.6689,62.6765,62.6382,62.6458,33800.0
2011-09-20 12:30:00,81.67,81.67,81.64,81.65,34500.0,62.6535,62.6535,62.6305,62.6382,34500.0
2011-09-20 13:00:00,81.64,81.66,81.64,81.65,15700.0,62.6305,62.6458,62.6305,62.6382,15700.0
2011-09-20 13:30:00,81.66,81.67,81.65,81.65,18500.0,62.6458,62.6535,62.6382,62.6382,18500.0
2011-09-20 14:00:00,81.65,81.68,81.65,81.66,69700.0,62.6382,62.6612,62.6382,62.6458,69700.0
2011-09-20 14:30:00,81.65,81.66,81.63,81.64,66200.0,62.6382,62.6458,62.6228,62.6305,66200.0
2011-09-20 15:00:00,81.64,81.65,81.61,81.63,42000.0,62.6305,62.6382,62.6075,62.6228,42000.0
2011-09-20 15:30:00,81.63,81.63,81.6,81.62,82500.0,62.6228,62.6228,62.5998,62.6152,82500.0
2011-09-21 09:30:00,81.63,81.68,81.63,81.65,20000.0,62.6228,62.6612,62.6228,62.6382,20000.0
2011-09-21 10:00:00,81.64,81.68,81.64,81.68,15000.0,62.6305,62.6612,62.6305,62.6612,15000.0
2011-09-21 10:30:00,81.68,81.69,81.67,81.69,29300.0,62.6612,62.6689,62.6535,62.6689,29300.0
2011-09-21 11:00:00,81.7,81.71,81.68,81.7,26400.0,62.6765,62.6842,62.6612,62.6765,26400.0
2011-09-21 11:30:00,81.7,81.76,81.69,81.73,181500.0,62.6765,62.7226,62.6689,62.6995,181500.0
2011-09-21 12:00:00,81.73,81.75,81.71,81.75,34100.0,62.6995,62.7149,62.6842,62.7149,34100.0
2011-09-21 12:30:00,81.75,81.75,81.72,81.74,23700.0,62.7149,62.7149,62.6919,62.7072,23700.0
2011-09-21 13:00:00,81.74,81.74,81.7,81.72,46600.0,62.7072,62.7072,62.6765,62.6919,46600.0
2011-09-21 13:30:00,81.71,81.72,81.7,81.71,17100.0,62.6842,62.6919,62.6765,62.6842,17100.0
2011-09-21 14:00:00,81.71,81.73,81.62,81.65,48100.0,62.6842,62.6995,62.6152,62.6382,48100.0
2011-09-21 14:30:00,81.6,81.66,81.58,81.64,94100.0,62.5998,62.6458,62.5845,62.6305,94100.0
2011-09-21 15:00:00,81.63,81.69,81.62,81.66,591000.0,62.6228,62.6689,62.6152,62.6458,591000.0
2011-09-21 15:30:00,81.66,81.66,81.63,81.65,33900.0,62.6458,62.6458,62.6228,62.6382,33900.0
2011-09-22 09:30:00,81.63,81.63,81.58,81.63,32600.0,62.6228,62.6228,62.5845,62.6228,32600.0
2011-09-22 10:00:00,81.62,81.63,81.59,81.6,106800.0,62.6152,62.6228,62.5921,62.5998,106800.0
2011-09-22 10:30:00,81.61,81.61,81.58,81.61,28500.0,62.6075,62.6075,62.5845,62.6075,28500.0
2011-09-22 11:00:00,81.59,81.62,81.59,81.6,117200.0,62.5921,62.6152,62.5921,62.5998,117200.0
2011-09-22 11:30:00,81.6,81.62,81.59,81.61,68100.0,62.5998,62.6152,62.5921,62.6075,68100.0
2011-09-22 12:00:00,81.61,81.66,81.6,81.63,143500.0,62.6075,62.6458,62.5998,62.6228,143500.0
2011-09-22 12:30:00,81.63,81.65,81.62,81.63,126900.0,62.6228,62.6382,62.6152,62.6228,126900.0
2011-09-22 13:00:00,81.63,81.65,81.62,81.64,54700.0,62.6228,62.6382,62.6152,62.6305,54700.0
2011-09-22 13:30:00,81.64,81.66,81.62,81.64,3087400.0,62.6305,62.6458,62.6152,62.6305,3087400.0
2011-09-22 14:00:00,81.64,81.64,81.61,81.62,23400.0,62.6305,62.6305,62.6075,62.6152,23400.0
2011-09-22 14:30:00,81.64,81.66,81.63,81.66,39100.0,62.6305,62.6458,62.6228,62.6458,39100.0
2011-09-22 15:00:00,81.64,81.68,81.64,81.66,43500.0,62.6305,62.6612,62.6305,62.6458,43500.0
2011-09-22 15:30:00,81.68,81.68,81.63,81.67,82100.0,62.6612,62.6612,62.6228,62.6535,82100.0
2011-09-23 09:30:00,81.61,81.61,81.55,81.56,17700.0,62.6075,62.6075,62.5615,62.5691,17700.0
2011-09-23 10:00:00,81.57,81.57,81.54,81.54,22800.0,62.5768,62.5768,62.5538,62.5538,22800.0
2011-09-23 10:30:00,81.54,81.55,81.52,81.54,21500.0,62.5538,62.5615,62.5384,62.5538,21500.0
2011-09-23 11:00:00,81.52,81.55,81.52,81.54,28500.0,62.5384,62.5615,62.5384,62.5538,28500.0
2011-09-23 11:30:00,81.54,81.57,81.53,81.56,37600.0,62.5538,62.5768,62.5461,62.5691,37600.0
2011-09-23 12:00:00,81.56,81.56,81.54,81.56,11100.0,62.5691,62.5691,62.5538,62.5691,11100.0
2011-09-23 12:30:00,81.55,81.56,81.54,81.54,19700.0,62.5615,62.5691,62.5538,62.5538,19700.0
2011-09-23 13:00:00,81.54,81.56,81.49,81.52,61100.0,62.5538,62.5691,62.5154,62.5384,61100.0
2011-09-23 13:30:00,81.52,81.56,81.52,81.55,45000.0,62.5384,62.5691,62.5384,62.5615,45000.0
2011-09-23 14:00:00,81.54,81.56,81.53,81.55,85200.0,62.5538,62.5691,62.5461,62.5615,85200.0
2011-09-23 14:30:00,81.56,81.56,81.47,81.51,44000.0,62.5691,62.5691,62.5001,62.5308,44000.0
2011-09-23 15:00:00,81.52,81.55,81.5,81.53,28600.0,62.5384,62.5615,62.5231,62.5461,28600.0
2011-09-23 15:30:00,81.53,81.55,81.51,81.53,77200.0,62.5461,62.5615,62.5308,62.5461,77200.0
2011-09-26 09:30:00,81.47,81.56,81.45,81.51,43500.0,62.5001,62.5691,62.4847,62.5308,43500.0
2011-09-26 10:00:00,81.51,81.52,81.5,81.5,16600.0,62.5308,62.5384,62.5231,62.5231,16600.0
2011-09-26 10:30:00,81.52,81.53,81.48,81.5,40600.0,62.5384,62.5461,62.5078,62.5231,40600.0
2011-09-26 11:00:00,81.49,81.51,81.48,81.5,18200.0,62.5154,62.5308,62.5078,62.5231,18200.0
2011-09-26 11:30:00,81.5,81.5,81.46,81.48,83600.0,62.5231,62.5231,62.4924,62.5078,83600.0
2011-09-26 12:00:00,81.48,81.51,81.47,81.5,89100.0,62.5078,62.5308,62.5001,62.5231,89100.0
2011-09-26 12:30:00,81.5,81.51,81.48,81.51,26100.0,62.5231,62.5308,62.5078,62.5308,26100.0
2011-09-26 13:00:00,81.52,81.52,81.46,81.47,38800.0,62.5384,62.5384,62.4924,62.5001,38800.0
2011-09-26 13:30:00,81.47,81.48,81.46,81.48,23200.0,62.5001,62.5078,62.4924,62.5078,23200.0
2011-09-26 14:00:00,81.48,81.49,81.46,81.49,13200.0,62.5078,62.5154,62.4924,62.5154,13200.0
2011-09-26 14:30:00,81.48,81.51,81.48,81.49,39800.0,62.5078,62.5308,62.5078,62.5154,39800.0
2011-09-26 15:00:00,81.49,81.5,81.47,81.5,107000.0,62.5154,62.5231,62.5001,62.5231,107000.0
2011-09-26 15:30:00,81.51,81.52,81.5,81.51,53500.0,62.5308,62.5384,62.5231,62.5308,53500.0
2011-09-27 09:30:00,81.42,81.45,81.41,81.42,33700.0,62.4617,62.4847,62.4541,62.4617,33700.0
2011-09-27 10:00:00,81.43,81.43,81.41,81.42,13200.0,62.4694,62.4694,62.4541,62.4617,13200.0
2011-09-27 10:30:00,81.43,81.43,81.42,81.43,12300.0,62.4694,62.4694,62.4617,62.4694,12300.0
2011-09-27 11:00:00,81.43,81.47,81.42,81.46,27400.0,62.4694,62.5001,62.4617,62.4924,27400.0
2011-09-27 11:30:00,81.47,81.52,81.46,81.52,18900.0,62.5001,62.5384,62.4924,62.5384,18900.0
2011-09-27 12:00:00,81.52,81.53,81.47,81.51,52700.0,62.5384,62.5461,62.5001,62.5308,52700.0
2011-09-27 12:30:00,81.5,81.5,81.46,81.46,18100.0,62.5231,62.5231,62.4924,62.4924,18100.0
2011-09-27 13:00:00,81.46,81.47,81.44,81.44,20700.0,62.4924,62.5001,62.4771,62.4771,20700.0
2011-09-27 13:30:00,81.44,81.45,81.42,81.44,58300.0,62.4771,62.4847,62.4617,62.4771,58300.0
2011-09-27 14:00:00,81.44,81.45,81.43,81.45,28800.0,62.4771,62.4847,62.4694,62.4847,28800.0
2011-09-27 14:30:00,81.45,81.52,81.44,81.49,232500.0,62.4847,62.5384,62.4771,62.5154,232500.0
2011-09-27 15:00:00,81.49,81.51,81.43,81.46,76100.0,62.5154,62.5308,62.4694,62.4924,76100.0
2011-09-27 15:30:00,81.46,81.51,81.45,81.48,65400.0,62.4924,62.5308,62.4847,62.5078,65400.0
2011-09-28 09:30:00,81.41,81.45,81.4,81.4,21200.0,62.4541,62.4847,62.4464,62.4464,21200.0
2011-09-28 10:00:00,81.41,81.42,81.4,81.41,15200.0,62.4541,62.4617,62.4464,62.4541,15200.0
2011-09-28 10:30:00,81.4,81.42,81.4,81.42,18800.0,62.4464,62.4617,62.4464,62.4617,18800.0
2011-09-28 11:00:00,81.41,81.42,81.38,81.41,33900.0,62.4541,62.4617,62.431,62.4541,33900.0
2011-09-28 11:30:00,81.41,81.41,81.38,81.38,22300.0,62.4541,62.4541,62.431,62.431,22300.0
2011-09-28 12:00:00,81.39,81.4,81.37,81.38,16000.0,62.4387,62.4464,62.4234,62.431,16000.0
2011-09-28 12:30:00,81.39,81.39,81.37,81.37,9100.0,62.4387,62.4387,62.4234,62.4234,9100.0
2011-09-28 13:00:00,81.38,81.42,81.35,81.41,45200.0,62.431,62.4617,62.408,62.4541,45200.0
2011-09-28 13:30:00,81.42,81.42,81.37,81.38,22400.0,62.4617,62.4617,62.4234,62.431,22400.0
2011-09-28 14:00:00,81.38,81.39,81.37,81.37,10700.0,62.431,62.4387,62.4234,62.4234,10700.0
2011-09-28 14:30:00,81.36,81.38,81.36,81.36,23800.0,62.4157,62.431,62.4157,62.4157,23800.0
2011-09-28 15:00:00,81.36,81.41,81.36,81.41,21700.0,62.4157,62.4541,62.4157,62.4541,21700.0
2011-09-28 15:30:00,81.41,81.48,81.4,81.48,261900.0,62.4541,62.5078,62.4464,62.5078,261900.0
2011-09-29 09:30:00,81.36,81.38,81.35,81.35,37700.0,62.4157,62.431,62.408,62.408,37700.0
2011-09-29 10:00:00,81.35,81.36,81.34,81.35,9100.0,62.408,62.4157,62.4004,62.408,9100.0
2011-09-29 10:30:00,81.35,81.37,81.35,81.35,7800.0,62.408,62.4234,62.408,62.408,7800.0
2011-09-29 11:00:00,81.36,81.36,81.33,81.34,17000.0,62.4157,62.4157,62.3927,62.4004,17000.0
2011-09-29 11:30:00,81.34,81.36,81.34,81.36,315400.0,62.4004,62.4157,62.4004,62.4157,315400.0
2011-09-29 12:00:00,81.36,81.36,81.34,81.35,12300.0,62.4157,62.4157,62.4004,62.408,12300.0
2011-09-29 12:30:00,81.36,81.36,81.34,81.35,27300.0,62.4157,62.4157,62.4004,62.408,27300.0
2011-09-29 13:00:00,81.34,81.36,81.33,81.36,32800.0,62.4004,62.4157,62.3927,62.4157,32800.0
2011-09-29 13:30:00,81.36,81.37,81.35,81.36,37400.0,62.4157,62.4234,62.408,62.4157,37400.0
2011-09-29 14:00:00,81.37,81.37,81.33,81.34,73600.0,62.4234,62.4234,62.3927,62.4004,73600.0
2011-09-29 14:30:00,81.35,81.36,81.34,81.36,49500.0,62.408,62.4157,62.4004,62.4157,49500.0
2011-09-29 15:00:00,81.36,81.36,81.35,81.36,28000.0,62.4157,62.4157,62.408,62.4157,28000.0
2011-09-29 15:30:00,81.36,81.37,81.35,81.36,49000.0,62.4157,62.4234,62.408,62.4157,49000.0
2011-09-30 09:30:00,81.41,81.41,81.37,81.39,37900.0,62.4541,62.4541,62.4234,62.4387,37900.0
2011-09-30 10:00:00,81.39,81.39,81.35,81.35,21600.0,62.4387,62.4387,62.408,62.408,21600.0
2011-09-30 10:30:00,81.35,81.36,81.32,81.36,39800.0,62.408,62.4157,62.385,62.4157,39800.0
2011-09-30 11:00:00,81.36,81.36,81.34,81.34,32300.0,62.4157,62.4157,62.4004,62.4004,32300.0
2011-09-30 11:30:00,81.34,81.35,81.34,81.35,10800.0,62.4004,62.408,62.4004,62.408,10800.0
2011-09-30 12:00:00,81.34,81.37,81.34,81.37,36600.0,62.4004,62.4234,62.4004,62.4234,36600.0
2011-09-30 12:30:00,81.37,81.38,81.36,81.38,24900.0,62.4234,62.431,62.4157,62.431,24900.0
2011-09-30 13:00:00,81.37,81.38,81.36,81.38,85400.0,62.4234,62.431,62.4157,62.431,85400.0
2011-09-30 13:30:00,81.38,81.39,81.35,81.36,39900.0,62.431,62.4387,62.408,62.4157,39900.0
2011-09-30 14:00:00,81.35,81.39,81.35,81.39,70000.0,62.408,62.4387,62.408,62.4387,70000.0
2011-09-30 14:30:00,81.38,81.41,81.38,81.39,70600.0,62.431,62.4541,62.431,62.4387,70600.0
2011-09-30 15:00:00,81.37,81.4,81.37,81.4,22100.0,62.4234,62.4464,62.4234,62.4464,22100.0
2011-09-30 15:30:00,81.4,81.42,81.38,81.42,29900.0,62.4464,62.4617,62.431,62.4617,29900.0
2011-10-03 09:30:00,81.33,81.33,81.29,81.31,29400.0,62.4797,62.4797,62.4489,62.4643,29400.0
2011-10-03 10:00:00,81.3,81.3,81.26,81.26,13500.0,62.4566,62.4566,62.4259,62.4259,13500.0
2011-10-03 10:30:00,81.25,81.28,81.23,81.27,37200.0,62.4182,62.4413,62.4028,62.4336,37200.0
2011-10-03 11:00:00,81.26,81.3,81.25,81.28,43200.0,62.4259,62.4566,62.4182,62.4413,43200.0
2011-10-03 11:30:00,81.28,81.28,81.25,81.27,16000.0,62.4413,62.4413,62.4182,62.4336,16000.0
2011-10-03 12:00:00,81.26,81.27,81.25,81.25,15600.0,62.4259,62.4336,62.4182,62.4182,15600.0
2011-10-03 12:30:00,81.27,81.28,81.26,81.28,28700.0,62.4336,62.4413,62.4259,62.4413,28700.0
2011-10-03 13:00:00,81.28,81.39,81.28,81.38,219100.0,62.4413,62.5258,62.4413,62.5181,219100.0
2011-10-03 13:30:00,81.36,81.39,81.35,81.36,25200.0,62.5027,62.5258,62.495,62.5027,25200.0
2011-10-03 14:00:00,81.37,81.37,81.34,81.35,28500.0,62.5104,62.5104,62.4874,62.495,28500.0
2011-10-03 14:30:00,81.37,81.38,81.31,81.38,546800.0,62.5104,62.5181,62.4643,62.5181,546800.0
2011-10-03 15:00:00,81.37,81.38,81.34,81.36,66900.0,62.5104,62.5181,62.4874,62.5027,66900.0
2011-10-03 15:30:00,81.37,81.4,81.36,81.4,217000.0,62.5104,62.5334,62.5027,62.5334,217000.0
2011-10-04 09:30:00,81.4,81.42,81.32,81.32,55300.0,62.5334,62.5488,62.472,62.472,55300.0
2011-10-04 10:00:00,81.33,81.34,81.31,81.33,34800.0,62.4797,62.4874,62.4643,62.4797,34800.0
2011-10-04 10:30:00,81.33,81.33,81.3,81.3,41300.0,62.4797,62.4797,62.4566,62.4566,41300.0
2011-10-04 11:00:00,81.31,81.31,81.26,81.26,23000.0,62.4643,62.4643,62.4259,62.4259,23000.0
2011-10-04 11:30:00,81.27,81.29,81.26,81.27,29500.0,62.4336,62.4489,62.4259,62.4336,29500.0
2011-10-04 12:00:00,81.28,81.28,81.25,81.26,26100.0,62.4413,62.4413,62.4182,62.4259,26100.0
2011-10-04 12:30:00,81.27,81.28,81.24,81.26,58300.0,62.4336,62.4413,62.4105,62.4259,58300.0
2011-10-04 13:00:00,81.25,81.25,81.22,81.24,36200.0,62.4182,62.4182,62.3952,62.4105,36200.0
2011-10-04 13:30:00,81.24,81.24,81.19,81.2,80800.0,62.4105,62.4105,62.3721,62.3798,80800.0
2011-10-04 14:00:00,81.2,81.3,81.19,81.27,130700.0,62.3798,62.4566,62.3721,62.4336,130700.0
2011-10-04 14:30:00,81.28,81.3,81.26,81.28,33500.0,62.4413,62.4566,62.4259,62.4413,33500.0
2011-10-04 15:00:00,81.29,81.3,81.27,81.29,60300.0,62.4489,62.4566,62.4336,62.4489,60300.0
2011-10-04 15:30:00,81.29,81.29,81.16,81.23,69300.0,62.4489,62.4489,62.3491,62.4028,69300.0
2011-10-05 09:30:00,81.2,81.2,81.13,81.14,65700.0,62.3798,62.3798,62.326,62.3337,65700.0
2011-10-05 10:00:00,81.14,81.15,81.1,81.12,38600.0,62.3337,62.3414,62.303,62.3183,38600.0
2011-10-05 10:30:00,81.12,81.15,81.11,81.14,35300.0,62.3183,62.3414,62.3107,62.3337,35300.0
2011-10-05 11:00:00,81.15,81.17,81.14,81.16,28200.0,62.3414,62.3568,62.3337,62.3491,28200.0
2011-10-05 11:30:00,81.16,81.16,81.14,81.15,29400.0,62.3491,62.3491,62.3337,62.3414,29400.0
2011-10-05 12:00:00,81.15,81.15,81.13,81.14,19200.0,62.3414,62.3414,62.326,62.3337,19200.0
2011-10-05 12:30:00,81.14,81.15,81.13,81.15,14300.0,62.3337,62.3414,62.326,62.3414,14300.0
2011-10-05 13:00:00,81.15,81.15,81.1,81.1,46000.0,62.3414,62.3414,62.303,62.303,46000.0
2011-10-05 13:30:00,81.1,81.11,81.1,81.11,17000.0,62.303,62.3107,62.303,62.3107,17000.0
2011-10-05 14:00:00,81.11,81.12,81.1,81.12,37800.0,62.3107,62.3183,62.303,62.3183,37800.0
2011-10-05 14:30:00,81.11,81.12,81.1,81.12,77500.0,62.3107,62.3183,62.303,62.3183,77500.0
2011-10-05 15:00:00,81.12,81.15,81.12,81.15,99100.0,62.3183,62.3414,62.3183,62.3414,99100.0
2011-10-05 15:30:00,81.15,81.2,81.14,81.17,237600.0,62.3414,62.3798,62.3337,62.3568,237600.0
2011-10-06 09:30:00,81.14,81.14,81.03,81.07,206100.0,62.3337,62.3337,62.2492,62.2799,206100.0
2011-10-06 10:00:00,81.06,81.06,81.01,81.02,37900.0,62.2722,62.2722,62.2338,62.2415,37900.0
2011-10-06 10:30:00,81.01,81.04,81.0,81.04,133900.0,62.2338,62.2569,62.2262,62.2569,133900.0
2011-10-06 11:00:00,81.04,81.04,81.0,81.03,183500.0,62.2569,62.2569,62.2262,62.2492,183500.0
2011-10-06 11:30:00,81.03,81.04,81.0,81.03,97800.0,62.2492,62.2569,62.2262,62.2492,97800.0
2011-10-06 12:00:00,81.04,81.05,81.03,81.05,14100.0,62.2569,62.2646,62.2492,62.2646,14100.0
2011-10-06 12:30:00,81.05,81.06,81.04,81.06,11700.0,62.2646,62.2722,62.2569,62.2722,11700.0
2011-10-06 13:00:00,81.06,81.12,81.04,81.12,40600.0,62.2722,62.3183,62.2569,62.3183,40600.0
2011-10-06 13:30:00,81.12,81.14,81.11,81.13,55000.0,62.3183,62.3337,62.3107,62.326,55000.0
2011-10-06 14:00:00,81.13,81.15,81.11,81.11,44200.0,62.326,62.3414,62.3107,62.3107,44200.0
2011-10-06 14:30:00,81.11,81.12,81.02,81.03,81500.0,62.3107,62.3183,62.2415,62.2492,81500.0
2011-10-06 15:00:00,81.02,81.04,81.01,81.04,24200.0,62.2415,62.2569,62.2338,62.2569,24200.0
2011-10-06 15:30:00,81.04,81.04,81.01,81.01,51700.0,62.2569,62.2569,62.2338,62.2338,51700.0
2011-10-07 09:30:00,81.09,81.1,80.98,80.99,385700.0,62.2953,62.303,62.2108,62.2185,385700.0
2011-10-07 10:00:00,80.99,81.0,80.97,80.97,156200.0,62.2185,62.2262,62.2031,62.2031,156200.0
2011-10-07 10:30:00,80.97,81.06,80.97,81.05,86200.0,62.2031,62.2722,62.2031,62.2646,86200.0
2011-10-07 11:00:00,81.06,81.09,81.03,81.07,38500.0,62.2722,62.2953,62.2492,62.2799,38500.0
2011-10-07 11:30:00,81.08,81.08,80.96,80.98,77000.0,62.2876,62.2876,62.1954,62.2108,77000.0
2011-10-07 12:00:00,80.98,81.01,80.96,81.0,58100.0,62.2108,62.2338,62.1954,62.2262,58100.0
2011-10-07 12:30:00,80.99,81.03,80.99,81.03,68800.0,62.2185,62.2492,62.2185,62.2492,68800.0
2011-10-07 13:00:00,81.03,81.07,81.02,81.06,62000.0,62.2492,62.2799,62.2415,62.2722,62000.0
2011-10-07 13:30:00,81.03,81.12,81.03,81.12,101800.0,62.2492,62.3183,62.2492,62.3183,101800.0
2011-10-07 14:00:00,81.12,81.12,81.09,81.1,89700.0,62.3183,62.3183,62.2953,62.303,89700.0
2011-10-07 14:30:00,81.1,81.11,81.05,81.09,110000.0,62.303,62.3107,62.2646,62.2953,110000.0
2011-10-07 15:00:00,81.1,81.1,81.07,81.09,108600.0,62.303,62.303,62.2799,62.2953,108600.0
2011-10-07 15:30:00,81.08,81.14,81.06,81.1,180200.0,62.2876,62.3337,62.2722,62.303,180200.0
2011-10-10 09:30:00,81.13,81.13,80.88,80.98,40300.0,62.326,62.326,62.134,62.2108,40300.0
2011-10-10 10:00:00,80.97,80.99,80.95,80.98,8700.0,62.2031,62.2185,62.1877,62.2108,8700.0
2011-10-10 10:30:00,80.97,80.99,80.96,80.97,12200.0,62.2031,62.2185,62.1954,62.2031,12200.0
2011-10-10 11:00:00,80.96,80.99,80.92,80.93,51800.0,62.1954,62.2185,62.1647,62.1724,51800.0
2011-10-10 11:30:00,80.93,80.94,80.9,80.9,13800.0,62.1724,62.1801,62.1493,62.1493,13800.0
2011-10-10 12:00:00,80.91,80.92,80.89,80.91,42000.0,62.157,62.1647,62.1417,62.157,42000.0
2011-10-10 12:30:00,80.9,80.91,80.88,80.88,9800.0,62.1493,62.157,62.134,62.134,9800.0
2011-10-10 13:00:00,80.88,80.89,80.86,80.87,29100.0,62.134,62.1417,62.1186,62.1263,29100.0
2011-10-10 13:30:00,80.88,80.9,80.86,80.87,36700.0,62.134,62.1493,62.1186,62.1263,36700.0
2011-10-10 14:00:00,80.88,80.91,80.87,80.9,11600.0,62.134,62.157,62.1263,62.1493,11600.0
2011-10-10 14:30:00,80.9,80.91,80.88,80.89,30800.0,62.1493,62.157,62.134,62.1417,30800.0
2011-10-10 15:00:00,80.89,80.93,80.89,80.91,19300.0,62.1417,62.1724,62.1417,62.157,19300.0
2011-10-10 15:30:00,80.91,80.91,80.88,80.88,30600.0,62.157,62.157,62.134,62.134,30600.0
2011-10-11 09:30:00,80.95,81.07,80.93,81.02,48000.0,62.1877,62.2799,62.1724,62.2415,48000.0
2011-10-11 10:00:00,81.02,81.04,81.0,81.01,7800.0,62.2415,62.2569,62.2262,62.2338,7800.0
2011-10-11 10:30:00,81.02,81.02,80.99,81.01,10500.0,62.2415,62.2415,62.2185,62.2338,10500.0
2011-10-11 11:00:00,80.99,81.03,80.99,81.03,6600.0,62.2185,62.2492,62.2185,62.2492,6600.0
2011-10-11 11:30:00,81.03,81.04,80.96,80.96,35800.0,62.2492,62.2569,62.1954,62.1954,35800.0
2011-10-11 12:00:00,80.97,80.98,80.96,80.96,8600.0,62.2031,62.2108,62.1954,62.1954,8600.0
2011-10-11 12:30:00,80.96,80.98,80.96,80.98,5700.0,62.1954,62.2108,62.1954,62.2108,5700.0
2011-10-11 13:00:00,80.97,80.98,80.95,80.96,106800.0,62.2031,62.2108,62.1877,62.1954,106800.0
2011-10-11 13:30:00,80.96,80.97,80.93,80.96,42800.0,62.1954,62.2031,62.1724,62.1954,42800.0
2011-10-11 14:00:00,80.98,81.01,80.97,81.01,37000.0,62.2108,62.2338,62.2031,62.2338,37000.0
2011-10-11 14:30:00,81.01,81.04,81.01,81.03,40700.0,62.2338,62.2569,62.2338,62.2492,40700.0
2011-10-11 15:00:00,81.04,81.06,81.03,81.04,75500.0,62.2569,62.2722,62.2492,62.2569,75500.0
2011-10-11 15:30:00,81.04,81.05,81.03,81.05,60200.0,62.2569,62.2646,62.2492,62.2646,60200.0
2011-10-12 09:30:00,81.05,81.06,80.96,80.97,66600.0,62.2646,62.2722,62.1954,62.2031,66600.0
2011-10-12 10:00:00,80.97,81.0,80.95,80.97,47100.0,62.2031,62.2262,62.1877,62.2031,47100.0
2011-10-12 10:30:00,80.97,81.0,80.97,81.0,11100.0,62.2031,62.2262,62.2031,62.2262,11100.0
2011-10-12 11:00:00,81.0,81.01,80.99,81.0,9400.0,62.2262,62.2338,62.2185,62.2262,9400.0
2011-10-12 11:30:00,81.0,81.01,81.0,81.01,12300.0,62.2262,62.2338,62.2262,62.2338,12300.0
2011-10-12 12:00:00,81.01,81.01,81.0,81.01,26900.0,62.2338,62.2338,62.2262,62.2338,26900.0
2011-10-12 12:30:00,81.01,81.01,81.0,81.0,10000.0,62.2338,62.2338,62.2262,62.2262,10000.0
2011-10-12 13:00:00,81.0,81.0,80.9,80.9,208200.0,62.2262,62.2262,62.1493,62.1493,208200.0
2011-10-12 13:30:00,80.9,80.93,80.83,80.9,458300.0,62.1493,62.1724,62.0956,62.1493,458300.0
2011-10-12 14:00:00,80.89,80.92,80.87,80.87,398600.0,62.1417,62.1647,62.1263,62.1263,398600.0
2011-10-12 14:30:00,80.87,80.89,80.85,80.88,56200.0,62.1263,62.1417,62.1109,62.134,56200.0
2011-10-12 15:00:00,80.88,80.91,80.88,80.91,59600.0,62.134,62.157,62.134,62.157,59600.0
2011-10-12 15:30:00,80.9,80.92,80.88,80.89,67600.0,62.1493,62.1647,62.134,62.1417,67600.0
2011-10-13 09:30:00,81.06,81.06,80.96,81.05,42200.0,62.2722,62.2722,62.1954,62.2646,42200.0
2011-10-13 10:00:00,81.05,81.07,81.04,81.06,32900.0,62.2646,62.2799,62.2569,62.2722,32900.0
2011-10-13 10:30:00,81.07,81.1,81.06,81.1,15800.0,62.2799,62.303,62.2722,62.303,15800.0
2011-10-13 11:00:00,81.1,81.1,81.05,81.08,20700.0,62.303,62.303,62.2646,62.2876,20700.0
2011-10-13 11:30:00,81.06,81.1,81.05,81.06,43900.0,62.2722,62.303,62.2646,62.2722,43900.0
2011-10-13 12:00:00,81.06,81.07,81.05,81.07,9500.0,62.2722,62.2799,62.2646,62.2799,9500.0
2011-10-13 12:30:00,81.07,81.09,81.06,81.07,5100.0,62.2799,62.2953,62.2722,62.2799,5100.0
2011-10-13 13:00:00,81.08,81.09,81.07,81.09,17700.0,62.2876,62.2953,62.2799,62.2953,17700.0
2011-10-13 13:30:00,81.09,81.09,81.07,81.08,36000.0,62.2953,62.2953,62.2799,62.2876,36000.0
2011-10-13 14:00:00,81.08,81.1,81.07,81.1,23600.0,62.2876,62.303,62.2799,62.303,23600.0
2011-10-13 14:30:00,81.09,81.16,81.09,81.15,205900.0,62.2953,62.3491,62.2953,62.3414,205900.0
2011-10-13 15:00:00,81.15,81.16,81.12,81.12,286500.0,62.3414,62.3491,62.3183,62.3183,286500.0
2011-10-13 15:30:00,81.12,81.12,81.07,81.09,32000.0,62.3183,62.3183,62.2799,62.2953,32000.0
2011-10-14 09:30:00,81.1,81.11,81.06,81.11,24300.0,62.303,62.3107,62.2722,62.3107,24300.0
2011-10-14 10:00:00,81.11,81.14,81.1,81.12,14000.0,62.3107,62.3337,62.303,62.3183,14000.0
2011-10-14 10:30:00,81.12,81.13,81.1,81.11,5800.0,62.3183,62.326,62.303,62.3107,5800.0
2011-10-14 11:00:00,81.1,81.14,81.1,81.14,16100.0,62.303,62.3337,62.303,62.3337,16100.0
2011-10-14 11:30:00,81.14,81.15,81.12,81.12,14100.0,62.3337,62.3414,62.3183,62.3183,14100.0
2011-10-14 12:00:00,81.12,81.15,81.12,81.15,17600.0,62.3183,62.3414,62.3183,62.3414,17600.0
2011-10-14 12:30:00,81.14,81.15,81.12,81.13,15500.0,62.3337,62.3414,62.3183,62.326,15500.0
2011-10-14 13:00:00,81.13,81.14,81.12,81.12,31900.0,62.326,62.3337,62.3183,62.3183,31900.0
2011-10-14 13:30:00,81.14,81.14,81.08,81.1,51900.0,62.3337,62.3337,62.2876,62.303,51900.0
2011-10-14 14:00:00,81.11,81.12,81.09,81.11,9700.0,62.3107,62.3183,62.2953,62.3107,9700.0
2011-10-14 14:30:00,81.12,81.15,81.11,81.14,79500.0,62.3183,62.3414,62.3107,62.3337,79500.0
2011-10-14 15:00:00,81.13,81.15,81.13,81.13,32500.0,62.326,62.3414,62.326,62.326,32500.0
2011-10-14 15:30:00,81.12,81.15,81.12,81.14,34300.0,62.3183,62.3414,62.3183,62.3337,34300.0
2011-10-17 09:30:00,81.15,81.16,81.06,81.12,24400.0,62.3414,62.3491,62.2722,62.3183,24400.0
2011-10-17 10:00:00,81.12,81.13,81.11,81.12,17600.0,62.3183,62.326,62.3107,62.3183,17600.0
2011-10-17 10:30:00,81.11,81.12,81.11,81.11,6100.0,62.3107,62.3183,62.3107,62.3107,6100.0
2011-10-17 11:00:00,81.12,81.15,81.12,81.13,16000.0,62.3183,62.3414,62.3183,62.326,16000.0
2011-10-17 11:30:00,81.15,81.15,81.13,81.14,16300.0,62.3414,62.3414,62.326,62.3337,16300.0
2011-10-17 12:00:00,81.13,81.2,81.13,81.19,76900.0,62.326,62.3798,62.326,62.3721,76900.0
2011-10-17 12:30:00,81.19,81.2,81.18,81.19,47900.0,62.3721,62.3798,62.3644,62.3721,47900.0
2011-10-17 13:00:00,81.19,81.19,81.17,81.17,84700.0,62.3721,62.3721,62.3568,62.3568,84700.0
2011-10-17 13:30:00,81.18,81.19,81.17,81.19,20800.0,62.3644,62.3721,62.3568,62.3721,20800.0
2011-10-17 14:00:00,81.19,81.2,81.18,81.19,24100.0,62.3721,62.3798,62.3644,62.3721,24100.0
2011-10-17 14:30:00,81.19,81.21,81.18,81.2,31500.0,62.3721,62.3875,62.3644,62.3798,31500.0
2011-10-17 15:00:00,81.2,81.2,81.17,81.19,38000.0,62.3798,62.3798,62.3568,62.3721,38000.0
2011-10-17 15:30:00,81.17,81.2,81.17,81.17,62700.0,62.3568,62.3798,62.3568,62.3568,62700.0
2011-10-18 09:30:00,81.25,81.25,81.16,81.22,56900.0,62.4182,62.4182,62.3491,62.3952,56900.0
2011-10-18 10:00:00,81.21,81.22,81.19,81.22,46300.0,62.3875,62.3952,62.3721,62.3952,46300.0
2011-10-18 10:30:00,81.22,81.22,81.18,81.18,12800.0,62.3952,62.3952,62.3644,62.3644,12800.0
2011-10-18 11:00:00,81.17,81.24,81.17,81.22,10900.0,62.3568,62.4105,62.3568,62.3952,10900.0
2011-10-18 11:30:00,81.22,81.22,81.2,81.22,22700.0,62.3952,62.3952,62.3798,62.3952,22700.0
2011-10-18 12:00:00,81.22,81.24,81.21,81.24,14300.0,62.3952,62.4105,62.3875,62.4105,14300.0
2011-10-18 12:30:00,81.23,81.26,81.23,81.25,26200.0,62.4028,62.4259,62.4028,62.4182,26200.0
2011-10-18 13:00:00,81.25,81.26,81.24,81.25,21900.0,62.4182,62.4259,62.4105,62.4182,21900.0
2011-10-18 13:30:00,81.25,81.26,81.22,81.24,53500.0,62.4182,62.4259,62.3952,62.4105,53500.0
2011-10-18 14:00:00,81.25,81.26,81.24,81.25,39300.0,62.4182,62.4259,62.4105,62.4182,39300.0
2011-10-18 14:30:00,81.24,81.26,81.24,81.25,28700.0,62.4105,62.4259,62.4105,62.4182,28700.0
2011-10-18 15:00:00,81.25,81.25,81.1,81.16,180000.0,62.4182,62.4182,62.303,62.3491,180000.0
2011-10-18 15:30:00,81.15,81.17,81.08,81.16,166000.0,62.3414,62.3568,62.2876,62.3491,166000.0
2011-10-19 09:30:00,81.2,81.2,81.15,81.15,26200.0,62.3798,62.3798,62.3414,62.3414,26200.0
2011-10-19 10:00:00,81.16,81.16,81.09,81.1,37000.0,62.3491,62.3491,62.2953,62.303,37000.0
2011-10-19 10:30:00,81.11,81.13,81.1,81.13,27400.0,62.3107,62.326,62.303,62.326,27400.0
2011-10-19 11:00:00,81.14,81.14,81.1,81.11,36300.0,62.3337,62.3337,62.303,62.3107,36300.0
2011-10-19 11:30:00,81.1,81.15,81.09,81.14,20500.0,62.303,62.3414,62.2953,62.3337,20500.0
2011-10-19 12:00:00,81.13,81.14,81.11,81.11,6700.0,62.326,62.3337,62.3107,62.3107,6700.0
2011-10-19 12:30:00,81.11,81.14,81.1,81.11,29400.0,62.3107,62.3337,62.303,62.3107,29400.0
2011-10-19 13:00:00,81.11,81.12,81.08,81.08,22200.0,62.3107,62.3183,62.2876,62.2876,22200.0
2011-10-19 13:30:00,81.08,81.1,81.07,81.08,18500.0,62.2876,62.303,62.2799,62.2876,18500.0
2011-10-19 14:00:00,81.09,81.13,81.08,81.11,33800.0,62.2953,62.326,62.2876,62.3107,33800.0
2011-10-19 14:30:00,81.1,81.12,81.07,81.08,41300.0,62.303,62.3183,62.2799,62.2876,41300.0
2011-10-19 15:00:00,81.09,81.11,81.07,81.09,30300.0,62.2953,62.3107,62.2799,62.2953,30300.0
2011-10-19 15:30:00,81.09,81.2,81.09,81.16,56700.0,62.2953,62.3798,62.2953,62.3491,56700.0
2011-10-20 09:30:00,81.17,81.19,81.12,81.15,28500.0,62.3568,62.3721,62.3183,62.3414,28500.0
2011-10-20 10:00:00,81.14,81.15,81.12,81.14,15300.0,62.3337,62.3414,62.3183,62.3337,15300.0
2011-10-20 10:30:00,81.12,81.19,81.12,81.18,7700.0,62.3183,62.3721,62.3183,62.3644,7700.0
2011-10-20 11:00:00,81.19,81.21,81.19,81.21,12900.0,62.3721,62.3875,62.3721,62.3875,12900.0
2011-10-20 11:30:00,81.21,81.21,81.2,81.21,22300.0,62.3875,62.3875,62.3798,62.3875,22300.0
2011-10-20 12:00:00,81.2,81.24,81.2,81.22,45300.0,62.3798,62.4105,62.3798,62.3952,45300.0
2011-10-20 12:30:00,81.23,81.23,81.21,81.22,21400.0,62.4028,62.4028,62.3875,62.3952,21400.0
2011-10-20 13:00:00,81.21,81.21,81.14,81.15,25100.0,62.3875,62.3875,62.3337,62.3414,25100.0
2011-10-20 13:30:00,81.16,81.18,81.15,81.16,15200.0,62.3491,62.3644,62.3414,62.3491,15200.0
2011-10-20 14:00:00,81.17,81.22,81.17,81.21,17500.0,62.3568,62.3952,62.3568,62.3875,17500.0
2011-10-20 14:30:00,81.21,81.21,81.17,81.18,26300.0,62.3875,62.3875,62.3568,62.3644,26300.0
2011-10-20 15:00:00,81.18,81.2,81.17,81.18,84600.0,62.3644,62.3798,62.3568,62.3644,84600.0
2011-10-20 15:30:00,81.17,81.21,81.17,81.21,25800.0,62.3568,62.3875,62.3568,62.3875,25800.0
2011-10-21 09:30:00,81.21,81.25,81.11,81.14,84600.0,62.3875,62.4182,62.3107,62.3337,84600.0
2011-10-21 10:00:00,81.14,81.17,81.11,81.11,84900.0,62.3337,62.3568,62.3107,62.3107,84900.0
2011-10-21 10:30:00,81.11,81.15,81.11,81.14,45100.0,62.3107,62.3414,62.3107,62.3337,45100.0
2011-10-21 11:00:00,81.15,81.16,81.13,81.14,32400.0,62.3414,62.3491,62.326,62.3337,32400.0
2011-10-21 11:30:00,81.14,81.17,81.14,81.14,126400.0,62.3337,62.3568,62.3337,62.3337,126400.0
2011-10-21 12:00:00,81.14,81.15,81.13,81.13,37300.0,62.3337,62.3414,62.326,62.326,37300.0
2011-10-21 12:30:00,81.13,81.15,81.12,81.15,109700.0,62.326,62.3414,62.3183,62.3414,109700.0
2011-10-21 13:00:00,81.15,81.16,81.14,81.15,41500.0,62.3414,62.3491,62.3337,62.3414,41500.0
2011-10-21 13:30:00,81.15,81.17,81.14,81.15,11100.0,62.3414,62.3568,62.3337,62.3414,11100.0
2011-10-21 14:00:00,81.15,81.17,81.14,81.15,25500.0,62.3414,62.3568,62.3337,62.3414,25500.0
2011-10-21 14:30:00,81.14,81.17,81.12,81.16,32500.0,62.3337,62.3568,62.3183,62.3491,32500.0
2011-10-21 15:00:00,81.16,81.17,81.13,81.13,34500.0,62.3491,62.3568,62.326,62.326,34500.0
2011-10-21 15:30:00,81.13,81.16,81.13,81.13,50800.0,62.326,62.3491,62.326,62.326,50800.0
2011-10-24 09:30:00,81.07,81.2,81.07,81.17,15600.0,62.2799,62.3798,62.2799,62.3568,15600.0
2011-10-24 10:00:00,81.16,81.16,81.12,81.13,14700.0,62.3491,62.3491,62.3183,62.326,14700.0
2011-10-24 10:30:00,81.13,81.14,81.11,81.13,14800.0,62.326,62.3337,62.3107,62.326,14800.0
2011-10-24 11:00:00,81.13,81.15,81.1,81.14,84300.0,62.326,62.3414,62.303,62.3337,84300.0
2011-10-24 11:30:00,81.14,81.14,81.11,81.12,38900.0,62.3337,62.3337,62.3107,62.3183,38900.0
2011-10-24 12:00:00,81.13,81.15,81.11,81.12,19900.0,62.326,62.3414,62.3107,62.3183,19900.0
2011-10-24 12:30:00,81.11,81.15,81.11,81.12,40500.0,62.3107,62.3414,62.3107,62.3183,40500.0
2011-10-24 13:00:00,81.13,81.14,81.11,81.11,125100.0,62.326,62.3337,62.3107,62.3107,125100.0
2011-10-24 13:30:00,81.12,81.15,81.11,81.12,31600.0,62.3183,62.3414,62.3107,62.3183,31600.0
2011-10-24 14:00:00,81.12,81.15,81.12,81.14,37300.0,62.3183,62.3414,62.3183,62.3337,37300.0
2011-10-24 14:30:00,81.14,81.16,81.13,81.15,15200.0,62.3337,62.3491,62.326,62.3414,15200.0
2011-10-24 15:00:00,81.15,81.18,81.13,81.17,93100.0,62.3414,62.3644,62.326,62.3568,93100.0
2011-10-24 15:30:00,81.17,81.19,81.16,81.18,48700.0,62.3568,62.3721,62.3491,62.3644,48700.0
2011-10-25 09:30:00,81.18,81.22,81.16,81.22,20000.0,62.3644,62.3952,62.3491,62.3952,20000.0
2011-10-25 10:00:00,81.22,81.25,81.21,81.22,17500.0,62.3952,62.4182,62.3875,62.3952,17500.0
2011-10-25 10:30:00,81.23,81.24,81.21,81.24,58500.0,62.4028,62.4105,62.3875,62.4105,58500.0
2011-10-25 11:00:00,81.25,81.27,81.24,81.26,19500.0,62.4182,62.4336,62.4105,62.4259,19500.0
2011-10-25 11:30:00,81.24,81.28,81.24,81.25,60700.0,62.4105,62.4413,62.4105,62.4182,60700.0
2011-10-25 12:00:00,81.25,81.26,81.23,81.25,14800.0,62.4182,62.4259,62.4028,62.4182,14800.0
2011-10-25 12:30:00,81.25,81.25,81.23,81.25,21100.0,62.4182,62.4182,62.4028,62.4182,21100.0
2011-10-25 13:00:00,81.24,81.25,81.24,81.25,8700.0,62.4105,62.4182,62.4105,62.4182,8700.0
2011-10-25 13:30:00,81.25,81.27,81.25,81.25,17900.0,62.4182,62.4336,62.4182,62.4182,17900.0
2011-10-25 14:00:00,81.26,81.32,81.25,81.3,33100.0,62.4259,62.472,62.4182,62.4566,33100.0
2011-10-25 14:30:00,81.31,81.32,81.27,81.3,27900.0,62.4643,62.472,62.4336,62.4566,27900.0
2011-10-25 15:00:00,81.31,81.32,81.28,81.3,33000.0,62.4643,62.472,62.4413,62.4566,33000.0
2011-10-25 15:30:00,81.31,81.35,81.27,81.3,113000.0,62.4643,62.495,62.4336,62.4566,113000.0
2011-10-26 09:30:00,81.3,81.35,81.26,81.32,201100.0,62.4566,62.495,62.4259,62.472,201100.0
2011-10-26 10:00:00,81.32,81.32,81.24,81.25,46000.0,62.472,62.472,62.4105,62.4182,46000.0
2011-10-26 10:30:00,81.25,81.37,81.24,81.35,124800.0,62.4182,62.5104,62.4105,62.495,124800.0
2011-10-26 11:00:00,81.33,81.35,81.32,81.34,49000.0,62.4797,62.495,62.472,62.4874,49000.0
2011-10-26 11:30:00,81.33,81.34,81.28,81.32,53900.0,62.4797,62.4874,62.4413,62.472,53900.0
2011-10-26 12:00:00,81.3,81.31,81.26,81.26,43600.0,62.4566,62.4643,62.4259,62.4259,43600.0
2011-10-26 12:30:00,81.26,81.28,81.26,81.28,19300.0,62.4259,62.4413,62.4259,62.4413,19300.0
2011-10-26 13:00:00,81.28,81.31,81.27,81.28,52000.0,62.4413,62.4643,62.4336,62.4413,52000.0
2011-10-26 13:30:00,81.28,81.33,81.26,81.31,55500.0,62.4413,62.4797,62.4259,62.4643,55500.0
2011-10-26 14:00:00,81.31,81.31,81.26,81.28,23900.0,62.4643,62.4643,62.4259,62.4413,23900.0
2011-10-26 14:30:00,81.27,81.29,81.26,81.29,31400.0,62.4336,62.4489,62.4259,62.4489,31400.0
2011-10-26 15:00:00,81.29,81.3,81.27,81.3,98700.0,62.4489,62.4566,62.4336,62.4566,98700.0
2011-10-26 15:30:00,81.29,81.3,81.25,81.27,90900.0,62.4489,62.4566,62.4182,62.4336,90900.0
2011-10-27 09:30:00,81.17,81.34,81.17,81.3,51400.0,62.3568,62.4874,62.3568,62.4566,51400.0
2011-10-27 10:00:00,81.3,81.35,81.3,81.32,17600.0,62.4566,62.495,62.4566,62.472,17600.0
2011-10-27 10:30:00,81.33,81.33,81.22,81.28,31500.0,62.4797,62.4797,62.3952,62.4413,31500.0
2011-10-27 11:00:00,81.28,81.33,81.28,81.33,26300.0,62.4413,62.4797,62.4413,62.4797,26300.0
2011-10-27 11:30:00,81.33,81.34,81.31,81.31,23900.0,62.4797,62.4874,62.4643,62.4643,23900.0
2011-10-27 12:00:00,81.32,81.34,81.31,81.32,17300.0,62.472,62.4874,62.4643,62.472,17300.0
2011-10-27 12:30:00,81.33,81.33,81.31,81.32,15800.0,62.4797,62.4797,62.4643,62.472,15800.0
2011-10-27 13:00:00,81.33,81.33,81.17,81.24,40300.0,62.4797,62.4797,62.3568,62.4105,40300.0
2011-10-27 13:30:00,81.22,81.26,81.18,81.23,16000.0,62.3952,62.4259,62.3644,62.4028,16000.0
2011-10-27 14:00:00,81.23,81.26,81.2,81.22,38900.0,62.4028,62.4259,62.3798,62.3952,38900.0
2011-10-27 14:30:00,81.22,81.24,81.15,81.24,68200.0,62.3952,62.4105,62.3414,62.4105,68200.0
2011-10-27 15:00:00,81.23,81.26,81.2,81.22,49200.0,62.4028,62.4259,62.3798,62.3952,49200.0
2011-10-27 15:30:00,81.23,81.28,81.22,81.28,74600.0,62.4028,62.4413,62.3952,62.4413,74600.0
2011-10-28 09:30:00,81.23,81.25,81.16,81.2,73400.0,62.4028,62.4182,62.3491,62.3798,73400.0
2011-10-28 10:00:00,81.19,81.21,81.18,81.2,17000.0,62.3721,62.3875,62.3644,62.3798,17000.0
2011-10-28 10:30:00,81.2,81.22,81.2,81.21,22000.0,62.3798,62.3952,62.3798,62.3875,22000.0
2011-10-28 11:00:00,81.22,81.22,81.16,81.17,80300.0,62.3952,62.3952,62.3491,62.3568,80300.0
2011-10-28 11:30:00,81.18,81.23,81.17,81.22,35100.0,62.3644,62.4028,62.3568,62.3952,35100.0
2011-10-28 12:00:00,81.23,81.24,81.22,81.22,48100.0,62.4028,62.4105,62.3952,62.3952,48100.0
2011-10-28 12:30:00,81.23,81.24,81.22,81.23,27800.0,62.4028,62.4105,62.3952,62.4028,27800.0
2011-10-28 13:00:00,81.23,81.24,81.21,81.22,26600.0,62.4028,62.4105,62.3875,62.3952,26600.0
2011-10-28 13:30:00,81.22,81.25,81.2,81.24,49100.0,62.3952,62.4182,62.3798,62.4105,49100.0
2011-10-28 14:00:00,81.24,81.27,81.21,81.23,29600.0,62.4105,62.4336,62.3875,62.4028,29600.0
2011-10-28 14:30:00,81.23,81.28,81.22,81.28,21200.0,62.4028,62.4413,62.3952,62.4413,21200.0
2011-10-28 15:00:00,81.28,81.3,81.25,81.3,33500.0,62.4413,62.4566,62.4182,62.4566,33500.0
2011-10-28 15:30:00,81.29,81.3,81.28,81.3,44100.0,62.4489,62.4566,62.4413,62.4566,44100.0
2011-10-31 09:30:00,81.36,81.41,81.33,81.41,37800.0,62.5027,62.5411,62.4797,62.5411,37800.0
2011-10-31 10:00:00,81.41,81.41,81.38,81.4,20600.0,62.5411,62.5411,62.5181,62.5334,20600.0
2011-10-31 10:30:00,81.4,81.41,81.39,81.4,18700.0,62.5334,62.5411,62.5258,62.5334,18700.0
2011-10-31 11:00:00,81.4,81.41,81.35,81.37,37000.0,62.5334,62.5411,62.495,62.5104,37000.0
2011-10-31 11:30:00,81.36,81.4,81.35,81.38,43000.0,62.5027,62.5334,62.495,62.5181,43000.0
2011-10-31 12:00:00,81.4,81.4,81.37,81.38,17700.0,62.5334,62.5334,62.5104,62.5181,17700.0
2011-10-31 12:30:00,81.39,81.41,81.38,81.41,6800.0,62.5258,62.5411,62.5181,62.5411,6800.0
2011-10-31 13:00:00,81.41,81.43,81.4,81.42,12600.0,62.5411,62.5565,62.5334,62.5488,12600.0
2011-10-31 13:30:00,81.42,81.43,81.4,81.41,20900.0,62.5488,62.5565,62.5334,62.5411,20900.0
2011-10-31 14:00:00,81.41,81.44,81.41,81.43,121300.0,62.5411,62.5642,62.5411,62.5565,121300.0
2011-10-31 14:30:00,81.43,81.45,81.42,81.44,65200.0,62.5565,62.5719,62.5488,62.5642,65200.0
2011-10-31 15:00:00,81.45,81.48,81.45,81.48,79700.0,62.5719,62.5949,62.5719,62.5949,79700.0
2011-10-31 15:30:00,81.47,81.5,81.46,81.49,143400.0,62.5872,62.6103,62.5795,62.6026,143400.0
2011-11-01 09:30:00,81.37,81.42,81.28,81.33,70400.0,62.6089,62.6474,62.5397,62.5781,70400.0
2011-11-01 10:00:00,81.33,81.33,81.31,81.31,11100.0,62.5781,62.5781,62.5628,62.5628,11100.0
2011-11-01 10:30:00,81.31,81.35,81.31,81.35,6900.0,62.5628,62.5935,62.5628,62.5935,6900.0
2011-11-01 11:00:00,81.34,81.37,81.34,81.36,12300.0,62.5858,62.6089,62.5858,62.6012,12300.0
2011-11-01 11:30:00,81.37,81.37,81.36,81.36,13000.0,62.6089,62.6089,62.6012,62.6012,13000.0
2011-11-01 12:00:00,81.36,81.38,81.34,81.36,34300.0,62.6012,62.6166,62.5858,62.6012,34300.0
2011-11-01 12:30:00,81.37,81.45,81.35,81.45,438200.0,62.6089,62.6705,62.5935,62.6705,438200.0
2011-11-01 13:00:00,81.39,81.44,81.39,81.41,51700.0,62.6243,62.6628,62.6243,62.6397,51700.0
2011-11-01 13:30:00,81.4,81.41,81.35,81.35,75600.0,62.632,62.6397,62.5935,62.5935,75600.0
2011-11-01 14:00:00,81.36,81.38,81.33,81.36,128200.0,62.6012,62.6166,62.5781,62.6012,128200.0
2011-11-01 14:30:00,81.36,81.39,81.36,81.38,67000.0,62.6012,62.6243,62.6012,62.6166,67000.0
2011-11-01 15:00:00,81.38,81.44,81.37,81.43,71800.0,62.6166,62.6628,62.6089,62.6551,71800.0
2011-11-01 15:30:00,81.42,81.47,81.42,81.46,47200.0,62.6474,62.6859,62.6474,62.6782,47200.0
2011-11-02 09:30:00,81.46,81.54,81.37,81.5,121200.0,62.6782,62.7397,62.6089,62.7089,121200.0
2011-11-02 10:00:00,81.49,81.49,81.42,81.43,84400.0,62.7013,62.7013,62.6474,62.6551,84400.0
2011-11-02 10:30:00,81.44,81.44,81.41,81.42,25700.0,62.6628,62.6628,62.6397,62.6474,25700.0
2011-11-02 11:00:00,81.43,81.44,81.41,81.43,19100.0,62.6551,62.6628,62.6397,62.6551,19100.0
2011-11-02 11:30:00,81.42,81.47,81.42,81.45,26400.0,62.6474,62.6859,62.6474,62.6705,26400.0
2011-11-02 12:00:00,81.44,81.48,81.44,81.47,29900.0,62.6628,62.6936,62.6628,62.6859,29900.0
2011-11-02 12:30:00,81.47,81.48,81.44,81.45,37300.0,62.6859,62.6936,62.6628,62.6705,37300.0
2011-11-02 13:00:00,81.46,81.48,81.45,81.47,27000.0,62.6782,62.6936,62.6705,62.6859,27000.0
2011-11-02 13:30:00,81.47,81.52,81.46,81.52,67300.0,62.6859,62.7243,62.6782,62.7243,67300.0
2011-11-02 14:00:00,81.52,81.52,81.48,81.48,38000.0,62.7243,62.7243,62.6936,62.6936,38000.0
2011-11-02 14:30:00,81.48,81.5,81.44,81.44,34400.0,62.6936,62.7089,62.6628,62.6628,34400.0
2011-11-02 15:00:00,81.45,81.46,81.44,81.44,31900.0,62.6705,62.6782,62.6628,62.6628,31900.0
2011-11-02 15:30:00,81.46,81.48,81.44,81.44,42100.0,62.6782,62.6936,62.6628,62.6628,42100.0
2011-11-03 09:30:00,81.5,81.52,81.48,81.5,38600.0,62.7089,62.7243,62.6936,62.7089,38600.0
2011-11-03 10:00:00,81.5,81.52,81.48,81.49,11800.0,62.7089,62.7243,62.6936,62.7013,11800.0
2011-11-03 10:30:00,81.49,81.5,81.47,81.48,11700.0,62.7013,62.7089,62.6859,62.6936,11700.0
2011-11-03 11:00:00,81.5,81.5,81.48,81.5,11500.0,62.7089,62.7089,62.6936,62.7089,11500.0
2011-11-03 11:30:00,81.5,81.51,81.49,81.49,33900.0,62.7089,62.7166,62.7013,62.7013,33900.0
2011-11-03 12:00:00,81.5,81.51,81.48,81.5,27200.0,62.7089,62.7166,62.6936,62.7089,27200.0
2011-11-03 12:30:00,81.5,81.52,81.48,81.5,51100.0,62.7089,62.7243,62.6936,62.7089,51100.0
2011-11-03 13:00:00,81.49,81.51,81.49,81.51,33600.0,62.7013,62.7166,62.7013,62.7166,33600.0
2011-11-03 13:30:00,81.5,81.52,81.49,81.5,50300.0,62.7089,62.7243,62.7013,62.7089,50300.0
2011-11-03 14:00:00,81.5,81.51,81.49,81.5,16400.0,62.7089,62.7166,62.7013,62.7089,16400.0
2011-11-03 14:30:00,81.5,81.51,81.5,81.5,40900.0,62.7089,62.7166,62.7089,62.7089,40900.0
2011-11-03 15:00:00,81.5,81.51,81.48,81.5,60100.0,62.7089,62.7166,62.6936,62.7089,60100.0
2011-11-03 15:30:00,81.51,81.52,81.49,81.52,40100.0,62.7166,62.7243,62.7013,62.7243,40100.0
2011-11-04 09:30:00,81.47,81.52,81.43,81.45,70000.0,62.6859,62.7243,62.6551,62.6705,70000.0
2011-11-04 10:00:00,81.45,81.47,81.45,81.45,26400.0,62.6705,62.6859,62.6705,62.6705,26400.0
2011-11-04 10:30:00,81.46,81.47,81.45,81.47,12400.0,62.6782,62.6859,62.6705,62.6859,12400.0
2011-11-04 11:00:00,81.46,81.47,81.45,81.46,19100.0,62.6782,62.6859,62.6705,62.6782,19100.0
2011-11-04 11:30:00,81.47,81.47,81.44,81.45,37800.0,62.6859,62.6859,62.6628,62.6705,37800.0
2011-11-04 12:00:00,81.44,81.45,81.43,81.44,40200.0,62.6628,62.6705,62.6551,62.6628,40200.0
2011-11-04 12:30:00,81.43,81.44,81.41,81.42,39800.0,62.6551,62.6628,62.6397,62.6474,39800.0
2011-11-04 13:00:00,81.42,81.46,81.42,81.46,62800.0,62.6474,62.6782,62.6474,62.6782,62800.0
2011-11-04 13:30:00,81.46,81.47,81.44,81.45,85200.0,62.6782,62.6859,62.6628,62.6705,85200.0
2011-11-04 14:00:00,81.45,81.46,81.45,81.45,53200.0,62.6705,62.6782,62.6705,62.6705,53200.0
2011-11-04 14:30:00,81.45,81.5,81.44,81.49,45000.0,62.6705,62.7089,62.6628,62.7013,45000.0
2011-11-04 15:00:00,81.48,81.52,81.48,81.5,49700.0,62.6936,62.7243,62.6936,62.7089,49700.0
2011-11-04 15:30:00,81.5,81.54,81.48,81.53,38900.0,62.7089,62.7397,62.6936,62.732,38900.0
2011-11-07 09:30:00,81.5,81.5,81.45,81.48,17500.0,62.7089,62.7089,62.6705,62.6936,17500.0
2011-11-07 10:00:00,81.47,81.48,81.47,81.48,6500.0,62.6859,62.6936,62.6859,62.6936,6500.0
2011-11-07 10:30:00,81.49,81.5,81.48,81.48,23800.0,62.7013,62.7089,62.6936,62.6936,23800.0
2011-11-07 11:00:00,81.48,81.49,81.45,81.49,60100.0,62.6936,62.7013,62.6705,62.7013,60100.0
2011-11-07 11:30:00,81.47,81.49,81.47,81.47,38200.0,62.6859,62.7013,62.6859,62.6859,38200.0
2011-11-07 12:00:00,81.47,81.53,81.47,81.52,42100.0,62.6859,62.732,62.6859,62.7243,42100.0
2011-11-07 12:30:00,81.52,81.52,81.47,81.48,31100.0,62.7243,62.7243,62.6859,62.6936,31100.0
2011-11-07 13:00:00,81.48,81.49,81.46,81.46,17500.0,62.6936,62.7013,62.6782,62.6782,17500.0
2011-11-07 13:30:00,81.46,81.49,81.45,81.46,34500.0,62.6782,62.7013,62.6705,62.6782,34500.0
2011-11-07 14:00:00,81.47,81.48,81.45,81.46,82700.0,62.6859,62.6936,62.6705,62.6782,82700.0
2011-11-07 14:30:00,81.46,81.47,81.45,81.46,70100.0,62.6782,62.6859,62.6705,62.6782,70100.0
2011-11-07 15:00:00,81.46,81.46,81.44,81.45,65500.0,62.6782,62.6782,62.6628,62.6705,65500.0
2011-11-07 15:30:00,81.45,81.45,81.41,81.41,108600.0,62.6705,62.6705,62.6397,62.6397,108600.0
2011-11-08 09:30:00,81.45,81.47,81.42,81.47,105200.0,62.6705,62.6859,62.6474,62.6859,105200.0
2011-11-08 10:00:00,81.46,81.48,81.45,81.48,44700.0,62.6782,62.6936,62.6705,62.6936,44700.0
2011-11-08 10:30:00,81.49,81.49,81.46,81.47,24700.0,62.7013,62.7013,62.6782,62.6859,24700.0
2011-11-08 11:00:00,81.46,81.5,81.46,81.49,49400.0,62.6782,62.7089,62.6782,62.7013,49400.0
2011-11-08 11:30:00,81.49,81.5,81.46,81.46,17900.0,62.7013,62.7089,62.6782,62.6782,17900.0
2011-11-08 12:00:00,81.47,81.47,81.44,81.45,32300.0,62.6859,62.6859,62.6628,62.6705,32300.0
2011-11-08 12:30:00,81.45,81.49,81.44,81.49,50600.0,62.6705,62.7013,62.6628,62.7013,50600.0
2011-11-08 13:00:00,81.49,81.5,81.45,81.45,24500.0,62.7013,62.7089,62.6705,62.6705,24500.0
2011-11-08 13:30:00,81.45,81.45,81.4,81.4,23400.0,62.6705,62.6705,62.632,62.632,23400.0
2011-11-08 14:00:00,81.39,81.42,81.38,81.4,56300.0,62.6243,62.6474,62.6166,62.632,56300.0
2011-11-08 14:30:00,81.39,81.41,81.37,81.37,82200.0,62.6243,62.6397,62.6089,62.6089,82200.0
2011-11-08 15:00:00,81.38,81.44,81.38,81.42,167700.0,62.6166,62.6628,62.6166,62.6474,167700.0
2011-11-08 15:30:00,81.42,81.47,81.41,81.47,31700.0,62.6474,62.6859,62.6397,62.6859,31700.0
2011-11-09 09:30:00,81.51,81.53,81.4,81.42,70400.0,62.7166,62.732,62.632,62.6474,70400.0
2011-11-09 10:00:00,81.41,81.42,81.41,81.41,22600.0,62.6397,62.6474,62.6397,62.6397,22600.0
2011-11-09 10:30:00,81.42,81.42,81.41,81.41,33500.0,62.6474,62.6474,62.6397,62.6397,33500.0
2011-11-09 11:00:00,81.41,81.42,81.39,81.39,38300.0,62.6397,62.6474,62.6243,62.6243,38300.0
2011-11-09 11:30:00,81.39,81.4,81.38,81.38,20500.0,62.6243,62.632,62.6166,62.6166,20500.0
2011-11-09 12:00:00,81.39,81.4,81.38,81.4,51100.0,62.6243,62.632,62.6166,62.632,51100.0
2011-11-09 12:30:00,81.41,81.41,81.38,81.41,53700.0,62.6397,62.6397,62.6166,62.6397,53700.0
2011-11-09 13:00:00,81.42,81.44,81.41,81.41,28800.0,62.6474,62.6628,62.6397,62.6397,28800.0
2011-11-09 13:30:00,81.41,81.42,81.41,81.41,74900.0,62.6397,62.6474,62.6397,62.6397,74900.0
2011-11-09 14:00:00,81.41,81.42,81.38,81.38,92300.0,62.6397,62.6474,62.6166,62.6166,92300.0
2011-11-09 14:30:00,81.38,81.38,81.34,81.35,108700.0,62.6166,62.6166,62.5858,62.5935,108700.0
2011-11-09 15:00:00,81.36,81.36,81.33,81.34,112100.0,62.6012,62.6012,62.5781,62.5858,112100.0
2011-11-09 15:30:00,81.34,81.36,81.33,81.34,108500.0,62.5858,62.6012,62.5781,62.5858,108500.0
2011-11-10 09:30:00,81.35,81.47,81.35,81.46,24500.0,62.5935,62.6859,62.5935,62.6782,24500.0
2011-11-10 10:00:00,81.46,81.48,81.45,81.47,25800.0,62.6782,62.6936,62.6705,62.6859,25800.0
2011-11-10 10:30:00,81.47,81.48,81.4,81.45,28500.0,62.6859,62.6936,62.632,62.6705,28500.0
2011-11-10 11:00:00,81.44,81.46,81.43,81.45,8200.0,62.6628,62.6782,62.6551,62.6705,8200.0
2011-11-10 11:30:00,81.45,81.45,81.43,81.45,12400.0,62.6705,62.6705,62.6551,62.6705,12400.0
2011-11-10 12:00:00,81.45,81.46,81.43,81.45,36400.0,62.6705,62.6782,62.6551,62.6705,36400.0
2011-11-10 12:30:00,81.45,81.46,81.43,81.43,26300.0,62.6705,62.6782,62.6551,62.6551,26300.0
2011-11-10 13:00:00,81.44,81.44,81.41,81.43,18300.0,62.6628,62.6628,62.6397,62.6551,18300.0
2011-11-10 13:30:00,81.44,81.44,81.42,81.44,30400.0,62.6628,62.6628,62.6474,62.6628,30400.0
2011-11-10 14:00:00,81.44,81.47,81.43,81.46,174100.0,62.6628,62.6859,62.6551,62.6782,174100.0
2011-11-10 14:30:00,81.45,81.47,81.45,81.46,89600.0,62.6705,62.6859,62.6705,62.6782,89600.0
2011-11-10 15:00:00,81.46,81.47,81.38,81.46,63900.0,62.6782,62.6859,62.6166,62.6782,63900.0
2011-11-10 15:30:00,81.46,81.47,81.45,81.46,91900.0,62.6782,62.6859,62.6705,62.6782,91900.0
2011-11-11 09:30:00,81.33,81.39,81.31,81.38,19800.0,62.5781,62.6243,62.5628,62.6166,19800.0
2011-11-11 10:00:00,81.37,81.39,81.35,81.37,34100.0,62.6089,62.6243,62.5935,62.6089,34100.0
2011-11-11 10:30:00,81.39,81.41,81.37,81.39,9300.0,62.6243,62.6397,62.6089,62.6243,9300.0
2011-11-11 11:00:00,81.41,81.42,81.39,81.39,15000.0,62.6397,62.6474,62.6243,62.6243,15000.0
2011-11-11 11:30:00,81.39,81.43,81.38,81.42,41600.0,62.6243,62.6551,62.6166,62.6474,41600.0
2011-11-11 12:00:00,81.43,81.44,81.41,81.44,12500.0,62.6551,62.6628,62.6397,62.6628,12500.0
2011-11-11 12:30:00,81.44,81.45,81.42,81.42,27600.0,62.6628,62.6705,62.6474,62.6474,27600.0
2011-11-11 13:00:00,81.43,81.44,81.4,81.42,48800.0,62.6551,62.6628,62.632,62.6474,48800.0
2011-11-11 13:30:00,81.4,81.44,81.38,81.44,37000.0,62.632,62.6628,62.6166,62.6628,37000.0
2011-11-11 14:00:00,81.44,81.44,81.41,81.43,21800.0,62.6628,62.6628,62.6397,62.6551,21800.0
2011-11-11 14:30:00,81.44,81.44,81.42,81.44,24900.0,62.6628,62.6628,62.6474,62.6628,24900.0
2011-11-11 15:00:00,81.44,81.45,81.43,81.45,26300.0,62.6628,62.6705,62.6551,62.6705,26300.0
2011-11-11 15:30:00,81.45,81.48,81.43,81.43,44500.0,62.6705,62.6936,62.6551,62.6551,44500.0
2011-11-14 09:30:00,81.49,81.49,81.38,81.44,16100.0,62.7013,62.7013,62.6166,62.6628,16100.0
2011-11-14 10:00:00,81.44,81.44,81.39,81.43,11700.0,62.6628,62.6628,62.6243,62.6551,11700.0
2011-11-14 10:30:00,81.42,81.45,81.4,81.43,7900.0,62.6474,62.6705,62.632,62.6551,7900.0
2011-11-14 11:00:00,81.43,81.43,81.4,81.42,14400.0,62.6551,62.6551,62.632,62.6474,14400.0
2011-11-14 11:30:00,81.41,81.42,81.4,81.41,16700.0,62.6397,62.6474,62.632,62.6397,16700.0
2011-11-14 12:00:00,81.41,81.45,81.4,81.42,20200.0,62.6397,62.6705,62.632,62.6474,20200.0
2011-11-14 12:30:00,81.43,81.45,81.41,81.44,6400.0,62.6551,62.6705,62.6397,62.6628,6400.0
2011-11-14 13:00:00,81.43,81.46,81.42,81.43,33800.0,62.6551,62.6782,62.6474,62.6551,33800.0
2011-11-14 13:30:00,81.41,81.45,81.41,81.43,17100.0,62.6397,62.6705,62.6397,62.6551,17100.0
2011-11-14 14:00:00,81.44,81.45,81.42,81.45,62200.0,62.6628,62.6705,62.6474,62.6705,62200.0
2011-11-14 14:30:00,81.45,81.45,81.43,81.43,22000.0,62.6705,62.6705,62.6551,62.6551,22000.0
2011-11-14 15:00:00,81.44,81.45,81.41,81.43,19100.0,62.6628,62.6705,62.6397,62.6551,19100.0
2011-11-14 15:30:00,81.42,81.45,81.41,81.44,33900.0,62.6474,62.6705,62.6397,62.6628,33900.0
2011-11-15 09:30:00,81.44,81.44,81.41,81.41,16800.0,62.6628,62.6628,62.6397,62.6397,16800.0
2011-11-15 10:00:00,81.43,81.44,81.42,81.43,7900.0,62.6551,62.6628,62.6474,62.6551,7900.0
2011-11-15 10:30:00,81.42,81.44,81.42,81.43,41900.0,62.6474,62.6628,62.6474,62.6551,41900.0
2011-11-15 11:00:00,81.43,81.46,81.42,81.45,37700.0,62.6551,62.6782,62.6474,62.6705,37700.0
2011-11-15 11:30:00,81.45,81.46,81.44,81.45,23900.0,62.6705,62.6782,62.6628,62.6705,23900.0
2011-11-15 12:00:00,81.45,81.45,81.43,81.44,45900.0,62.6705,62.6705,62.6551,62.6628,45900.0
2011-11-15 12:30:00,81.45,81.45,81.42,81.43,84200.0,62.6705,62.6705,62.6474,62.6551,84200.0
2011-11-15 13:00:00,81.42,81.43,81.39,81.42,18700.0,62.6474,62.6551,62.6243,62.6474,18700.0
2011-11-15 13:30:00,81.42,81.42,81.39,81.41,18400.0,62.6474,62.6474,62.6243,62.6397,18400.0
2011-11-15 14:00:00,81.41,81.43,81.4,81.41,41900.0,62.6397,62.6551,62.632,62.6397,41900.0
2011-11-15 14:30:00,81.43,81.43,81.35,81.43,53200.0,62.6551,62.6551,62.5935,62.6551,53200.0
2011-11-15 15:00:00,81.42,81.43,81.4,81.41,31200.0,62.6474,62.6551,62.632,62.6397,31200.0
2011-11-15 15:30:00,81.42,81.42,81.32,81.36,101500.0,62.6474,62.6474,62.5705,62.6012,101500.0
2011-11-16 09:30:00,81.41,81.42,81.34,81.37,210400.0,62.6397,62.6474,62.5858,62.6089,210400.0
2011-11-16 10:00:00,81.39,81.41,81.38,81.41,15200.0,62.6243,62.6397,62.6166,62.6397,15200.0
2011-11-16 10:30:00,81.41,81.42,81.39,81.4,23600.0,62.6397,62.6474,62.6243,62.632,23600.0
2011-11-16 11:00:00,81.4,81.41,81.39,81.4,39100.0,62.632,62.6397,62.6243,62.632,39100.0
2011-11-16 11:30:00,81.4,81.41,81.38,81.41,151400.0,62.632,62.6397,62.6166,62.6397,151400.0
2011-11-16 12:00:00,81.4,81.41,81.4,81.4,70500.0,62.632,62.6397,62.632,62.632,70500.0
2011-11-16 12:30:00,81.41,81.41,81.39,81.41,25000.0,62.6397,62.6397,62.6243,62.6397,25000.0
2011-11-16 13:00:00,81.4,81.41,81.39,81.4,12500.0,62.632,62.6397,62.6243,62.632,12500.0
2011-11-16 13:30:00,81.4,81.4,81.38,81.39,31500.0,62.632,62.632,62.6166,62.6243,31500.0
2011-11-16 14:00:00,81.39,81.4,81.38,81.38,17800.0,62.6243,62.632,62.6166,62.6166,17800.0
2011-11-16 14:30:00,81.4,81.4,81.38,81.4,40500.0,62.632,62.632,62.6166,62.632,40500.0
2011-11-16 15:00:00,81.4,81.4,81.38,81.39,35000.0,62.632,62.632,62.6166,62.6243,35000.0
2011-11-16 15:30:00,81.4,81.4,81.39,81.4,35300.0,62.632,62.632,62.6243,62.632,35300.0
2011-11-17 09:30:00,81.33,81.36,81.25,81.3,70100.0,62.5781,62.6012,62.5166,62.5551,70100.0
2011-11-17 10:00:00,81.29,81.3,81.25,81.27,48200.0,62.5474,62.5551,62.5166,62.532,48200.0
2011-11-17 10:30:00,81.27,81.29,81.26,81.28,30100.0,62.532,62.5474,62.5243,62.5397,30100.0
2011-11-17 11:00:00,81.27,81.32,81.27,81.31,67300.0,62.532,62.5705,62.532,62.5628,67300.0
2011-11-17 11:30:00,81.32,81.32,81.3,81.3,88100.0,62.5705,62.5705,62.5551,62.5551,88100.0
2011-11-17 12:00:00,81.31,81.31,81.29,81.31,42300.0,62.5628,62.5628,62.5474,62.5628,42300.0
2011-11-17 12:30:00,81.3,81.31,81.27,81.28,163100.0,62.5551,62.5628,62.532,62.5397,163100.0
2011-11-17 13:00:00,81.28,81.29,81.25,81.26,43700.0,62.5397,62.5474,62.5166,62.5243,43700.0
2011-11-17 13:30:00,81.26,81.3,81.26,81.27,63000.0,62.5243,62.5551,62.5243,62.532,63000.0
2011-11-17 14:00:00,81.28,81.3,81.26,81.29,42200.0,62.5397,62.5551,62.5243,62.5474,42200.0
2011-11-17 14:30:00,81.3,81.35,81.27,81.31,80100.0,62.5551,62.5935,62.532,62.5628,80100.0
2011-11-17 15:00:00,81.3,81.35,81.26,81.27,102800.0,62.5551,62.5935,62.5243,62.532,102800.0
2011-11-17 15:30:00,81.28,81.35,81.27,81.35,42600.0,62.5397,62.5935,62.532,62.5935,42600.0
2011-11-18 09:30:00,81.33,81.36,81.3,81.31,44100.0,62.5781,62.6012,62.5551,62.5628,44100.0
2011-11-18 10:00:00,81.31,81.32,81.3,81.31,4600.0,62.5628,62.5705,62.5551,62.5628,4600.0
2011-11-18 10:30:00,81.3,81.32,81.29,81.3,13600.0,62.5551,62.5705,62.5474,62.5551,13600.0
2011-11-18 11:00:00,81.3,81.31,81.29,81.3,14000.0,62.5551,62.5628,62.5474,62.5551,14000.0
2011-11-18 11:30:00,81.31,81.31,81.27,81.27,26500.0,62.5628,62.5628,62.532,62.532,26500.0
2011-11-18 12:00:00,81.29,81.31,81.28,81.3,49200.0,62.5474,62.5628,62.5397,62.5551,49200.0
2011-11-18 12:30:00,81.3,81.31,81.29,81.3,16100.0,62.5551,62.5628,62.5474,62.5551,16100.0
2011-11-18 13:00:00,81.3,81.3,81.29,81.3,61400.0,62.5551,62.5551,62.5474,62.5551,61400.0
2011-11-18 13:30:00,81.29,81.3,81.29,81.3,4900.0,62.5474,62.5551,62.5474,62.5551,4900.0
2011-11-18 14:00:00,81.29,81.3,81.29,81.3,14300.0,62.5474,62.5551,62.5474,62.5551,14300.0
2011-11-18 14:30:00,81.3,81.3,81.29,81.3,22000.0,62.5551,62.5551,62.5474,62.5551,22000.0
2011-11-18 15:00:00,81.3,81.3,81.28,81.29,19100.0,62.5551,62.5551,62.5397,62.5474,19100.0
2011-11-18 15:30:00,81.29,81.3,81.26,81.3,25300.0,62.5474,62.5551,62.5243,62.5551,25300.0
2011-11-21 09:30:00,81.31,81.31,81.26,81.31,25700.0,62.5628,62.5628,62.5243,62.5628,25700.0
2011-11-21 10:00:00,81.29,81.31,81.29,81.3,13400.0,62.5474,62.5628,62.5474,62.5551,13400.0
2011-11-21 10:30:00,81.3,81.3,81.28,81.3,21100.0,62.5551,62.5551,62.5397,62.5551,21100.0
2011-11-21 11:00:00,81.29,81.3,81.29,81.3,20400.0,62.5474,62.5551,62.5474,62.5551,20400.0
2011-11-21 11:30:00,81.3,81.3,81.23,81.27,33400.0,62.5551,62.5551,62.5012,62.532,33400.0
2011-11-21 12:00:00,81.26,81.28,81.26,81.27,12800.0,62.5243,62.5397,62.5243,62.532,12800.0
2011-11-21 12:30:00,81.27,81.28,81.26,81.27,13800.0,62.532,62.5397,62.5243,62.532,13800.0
2011-11-21 13:00:00,81.27,81.28,81.26,81.26,19900.0,62.532,62.5397,62.5243,62.5243,19900.0
2011-11-21 13:30:00,81.27,81.34,81.26,81.29,1254400.0,62.532,62.5858,62.5243,62.5474,1254400.0
2011-11-21 14:00:00,81.29,81.3,81.28,81.28,36500.0,62.5474,62.5551,62.5397,62.5397,36500.0
2011-11-21 14:30:00,81.28,81.3,81.26,81.27,51100.0,62.5397,62.5551,62.5243,62.532,51100.0
2011-11-21 15:00:00,81.29,81.3,81.25,81.27,39500.0,62.5474,62.5551,62.5166,62.532,39500.0
2011-11-21 15:30:00,81.26,81.29,81.25,81.29,40400.0,62.5243,62.5474,62.5166,62.5474,40400.0
2011-11-22 09:30:00,81.32,81.32,81.23,81.26,15000.0,62.5705,62.5705,62.5012,62.5243,15000.0
2011-11-22 10:00:00,81.25,81.29,81.25,81.27,30900.0,62.5166,62.5474,62.5166,62.532,30900.0
2011-11-22 10:30:00,81.28,81.28,81.26,81.26,38000.0,62.5397,62.5397,62.5243,62.5243,38000.0
2011-11-22 11:00:00,81.28,81.28,81.18,81.27,98000.0,62.5397,62.5397,62.4627,62.532,98000.0
2011-11-22 11:30:00,81.28,81.28,81.24,81.24,49200.0,62.5397,62.5397,62.5089,62.5089,49200.0
2011-11-22 12:00:00,81.25,81.25,81.21,81.23,19800.0,62.5166,62.5166,62.4858,62.5012,19800.0
2011-11-22 12:30:00,81.24,81.27,81.2,81.2,60000.0,62.5089,62.532,62.4781,62.4781,60000.0
2011-11-22 13:00:00,81.21,81.24,81.19,81.24,47700.0,62.4858,62.5089,62.4704,62.5089,47700.0
2011-11-22 13:30:00,81.23,81.24,81.2,81.21,163500.0,62.5012,62.5089,62.4781,62.4858,163500.0
2011-11-22 14:00:00,81.21,81.23,81.2,81.21,71500.0,62.4858,62.5012,62.4781,62.4858,71500.0
2011-11-22 14:30:00,81.2,81.23,81.2,81.21,75800.0,62.4781,62.5012,62.4781,62.4858,75800.0
2011-11-22 15:00:00,81.22,81.24,81.2,81.22,81500.0,62.4935,62.5089,62.4781,62.4935,81500.0
2011-11-22 15:30:00,81.21,81.23,81.2,81.21,96700.0,62.4858,62.5012,62.4781,62.4858,96700.0
2011-11-23 09:30:00,81.25,81.27,81.21,81.26,29200.0,62.5166,62.532,62.4858,62.5243,29200.0
2011-11-23 10:00:00,81.26,81.27,81.25,81.27,16200.0,62.5243,62.532,62.5166,62.532,16200.0
2011-11-23 10:30:00,81.26,81.27,81.24,81.25,22300.0,62.5243,62.532,62.5089,62.5166,22300.0
2011-11-23 11:00:00,81.24,81.27,81.21,81.25,57100.0,62.5089,62.532,62.4858,62.5166,57100.0
2011-11-23 11:30:00,81.24,81.27,81.22,81.24,20100.0,62.5089,62.532,62.4935,62.5089,20100.0
2011-11-23 12:00:00,81.24,81.27,81.23,81.27,88800.0,62.5089,62.532,62.5012,62.532,88800.0
2011-11-23 12:30:00,81.27,81.28,81.26,81.27,48300.0,62.532,62.5397,62.5243,62.532,48300.0
2011-11-23 13:00:00,81.27,81.3,81.26,81.28,179200.0,62.532,62.5551,62.5243,62.5397,179200.0
2011-11-23 13:30:00,81.28,81.28,81.27,81.28,25300.0,62.5397,62.5397,62.532,62.5397,25300.0
2011-11-23 14:00:00,81.28,81.3,81.28,81.3,42100.0,62.5397,62.5551,62.5397,62.5551,42100.0
2011-11-23 14:30:00,81.3,81.31,81.29,81.29,28500.0,62.5551,62.5628,62.5474,62.5474,28500.0
2011-11-23 15:00:00,81.29,81.3,81.25,81.28,52500.0,62.5474,62.5551,62.5166,62.5397,52500.0
2011-11-23 15:30:00,81.29,81.3,81.28,81.3,58500.0,62.5474,62.5551,62.5397,62.5551,58500.0
2011-11-25 09:30:00,81.24,81.27,81.17,81.2,9800.0,62.5089,62.532,62.455,62.4781,9800.0
2011-11-25 10:00:00,81.2,81.22,81.2,81.2,2500.0,62.4781,62.4935,62.4781,62.4781,2500.0
2011-11-25 10:30:00,81.21,81.22,81.2,81.22,2300.0,62.4858,62.4935,62.4781,62.4935,2300.0
2011-11-25 11:00:00,81.22,81.24,81.2,81.22,7100.0,62.4935,62.5089,62.4781,62.4935,7100.0
2011-11-25 11:30:00,81.23,81.24,81.21,81.24,6100.0,62.5012,62.5089,62.4858,62.5089,6100.0
2011-11-25 12:00:00,81.23,81.23,81.2,81.2,18400.0,62.5012,62.5012,62.4781,62.4781,18400.0
2011-11-25 12:30:00,81.22,81.25,81.17,81.24,11400.0,62.4935,62.5166,62.455,62.5089,11400.0
2011-11-28 09:30:00,81.2,81.2,81.13,81.16,31000.0,62.4781,62.4781,62.4243,62.4473,31000.0
2011-11-28 10:00:00,81.17,81.2,81.15,81.17,26400.0,62.455,62.4781,62.4396,62.455,26400.0
2011-11-28 10:30:00,81.18,81.18,81.16,81.16,12100.0,62.4627,62.4627,62.4473,62.4473,12100.0
2011-11-28 11:00:00,81.16,81.17,81.15,81.17,19200.0,62.4473,62.455,62.4396,62.455,19200.0
2011-11-28 11:30:00,81.17,81.17,81.16,81.16,14800.0,62.455,62.455,62.4473,62.4473,14800.0
2011-11-28 12:00:00,81.18,81.19,81.16,81.19,13100.0,62.4627,62.4704,62.4473,62.4704,13100.0
2011-11-28 12:30:00,81.18,81.21,81.17,81.17,11800.0,62.4627,62.4858,62.455,62.455,11800.0
2011-11-28 13:00:00,81.2,81.2,81.17,81.19,13800.0,62.4781,62.4781,62.455,62.4704,13800.0
2011-11-28 13:30:00,81.18,81.22,81.18,81.21,42100.0,62.4627,62.4935,62.4627,62.4858,42100.0
2011-11-28 14:00:00,81.21,81.23,81.2,81.22,19100.0,62.4858,62.5012,62.4781,62.4935,19100.0
2011-11-28 14:30:00,81.22,81.26,81.21,81.25,34600.0,62.4935,62.5243,62.4858,62.5166,34600.0
2011-11-28 15:00:00,81.25,81.25,81.21,81.24,32800.0,62.5166,62.5166,62.4858,62.5089,32800.0
2011-11-28 15:30:00,81.24,81.26,81.21,81.23,67000.0,62.5089,62.5243,62.4858,62.5012,67000.0
2011-11-29 09:30:00,81.24,81.24,81.22,81.22,12500.0,62.5089,62.5089,62.4935,62.4935,12500.0
2011-11-29 10:00:00,81.23,81.23,81.21,81.21,5300.0,62.5012,62.5012,62.4858,62.4858,5300.0
2011-11-29 10:30:00,81.22,81.24,81.21,81.22,15300.0,62.4935,62.5089,62.4858,62.4935,15300.0
2011-11-29 11:00:00,81.21,81.24,81.21,81.23,9900.0,62.4858,62.5089,62.4858,62.5012,9900.0
2011-11-29 11:30:00,81.23,81.24,81.21,81.22,5300.0,62.5012,62.5089,62.4858,62.4935,5300.0
2011-11-29 12:00:00,81.21,81.23,81.21,81.22,9300.0,62.4858,62.5012,62.4858,62.4935,9300.0
2011-11-29 12:30:00,81.21,81.22,81.19,81.2,29100.0,62.4858,62.4935,62.4704,62.4781,29100.0
2011-11-29 13:00:00,81.21,81.22,81.2,81.21,4800.0,62.4858,62.4935,62.4781,62.4858,4800.0
2011-11-29 13:30:00,81.21,81.27,81.21,81.26,21600.0,62.4858,62.532,62.4858,62.5243,21600.0
2011-11-29 14:00:00,81.27,81.27,81.25,81.27,67300.0,62.532,62.532,62.5166,62.532,67300.0
2011-11-29 14:30:00,81.27,81.28,81.23,81.25,48200.0,62.532,62.5397,62.5012,62.5166,48200.0
2011-11-29 15:00:00,81.26,81.27,81.22,81.23,67400.0,62.5243,62.532,62.4935,62.5012,67400.0
2011-11-29 15:30:00,81.23,81.24,81.15,81.23,120800.0,62.5012,62.5089,62.4396,62.5012,120800.0
2011-11-30 09:30:00,81.27,81.29,81.18,81.21,150800.0,62.532,62.5474,62.4627,62.4858,150800.0
2011-11-30 10:00:00,81.22,81.26,81.21,81.23,50000.0,62.4935,62.5243,62.4858,62.5012,50000.0
2011-11-30 10:30:00,81.22,81.23,81.21,81.21,15000.0,62.4935,62.5012,62.4858,62.4858,15000.0
2011-11-30 11:00:00,81.21,81.23,81.21,81.23,19800.0,62.4858,62.5012,62.4858,62.5012,19800.0
2011-11-30 11:30:00,81.23,81.25,81.22,81.23,42100.0,62.5012,62.5166,62.4935,62.5012,42100.0
2011-11-30 12:00:00,81.23,81.25,81.22,81.25,54400.0,62.5012,62.5166,62.4935,62.5166,54400.0
2011-11-30 12:30:00,81.25,81.25,81.23,81.23,41000.0,62.5166,62.5166,62.5012,62.5012,41000.0
2011-11-30 13:00:00,81.24,81.25,81.23,81.23,15500.0,62.5089,62.5166,62.5012,62.5012,15500.0
2011-11-30 13:30:00,81.23,81.25,81.23,81.25,18700.0,62.5012,62.5166,62.5012,62.5166,18700.0
2011-11-30 14:00:00,81.24,81.25,81.24,81.25,55900.0,62.5089,62.5166,62.5089,62.5166,55900.0
2011-11-30 14:30:00,81.25,81.27,81.25,81.27,109200.0,62.5166,62.532,62.5166,62.532,109200.0
2011-11-30 15:00:00,81.27,81.27,81.21,81.25,54300.0,62.532,62.532,62.4858,62.5166,54300.0
2011-11-30 15:30:00,81.26,81.26,81.24,81.25,58900.0,62.5243,62.5243,62.5089,62.5166,58900.0
2011-12-01 09:30:00,81.2,81.2,81.1,81.12,27700.0,62.5661,62.5661,62.489,62.5044,27700.0
2011-12-01 10:00:00,81.12,81.15,81.12,81.14,24700.0,62.5044,62.5276,62.5044,62.5198,24700.0
2011-12-01 10:30:00,81.14,81.16,81.13,81.16,17800.0,62.5198,62.5353,62.5121,62.5353,17800.0
2011-12-01 11:00:00,81.17,81.17,81.1,81.11,77800.0,62.543,62.543,62.489,62.4967,77800.0
2011-12-01 11:30:00,81.11,81.11,81.08,81.1,48200.0,62.4967,62.4967,62.4736,62.489,48200.0
2011-12-01 12:00:00,81.09,81.1,81.08,81.1,26000.0,62.4813,62.489,62.4736,62.489,26000.0
2011-12-01 12:30:00,81.1,81.14,81.09,81.14,12500.0,62.489,62.5198,62.4813,62.5198,12500.0
2011-12-01 13:00:00,81.14,81.18,81.14,81.17,43300.0,62.5198,62.5507,62.5198,62.543,43300.0
2011-12-01 13:30:00,81.17,81.18,81.14,81.15,47100.0,62.543,62.5507,62.5198,62.5276,47100.0
2011-12-01 14:00:00,81.14,81.17,81.14,81.16,43900.0,62.5198,62.543,62.5198,62.5353,43900.0
2011-12-01 14:30:00,81.16,81.16,81.13,81.16,92300.0,62.5353,62.5353,62.5121,62.5353,92300.0
2011-12-01 15:00:00,81.15,81.18,81.12,81.17,71100.0,62.5276,62.5507,62.5044,62.543,71100.0
2011-12-01 15:30:00,81.17,81.18,81.14,81.17,45500.0,62.543,62.5507,62.5198,62.543,45500.0
2011-12-02 09:30:00,81.11,81.12,81.08,81.11,31300.0,62.4967,62.5044,62.4736,62.4967,31300.0
2011-12-02 10:00:00,81.11,81.12,81.07,81.1,28100.0,62.4967,62.5044,62.4659,62.489,28100.0
2011-12-02 10:30:00,81.11,81.11,81.08,81.1,22600.0,62.4967,62.4967,62.4736,62.489,22600.0
2011-12-02 11:00:00,81.1,81.14,81.09,81.14,12900.0,62.489,62.5198,62.4813,62.5198,12900.0
2011-12-02 11:30:00,81.14,81.16,81.13,81.15,21400.0,62.5198,62.5353,62.5121,62.5276,21400.0
2011-12-02 12:00:00,81.15,81.18,81.15,81.18,9600.0,62.5276,62.5507,62.5276,62.5507,9600.0
2011-12-02 12:30:00,81.18,81.18,81.16,81.16,12200.0,62.5507,62.5507,62.5353,62.5353,12200.0
2011-12-02 13:00:00,81.17,81.2,81.16,81.19,101400.0,62.543,62.5661,62.5353,62.5584,101400.0
2011-12-02 13:30:00,81.19,81.2,81.15,81.19,191300.0,62.5584,62.5661,62.5276,62.5584,191300.0
2011-12-02 14:00:00,81.19,81.2,81.17,81.19,34500.0,62.5584,62.5661,62.543,62.5584,34500.0
2011-12-02 14:30:00,81.18,81.19,81.17,81.17,19100.0,62.5507,62.5584,62.543,62.543,19100.0
2011-12-02 15:00:00,81.17,81.21,81.17,81.19,30600.0,62.543,62.5738,62.543,62.5584,30600.0
2011-12-02 15:30:00,81.2,81.22,81.18,81.2,28700.0,62.5661,62.5815,62.5507,62.5661,28700.0
2011-12-05 09:30:00,81.21,81.22,81.12,81.15,33300.0,62.5738,62.5815,62.5044,62.5276,33300.0
2011-12-05 10:00:00,81.15,81.19,81.14,81.16,28400.0,62.5276,62.5584,62.5198,62.5353,28400.0
2011-12-05 10:30:00,81.16,81.2,81.15,81.19,72600.0,62.5353,62.5661,62.5276,62.5584,72600.0
2011-12-05 11:00:00,81.2,81.22,81.18,81.21,20600.0,62.5661,62.5815,62.5507,62.5738,20600.0
2011-12-05 11:30:00,81.21,81.22,81.14,81.15,31600.0,62.5738,62.5815,62.5198,62.5276,31600.0
2011-12-05 12:00:00,81.16,81.18,81.14,81.16,21500.0,62.5353,62.5507,62.5198,62.5353,21500.0
2011-12-05 12:30:00,81.16,81.17,81.14,81.15,8300.0,62.5353,62.543,62.5198,62.5276,8300.0
2011-12-05 13:00:00,81.16,81.19,81.14,81.16,30900.0,62.5353,62.5584,62.5198,62.5353,30900.0
2011-12-05 13:30:00,81.15,81.19,81.15,81.17,16900.0,62.5276,62.5584,62.5276,62.543,16900.0
2011-12-05 14:00:00,81.19,81.21,81.17,81.2,18700.0,62.5584,62.5738,62.543,62.5661,18700.0
2011-12-05 14:30:00,81.21,81.22,81.18,81.22,79200.0,62.5738,62.5815,62.5507,62.5815,79200.0
2011-12-05 15:00:00,81.22,81.23,81.17,81.17,65700.0,62.5815,62.5892,62.543,62.543,65700.0
2011-12-05 15:30:00,81.17,81.24,81.16,81.23,68100.0,62.543,62.5969,62.5353,62.5892,68100.0
2011-12-06 09:30:00,81.2,81.2,81.12,81.16,25400.0,62.5661,62.5661,62.5044,62.5353,25400.0
2011-12-06 10:00:00,81.16,81.18,81.15,81.15,20600.0,62.5353,62.5507,62.5276,62.5276,20600.0
2011-12-06 10:30:00,81.15,81.18,81.15,81.17,14900.0,62.5276,62.5507,62.5276,62.543,14900.0
2011-12-06 11:00:00,81.18,81.18,81.16,81.18,15500.0,62.5507,62.5507,62.5353,62.5507,15500.0
2011-12-06 11:30:00,81.17,81.19,81.16,81.17,18600.0,62.543,62.5584,62.5353,62.543,18600.0
2011-12-06 12:00:00,81.17,81.17,81.15,81.17,24500.0,62.543,62.543,62.5276,62.543,24500.0
2011-12-06 12:30:00,81.17,81.17,81.16,81.17,39100.0,62.543,62.543,62.5353,62.543,39100.0
2011-12-06 13:00:00,81.17,81.18,81.15,81.15,20200.0,62.543,62.5507,62.5276,62.5276,20200.0
2011-12-06 13:30:00,81.15,81.18,81.15,81.17,37200.0,62.5276,62.5507,62.5276,62.543,37200.0
2011-12-06 14:00:00,81.16,81.19,81.16,81.17,31900.0,62.5353,62.5584,62.5353,62.543,31900.0
2011-12-06 14:30:00,81.18,81.19,81.15,81.16,36900.0,62.5507,62.5584,62.5276,62.5353,36900.0
2011-12-06 15:00:00,81.16,81.17,81.15,81.16,23300.0,62.5353,62.543,62.5276,62.5353,23300.0
2011-12-06 15:30:00,81.16,81.18,81.14,81.18,54600.0,62.5353,62.5507,62.5198,62.5507,54600.0
2011-12-07 09:30:00,81.26,81.27,81.2,81.24,33100.0,62.6123,62.62,62.5661,62.5969,33100.0
2011-12-07 10:00:00,81.23,81.25,81.23,81.25,23400.0,62.5892,62.6046,62.5892,62.6046,23400.0
2011-12-07 10:30:00,81.24,81.26,81.24,81.25,9400.0,62.5969,62.6123,62.5969,62.6046,9400.0
2011-12-07 11:00:00,81.26,81.26,81.24,81.24,9800.0,62.6123,62.6123,62.5969,62.5969,9800.0
2011-12-07 11:30:00,81.24,81.26,81.24,81.26,48800.0,62.5969,62.6123,62.5969,62.6123,48800.0
2011-12-07 12:00:00,81.26,81.27,81.24,81.25,110900.0,62.6123,62.62,62.5969,62.6046,110900.0
2011-12-07 12:30:00,81.26,81.26,81.25,81.25,20400.0,62.6123,62.6123,62.6046,62.6046,20400.0
2011-12-07 13:00:00,81.25,81.27,81.25,81.25,38700.0,62.6046,62.62,62.6046,62.6046,38700.0
2011-12-07 13:30:00,81.26,81.27,81.25,81.27,22600.0,62.6123,62.62,62.6046,62.62,22600.0
2011-12-07 14:00:00,81.26,81.27,81.26,81.27,25700.0,62.6123,62.62,62.6123,62.62,25700.0
2011-12-07 14:30:00,81.26,81.28,81.26,81.28,27700.0,62.6123,62.6277,62.6123,62.6277,27700.0
2011-12-07 15:00:00,81.27,81.3,81.27,81.29,45000.0,62.62,62.6431,62.62,62.6354,45000.0
2011-12-07 15:30:00,81.3,81.31,81.28,81.28,75700.0,62.6431,62.6508,62.6277,62.6277,75700.0
2011-12-08 09:30:00,81.31,81.31,81.24,81.27,35600.0,62.6508,62.6508,62.5969,62.62,35600.0
2011-12-08 10:00:00,81.28,81.33,81.27,81.32,17100.0,62.6277,62.6662,62.62,62.6585,17100.0
2011-12-08 10:30:00,81.31,81.33,81.3,81.31,18000.0,62.6508,62.6662,62.6431,62.6508,18000.0
2011-12-08 11:00:00,81.32,81.33,81.31,81.31,16400.0,62.6585,62.6662,62.6508,62.6508,16400.0
2011-12-08 11:30:00,81.32,81.35,81.32,81.32,34100.0,62.6585,62.6817,62.6585,62.6585,34100.0
2011-12-08 12:00:00,81.33,81.33,81.31,81.33,15600.0,62.6662,62.6662,62.6508,62.6662,15600.0
2011-12-08 12:30:00,81.33,81.35,81.32,81.34,6800.0,62.6662,62.6817,62.6585,62.674,6800.0
2011-12-08 13:00:00,81.33,81.35,81.32,81.33,28400.0,62.6662,62.6817,62.6585,62.6662,28400.0
2011-12-08 13:30:00,81.32,81.35,81.32,81.33,30500.0,62.6585,62.6817,62.6585,62.6662,30500.0
2011-12-08 14:00:00,81.33,81.34,81.32,81.33,22200.0,62.6662,62.674,62.6585,62.6662,22200.0
2011-12-08 14:30:00,81.33,81.35,81.26,81.31,67000.0,62.6662,62.6817,62.6123,62.6508,67000.0
2011-12-08 15:00:00,81.31,81.34,81.31,81.33,45300.0,62.6508,62.674,62.6508,62.6662,45300.0
2011-12-08 15:30:00,81.33,81.34,81.29,81.32,28100.0,62.6662,62.674,62.6354,62.6585,28100.0
2011-12-09 09:30:00,81.36,81.37,81.35,81.36,56200.0,62.6894,62.6971,62.6817,62.6894,56200.0
2011-12-09 10:00:00,81.36,81.36,81.34,81.35,28500.0,62.6894,62.6894,62.674,62.6817,28500.0
2011-12-09 10:30:00,81.35,81.35,81.26,81.33,89500.0,62.6817,62.6817,62.6123,62.6662,89500.0
2011-12-09 11:00:00,81.33,81.35,81.32,81.35,32600.0,62.6662,62.6817,62.6585,62.6817,32600.0
2011-12-09 11:30:00,81.35,81.35,81.3,81.34,48200.0,62.6817,62.6817,62.6431,62.674,48200.0
2011-12-09 12:00:00,81.34,81.34,81.33,81.33,12800.0,62.674,62.674,62.6662,62.6662,12800.0
2011-12-09 12:30:00,81.32,81.32,81.3,81.31,20500.0,62.6585,62.6585,62.6431,62.6508,20500.0
2011-12-09 13:00:00,81.31,81.32,81.29,81.3,33700.0,62.6508,62.6585,62.6354,62.6431,33700.0
2011-12-09 13:30:00,81.29,81.31,81.27,81.3,20200.0,62.6354,62.6508,62.62,62.6431,20200.0
2011-12-09 14:00:00,81.31,81.32,81.3,81.31,37500.0,62.6508,62.6585,62.6431,62.6508,37500.0
2011-12-09 14:30:00,81.31,81.31,81.3,81.31,24700.0,62.6508,62.6508,62.6431,62.6508,24700.0
2011-12-09 15:00:00,81.31,81.32,81.3,81.31,36600.0,62.6508,62.6585,62.6431,62.6508,36600.0
2011-12-09 15:30:00,81.3,81.31,81.28,81.3,54100.0,62.6431,62.6508,62.6277,62.6431,54100.0
2011-12-12 09:30:00,81.3,81.33,81.3,81.33,26400.0,62.6431,62.6662,62.6431,62.6662,26400.0
2011-12-12 10:00:00,81.33,81.33,81.3,81.3,19800.0,62.6662,62.6662,62.6431,62.6431,19800.0
2011-12-12 10:30:00,81.3,81.33,81.3,81.31,22200.0,62.6431,62.6662,62.6431,62.6508,22200.0
2011-12-12 11:00:00,81.3,81.33,81.3,81.3,24400.0,62.6431,62.6662,62.6431,62.6431,24400.0
2011-12-12 11:30:00,81.31,81.33,81.31,81.32,19600.0,62.6508,62.6662,62.6508,62.6585,19600.0
2011-12-12 12:00:00,81.31,81.32,81.3,81.31,12800.0,62.6508,62.6585,62.6431,62.6508,12800.0
2011-12-12 12:30:00,81.3,81.32,81.3,81.3,12200.0,62.6431,62.6585,62.6431,62.6431,12200.0
2011-12-12 13:00:00,81.3,81.32,81.3,81.3,11400.0,62.6431,62.6585,62.6431,62.6431,11400.0
2011-12-12 13:30:00,81.31,81.31,81.3,81.31,6600.0,62.6508,62.6508,62.6431,62.6508,6600.0
2011-12-12 14:00:00,81.3,81.32,81.3,81.31,22900.0,62.6431,62.6585,62.6431,62.6508,22900.0
2011-12-12 14:30:00,81.31,81.32,81.3,81.31,32800.0,62.6508,62.6585,62.6431,62.6508,32800.0
2011-12-12 15:00:00,81.31,81.31,81.29,81.31,22400.0,62.6508,62.6508,62.6354,62.6508,22400.0
2011-12-12 15:30:00,81.31,81.31,81.27,81.31,41900.0,62.6508,62.6508,62.62,62.6508,41900.0
2011-12-13 09:30:00,81.31,81.31,81.27,81.28,12900.0,62.6508,62.6508,62.62,62.6277,12900.0
2011-12-13 10:00:00,81.27,81.29,81.26,81.28,31300.0,62.62,62.6354,62.6123,62.6277,31300.0
2011-12-13 10:30:00,81.28,81.29,81.27,81.27,29300.0,62.6277,62.6354,62.62,62.62,29300.0
2011-12-13 11:00:00,81.27,81.27,81.23,81.24,56900.0,62.62,62.62,62.5892,62.5969,56900.0
2011-12-13 11:30:00,81.24,81.25,81.23,81.24,36700.0,62.5969,62.6046,62.5892,62.5969,36700.0
2011-12-13 12:00:00,81.23,81.24,81.21,81.21,38300.0,62.5892,62.5969,62.5738,62.5738,38300.0
2011-12-13 12:30:00,81.21,81.23,81.2,81.2,34000.0,62.5738,62.5892,62.5661,62.5661,34000.0
2011-12-13 13:00:00,81.21,81.26,81.21,81.24,34100.0,62.5738,62.6123,62.5738,62.5969,34100.0
2011-12-13 13:30:00,81.24,81.27,81.24,81.27,17400.0,62.5969,62.62,62.5969,62.62,17400.0
2011-12-13 14:00:00,81.26,81.33,81.25,81.33,44500.0,62.6123,62.6662,62.6046,62.6662,44500.0
2011-12-13 14:30:00,81.33,81.35,81.31,81.33,61900.0,62.6662,62.6817,62.6508,62.6662,61900.0
2011-12-13 15:00:00,81.32,81.34,81.31,81.33,33300.0,62.6585,62.674,62.6508,62.6662,33300.0
2011-12-13 15:30:00,81.34,81.34,81.32,81.33,69800.0,62.674,62.674,62.6585,62.6662,69800.0
2011-12-14 09:30:00,81.3,81.3,81.25,81.28,49300.0,62.6431,62.6431,62.6046,62.6277,49300.0
2011-12-14 10:00:00,81.28,81.3,81.27,81.27,25200.0,62.6277,62.6431,62.62,62.62,25200.0
2011-12-14 10:30:00,81.28,81.3,81.27,81.3,23900.0,62.6277,62.6431,62.62,62.6431,23900.0
2011-12-14 11:00:00,81.3,81.32,81.25,81.29,60100.0,62.6431,62.6585,62.6046,62.6354,60100.0
2011-12-14 11:30:00,81.29,81.29,81.25,81.26,29600.0,62.6354,62.6354,62.6046,62.6123,29600.0
2011-12-14 12:00:00,81.25,81.28,81.23,81.23,31000.0,62.6046,62.6277,62.5892,62.5892,31000.0
2011-12-14 12:30:00,81.23,81.25,81.22,81.23,76500.0,62.5892,62.6046,62.5815,62.5892,76500.0
2011-12-14 13:00:00,81.24,81.26,81.23,81.25,17700.0,62.5969,62.6123,62.5892,62.6046,17700.0
2011-12-14 13:30:00,81.24,81.25,81.21,81.24,495800.0,62.5969,62.6046,62.5738,62.5969,495800.0
2011-12-14 14:00:00,81.24,81.29,81.23,81.29,48800.0,62.5969,62.6354,62.5892,62.6354,48800.0
2011-12-14 14:30:00,81.29,81.3,81.28,81.3,32400.0,62.6354,62.6431,62.6277,62.6431,32400.0
2011-12-14 15:00:00,81.3,81.3,81.28,81.29,51900.0,62.6431,62.6431,62.6277,62.6354,51900.0
2011-12-14 15:30:00,81.29,81.29,81.28,81.29,78400.0,62.6354,62.6354,62.6277,62.6354,78400.0
2011-12-15 09:30:00,81.29,81.32,81.26,81.29,20000.0,62.6354,62.6585,62.6123,62.6354,20000.0
2011-12-15 10:00:00,81.29,81.3,81.28,81.28,31000.0,62.6354,62.6431,62.6277,62.6277,31000.0
2011-12-15 10:30:00,81.29,81.29,81.26,81.29,45000.0,62.6354,62.6354,62.6123,62.6354,45000.0
2011-12-15 11:00:00,81.29,81.31,81.28,81.3,73400.0,62.6354,62.6508,62.6277,62.6431,73400.0
2011-12-15 11:30:00,81.29,81.32,81.29,81.3,63700.0,62.6354,62.6585,62.6354,62.6431,63700.0
2011-12-15 12:00:00,81.3,81.3,81.29,81.3,48200.0,62.6431,62.6431,62.6354,62.6431,48200.0
2011-12-15 12:30:00,81.29,81.31,81.29,81.31,26600.0,62.6354,62.6508,62.6354,62.6508,26600.0
2011-12-15 13:00:00,81.31,81.31,81.28,81.29,24200.0,62.6508,62.6508,62.6277,62.6354,24200.0
2011-12-15 13:30:00,81.28,81.29,81.27,81.29,18200.0,62.6277,62.6354,62.62,62.6354,18200.0
2011-12-15 14:00:00,81.29,81.29,81.28,81.29,47700.0,62.6354,62.6354,62.6277,62.6354,47700.0
2011-12-15 14:30:00,81.29,81.3,81.28,81.29,91300.0,62.6354,62.6431,62.6277,62.6354,91300.0
2011-12-15 15:00:00,81.29,81.3,81.28,81.3,39300.0,62.6354,62.6431,62.6277,62.6431,39300.0
2011-12-15 15:30:00,81.3,81.31,81.28,81.29,34800.0,62.6431,62.6508,62.6277,62.6354,34800.0
2011-12-16 09:30:00,81.35,81.36,81.31,81.35,29400.0,62.6817,62.6894,62.6508,62.6817,29400.0
2011-12-16 10:00:00,81.35,81.36,81.34,81.36,100100.0,62.6817,62.6894,62.674,62.6894,100100.0
2011-12-16 10:30:00,81.35,81.37,81.35,81.35,27600.0,62.6817,62.6971,62.6817,62.6817,27600.0
2011-12-16 11:00:00,81.36,81.38,81.35,81.37,33700.0,62.6894,62.7048,62.6817,62.6971,33700.0
2011-12-16 11:30:00,81.37,81.38,81.36,81.36,21700.0,62.6971,62.7048,62.6894,62.6894,21700.0
2011-12-16 12:00:00,81.38,81.38,81.36,81.37,23800.0,62.7048,62.7048,62.6894,62.6971,23800.0
2011-12-16 12:30:00,81.38,81.38,81.36,81.36,37900.0,62.7048,62.7048,62.6894,62.6894,37900.0
2011-12-16 13:00:00,81.36,81.37,81.35,81.35,27800.0,62.6894,62.6971,62.6817,62.6817,27800.0
2011-12-16 13:30:00,81.35,81.38,81.35,81.38,50700.0,62.6817,62.7048,62.6817,62.7048,50700.0
2011-12-16 14:00:00,81.37,81.38,81.36,81.38,20000.0,62.6971,62.7048,62.6894,62.7048,20000.0
2011-12-16 14:30:00,81.38,81.38,81.36,81.38,30300.0,62.7048,62.7048,62.6894,62.7048,30300.0
2011-12-16 15:00:00,81.38,81.4,81.37,81.38,33100.0,62.7048,62.7202,62.6971,62.7048,33100.0
2011-12-16 15:30:00,81.39,81.4,81.38,81.4,65500.0,62.7125,62.7202,62.7048,62.7202,65500.0
2011-12-19 09:30:00,81.38,81.38,81.34,81.38,35300.0,62.7048,62.7048,62.674,62.7048,35300.0
2011-12-19 10:00:00,81.38,81.39,81.37,81.37,25600.0,62.7048,62.7125,62.6971,62.6971,25600.0
2011-12-19 10:30:00,81.38,81.39,81.37,81.39,19100.0,62.7048,62.7125,62.6971,62.7125,19100.0
2011-12-19 11:00:00,81.39,81.39,81.34,81.36,119100.0,62.7125,62.7125,62.674,62.6894,119100.0
2011-12-19 11:30:00,81.36,81.36,81.35,81.35,36000.0,62.6894,62.6894,62.6817,62.6817,36000.0
2011-12-19 12:00:00,81.36,81.38,81.36,81.36,44300.0,62.6894,62.7048,62.6894,62.6894,44300.0
2011-12-19 12:30:00,81.37,81.37,81.36,81.37,9400.0,62.6971,62.6971,62.6894,62.6971,9400.0
2011-12-19 13:00:00,81.36,81.37,81.36,81.36,20600.0,62.6894,62.6971,62.6894,62.6894,20600.0
2011-12-19 13:30:00,81.37,81.37,81.35,81.37,35000.0,62.6971,62.6971,62.6817,62.6971,35000.0
2011-12-19 14:00:00,81.37,81.37,81.36,81.37,15800.0,62.6971,62.6971,62.6894,62.6971,15800.0
2011-12-19 14:30:00,81.37,81.4,81.36,81.39,274700.0,62.6971,62.7202,62.6894,62.7125,274700.0
2011-12-19 15:00:00,81.39,81.4,81.38,81.39,342700.0,62.7125,62.7202,62.7048,62.7125,342700.0
2011-12-19 15:30:00,81.38,81.39,81.36,81.39,55200.0,62.7048,62.7125,62.6894,62.7125,55200.0
2011-12-20 09:30:00,81.33,81.33,81.3,81.31,59500.0,62.6662,62.6662,62.6431,62.6508,59500.0
2011-12-20 10:00:00,81.31,81.33,81.3,81.3,57200.0,62.6508,62.6662,62.6431,62.6431,57200.0
2011-12-20 10:30:00,81.31,81.31,81.3,81.31,22700.0,62.6508,62.6508,62.6431,62.6508,22700.0
2011-12-20 11:00:00,81.31,81.33,81.3,81.33,62200.0,62.6508,62.6662,62.6431,62.6662,62200.0
2011-12-20 11:30:00,81.32,81.33,81.3,81.31,69200.0,62.6585,62.6662,62.6431,62.6508,69200.0
2011-12-20 12:00:00,81.32,81.33,81.31,81.31,95500.0,62.6585,62.6662,62.6508,62.6508,95500.0
2011-12-20 12:30:00,81.31,81.32,81.3,81.32,17900.0,62.6508,62.6585,62.6431,62.6585,17900.0
2011-12-20 13:00:00,81.31,81.32,81.29,81.29,43300.0,62.6508,62.6585,62.6354,62.6354,43300.0
2011-12-20 13:30:00,81.3,81.31,81.29,81.3,38400.0,62.6431,62.6508,62.6354,62.6431,38400.0
2011-12-20 14:00:00,81.3,81.32,81.3,81.31,34700.0,62.6431,62.6585,62.6431,62.6508,34700.0
2011-12-20 14:30:00,81.32,81.32,81.31,81.31,16800.0,62.6585,62.6585,62.6508,62.6508,16800.0
2011-12-20 15:00:00,81.32,81.32,81.3,81.3,26600.0,62.6585,62.6585,62.6431,62.6431,26600.0
2011-12-20 15:30:00,81.3,81.33,81.3,81.33,40100.0,62.6431,62.6662,62.6431,62.6662,40100.0
2011-12-21 09:30:00,81.34,81.34,81.3,81.31,22600.0,62.674,62.674,62.6431,62.6508,22600.0
2011-12-21 10:00:00,81.31,81.32,81.3,81.3,68200.0,62.6508,62.6585,62.6431,62.6431,68200.0
2011-12-21 10:30:00,81.3,81.32,81.3,81.3,20000.0,62.6431,62.6585,62.6431,62.6431,20000.0
2011-12-21 11:00:00,81.31,81.31,81.3,81.31,25100.0,62.6508,62.6508,62.6431,62.6508,25100.0
2011-12-21 11:30:00,81.32,81.32,81.3,81.3,36700.0,62.6585,62.6585,62.6431,62.6431,36700.0
2011-12-21 12:00:00,81.31,81.31,81.3,81.31,26100.0,62.6508,62.6508,62.6431,62.6508,26100.0
2011-12-21 12:30:00,81.31,81.31,81.3,81.31,43600.0,62.6508,62.6508,62.6431,62.6508,43600.0
2011-12-21 13:00:00,81.31,81.31,81.3,81.31,24900.0,62.6508,62.6508,62.6431,62.6508,24900.0
2011-12-21 13:30:00,81.31,81.32,81.3,81.32,120100.0,62.6508,62.6585,62.6431,62.6585,120100.0
2011-12-21 14:00:00,81.31,81.32,81.3,81.31,230900.0,62.6508,62.6585,62.6431,62.6508,230900.0
2011-12-21 14:30:00,81.31,81.31,81.3,81.31,23300.0,62.6508,62.6508,62.6431,62.6508,23300.0
2011-12-21 15:00:00,81.31,81.31,81.3,81.3,36200.0,62.6508,62.6508,62.6431,62.6431,36200.0
2011-12-21 15:30:00,81.3,81.31,81.29,81.3,77600.0,62.6431,62.6508,62.6354,62.6431,77600.0
2011-12-22 09:30:00,81.31,81.32,81.24,81.25,59500.0,62.6508,62.6585,62.5969,62.6046,59500.0
2011-12-22 10:00:00,81.26,81.3,81.25,81.29,31400.0,62.6123,62.6431,62.6046,62.6354,31400.0
2011-12-22 10:30:00,81.3,81.3,81.28,81.29,16900.0,62.6431,62.6431,62.6277,62.6354,16900.0
2011-12-22 11:00:00,81.29,81.29,81.28,81.29,14300.0,62.6354,62.6354,62.6277,62.6354,14300.0
2011-12-22 11:30:00,81.28,81.29,81.27,81.29,19400.0,62.6277,62.6354,62.62,62.6354,19400.0
2011-12-22 12:00:00,81.29,81.29,81.27,81.29,62100.0,62.6354,62.6354,62.62,62.6354,62100.0
2011-12-22 12:30:00,81.29,81.29,81.28,81.29,34000.0,62.6354,62.6354,62.6277,62.6354,34000.0
2011-12-22 13:00:00,81.29,81.29,81.27,81.28,21600.0,62.6354,62.6354,62.62,62.6277,21600.0
2011-12-22 13:30:00,81.27,81.29,81.27,81.28,40200.0,62.62,62.6354,62.62,62.6277,40200.0
2011-12-22 14:00:00,81.29,81.3,81.28,81.28,50100.0,62.6354,62.6431,62.6277,62.6277,50100.0
2011-12-22 14:30:00,81.29,81.29,81.28,81.28,21400.0,62.6354,62.6354,62.6277,62.6277,21400.0
2011-12-22 15:00:00,81.29,81.3,81.28,81.29,47800.0,62.6354,62.6431,62.6277,62.6354,47800.0
2011-12-22 15:30:00,81.29,81.3,81.28,81.29,90000.0,62.6354,62.6431,62.6277,62.6354,90000.0
2011-12-23 09:30:00,80.8,80.86,80.76,80.84,167800.0,62.6356,62.6821,62.6046,62.6666,167800.0
2011-12-23 10:00:00,80.85,80.9,80.84,80.9,59600.0,62.6743,62.7131,62.6666,62.7131,59600.0
2011-12-23 10:30:00,80.89,80.9,80.88,80.9,30600.0,62.7053,62.7131,62.6976,62.7131,30600.0
2011-12-23 11:00:00,80.88,80.9,80.85,80.87,18600.0,62.6976,62.7131,62.6743,62.6898,18600.0
2011-12-23 11:30:00,80.89,80.9,80.87,80.89,21400.0,62.7053,62.7131,62.6898,62.7053,21400.0
2011-12-23 12:00:00,80.9,80.91,80.89,80.9,16200.0,62.7131,62.7208,62.7053,62.7131,16200.0
2011-12-23 12:30:00,80.9,80.91,80.89,80.9,17800.0,62.7131,62.7208,62.7053,62.7131,17800.0
2011-12-23 13:00:00,80.9,80.9,80.89,80.9,13800.0,62.7131,62.7131,62.7053,62.7131,13800.0
2011-12-23 13:30:00,80.9,80.9,80.89,80.89,13500.0,62.7131,62.7131,62.7053,62.7053,13500.0
2011-12-23 14:00:00,80.89,80.9,80.83,80.88,37500.0,62.7053,62.7131,62.6588,62.6976,37500.0
2011-12-23 14:30:00,80.88,80.9,80.88,80.89,18500.0,62.6976,62.7131,62.6976,62.7053,18500.0
2011-12-23 15:00:00,80.9,80.98,80.89,80.94,37000.0,62.7131,62.7751,62.7053,62.7441,37000.0
2011-12-23 15:30:00,80.95,80.95,80.92,80.93,16800.0,62.7518,62.7518,62.7286,62.7363,16800.0
2011-12-27 09:30:00,80.87,80.87,80.78,80.79,21800.0,62.6898,62.6898,62.6201,62.6278,21800.0
2011-12-27 10:00:00,80.78,80.83,80.78,80.81,15900.0,62.6201,62.6588,62.6201,62.6433,15900.0
2011-12-27 10:30:00,80.81,80.81,80.78,80.8,18300.0,62.6433,62.6433,62.6201,62.6356,18300.0
2011-12-27 11:00:00,80.8,80.8,80.78,80.8,18100.0,62.6356,62.6356,62.6201,62.6356,18100.0
2011-12-27 11:30:00,80.8,80.8,80.76,80.78,28600.0,62.6356,62.6356,62.6046,62.6201,28600.0
2011-12-27 12:00:00,80.79,80.79,80.77,80.77,13400.0,62.6278,62.6278,62.6123,62.6123,13400.0
2011-12-27 12:30:00,80.78,80.78,80.76,80.78,39900.0,62.6201,62.6201,62.6046,62.6201,39900.0
2011-12-27 13:00:00,80.77,80.78,80.75,80.78,50400.0,62.6123,62.6201,62.5968,62.6201,50400.0
2011-12-27 13:30:00,80.78,80.78,80.77,80.77,21200.0,62.6201,62.6201,62.6123,62.6123,21200.0
2011-12-27 14:00:00,80.77,80.78,80.76,80.77,27600.0,62.6123,62.6201,62.6046,62.6123,27600.0
2011-12-27 14:30:00,80.77,80.81,80.76,80.81,103600.0,62.6123,62.6433,62.6046,62.6433,103600.0
2011-12-27 15:00:00,80.8,80.81,80.76,80.79,40700.0,62.6356,62.6433,62.6046,62.6278,40700.0
2011-12-27 15:30:00,80.79,80.79,80.76,80.79,30800.0,62.6278,62.6278,62.6046,62.6278,30800.0
2011-12-28 09:30:00,80.72,80.72,80.59,80.66,1061900.0,62.5735,62.5735,62.4728,62.527,1061900.0
2011-12-28 10:00:00,80.65,80.65,80.62,80.63,76500.0,62.5193,62.5193,62.496,62.5038,76500.0
2011-12-28 10:30:00,80.63,80.68,80.62,80.68,59900.0,62.5038,62.5425,62.496,62.5425,59900.0
2011-12-28 11:00:00,80.68,80.68,80.64,80.66,126500.0,62.5425,62.5425,62.5115,62.527,126500.0
2011-12-28 11:30:00,80.66,80.75,80.66,80.72,44500.0,62.527,62.5968,62.527,62.5735,44500.0
2011-12-28 12:00:00,80.74,80.76,80.7,80.74,15500.0,62.589,62.6046,62.558,62.589,15500.0
2011-12-28 12:30:00,80.74,80.75,80.72,80.73,33100.0,62.589,62.5968,62.5735,62.5813,33100.0
2011-12-28 13:00:00,80.74,80.77,80.72,80.76,9000.0,62.589,62.6123,62.5735,62.6046,9000.0
2011-12-28 13:30:00,80.76,80.77,80.75,80.75,14600.0,62.6046,62.6123,62.5968,62.5968,14600.0
2011-12-28 14:00:00,80.75,80.77,80.75,80.76,20700.0,62.5968,62.6123,62.5968,62.6046,20700.0
2011-12-28 14:30:00,80.76,80.79,80.76,80.78,22200.0,62.6046,62.6278,62.6046,62.6201,22200.0
2011-12-28 15:00:00,80.78,80.79,80.68,80.78,82900.0,62.6201,62.6278,62.5425,62.6201,82900.0
2011-12-28 15:30:00,80.76,80.79,80.74,80.78,37500.0,62.6046,62.6278,62.589,62.6201,37500.0
2011-12-29 09:30:00,80.8,80.8,80.76,80.78,27100.0,62.6356,62.6356,62.6046,62.6201,27100.0
2011-12-29 10:00:00,80.77,80.78,80.73,80.76,14700.0,62.6123,62.6201,62.5813,62.6046,14700.0
2011-12-29 10:30:00,80.78,80.78,80.76,80.78,6900.0,62.6201,62.6201,62.6046,62.6201,6900.0
2011-12-29 11:00:00,80.78,80.8,80.77,80.8,48600.0,62.6201,62.6356,62.6123,62.6356,48600.0
2011-12-29 11:30:00,80.8,80.81,80.79,80.81,26200.0,62.6356,62.6433,62.6278,62.6433,26200.0
2011-12-29 12:00:00,80.81,80.81,80.79,80.8,47200.0,62.6433,62.6433,62.6278,62.6356,47200.0
2011-12-29 12:30:00,80.81,80.82,80.8,80.81,40000.0,62.6433,62.6511,62.6356,62.6433,40000.0
2011-12-29 13:00:00,80.81,80.82,80.8,80.82,62300.0,62.6433,62.6511,62.6356,62.6511,62300.0
2011-12-29 13:30:00,80.82,80.84,80.82,80.83,23700.0,62.6511,62.6666,62.6511,62.6588,23700.0
2011-12-29 14:00:00,80.83,80.83,80.81,80.82,18200.0,62.6588,62.6588,62.6433,62.6511,18200.0
2011-12-29 14:30:00,80.81,80.84,80.81,80.83,22200.0,62.6433,62.6666,62.6433,62.6588,22200.0
2011-12-29 15:00:00,80.83,80.84,80.77,80.81,226700.0,62.6588,62.6666,62.6123,62.6433,226700.0
2011-12-29 15:30:00,80.81,80.81,80.75,80.75,57300.0,62.6433,62.6433,62.5968,62.5968,57300.0
2011-12-30 09:30:00,80.86,80.86,80.82,80.85,37000.0,62.6821,62.6821,62.6511,62.6743,37000.0
2011-12-30 10:00:00,80.84,80.87,80.84,80.86,13600.0,62.6666,62.6898,62.6666,62.6821,13600.0
2011-12-30 10:30:00,80.86,80.88,80.85,80.85,22800.0,62.6821,62.6976,62.6743,62.6743,22800.0
2011-12-30 11:00:00,80.86,80.86,80.84,80.85,21300.0,62.6821,62.6821,62.6666,62.6743,21300.0
2011-12-30 11:30:00,80.84,80.86,80.82,80.82,33600.0,62.6666,62.6821,62.6511,62.6511,33600.0
2011-12-30 12:00:00,80.82,80.87,80.82,80.84,30400.0,62.6511,62.6898,62.6511,62.6666,30400.0
2011-12-30 12:30:00,80.84,80.85,80.84,80.85,26700.0,62.6666,62.6743,62.6666,62.6743,26700.0
2011-12-30 13:00:00,80.86,80.91,80.85,80.89,66000.0,62.6821,62.7208,62.6743,62.7053,66000.0
2011-12-30 13:30:00,80.9,80.92,80.88,80.91,49400.0,62.7131,62.7286,62.6976,62.7208,49400.0
2011-12-30 14:00:00,80.92,80.93,80.89,80.92,26100.0,62.7286,62.7363,62.7053,62.7286,26100.0
2011-12-30 14:30:00,80.92,80.93,80.91,80.93,19000.0,62.7286,62.7363,62.7208,62.7363,19000.0
2011-12-30 15:00:00,80.93,80.95,80.9,80.92,43400.0,62.7363,62.7518,62.7131,62.7286,43400.0
2011-12-30 15:30:00,80.93,80.93,80.83,80.83,150100.0,62.7363,62.7363,62.6588,62.6588,150100.0
2012-01-03 09:30:00,80.93,80.93,80.82,80.83,56700.0,62.7363,62.7363,62.6511,62.6588,56700.0
2012-01-03 10:00:00,80.83,80.88,80.82,80.83,45800.0,62.6588,62.6976,62.6511,62.6588,45800.0
2012-01-03 10:30:00,80.84,80.84,80.8,80.81,83100.0,62.6666,62.6666,62.6356,62.6433,83100.0
2012-01-03 11:00:00,80.82,80.86,80.78,80.78,82800.0,62.6511,62.6821,62.6201,62.6201,82800.0
2012-01-03 11:30:00,80.78,80.8,80.77,80.78,36000.0,62.6201,62.6356,62.6123,62.6201,36000.0
2012-01-03 12:00:00,80.78,80.79,80.77,80.78,45500.0,62.6201,62.6278,62.6123,62.6201,45500.0
2012-01-03 12:30:00,80.77,80.78,80.75,80.77,60500.0,62.6123,62.6201,62.5968,62.6123,60500.0
2012-01-03 13:00:00,80.77,80.79,80.76,80.79,74000.0,62.6123,62.6278,62.6046,62.6278,74000.0
2012-01-03 13:30:00,80.79,80.79,80.78,80.79,38200.0,62.6278,62.6278,62.6201,62.6278,38200.0
2012-01-03 14:00:00,80.79,80.79,80.77,80.77,39600.0,62.6278,62.6278,62.6123,62.6123,39600.0
2012-01-03 14:30:00,80.78,80.78,80.76,80.76,50200.0,62.6201,62.6201,62.6046,62.6046,50200.0
2012-01-03 15:00:00,80.76,80.78,80.76,80.77,69300.0,62.6046,62.6201,62.6046,62.6123,69300.0
2012-01-03 15:30:00,80.77,80.85,80.77,80.84,80200.0,62.6123,62.6743,62.6123,62.6666,80200.0
2012-01-04 09:30:00,80.9,80.9,80.81,80.82,43200.0,62.7131,62.7131,62.6433,62.6511,43200.0
2012-01-04 10:00:00,80.82,80.86,80.8,80.86,47400.0,62.6511,62.6821,62.6356,62.6821,47400.0
2012-01-04 10:30:00,80.86,80.88,80.85,80.87,25200.0,62.6821,62.6976,62.6743,62.6898,25200.0
2012-01-04 11:00:00,80.88,80.88,80.84,80.84,17100.0,62.6976,62.6976,62.6666,62.6666,17100.0
2012-01-04 11:30:00,80.86,80.86,80.83,80.83,69700.0,62.6821,62.6821,62.6588,62.6588,69700.0
2012-01-04 12:00:00,80.82,80.86,80.82,80.84,29600.0,62.6511,62.6821,62.6511,62.6666,29600.0
2012-01-04 12:30:00,80.85,80.86,80.84,80.85,16700.0,62.6743,62.6821,62.6666,62.6743,16700.0
2012-01-04 13:00:00,80.84,80.85,80.83,80.83,20800.0,62.6666,62.6743,62.6588,62.6588,20800.0
2012-01-04 13:30:00,80.83,80.84,80.78,80.8,33400.0,62.6588,62.6666,62.6201,62.6356,33400.0
2012-01-04 14:00:00,80.81,80.81,80.78,80.8,18200.0,62.6433,62.6433,62.6201,62.6356,18200.0
2012-01-04 14:30:00,80.79,80.81,80.79,80.8,25100.0,62.6278,62.6433,62.6278,62.6356,25100.0
2012-01-04 15:00:00,80.8,80.84,80.79,80.84,35800.0,62.6356,62.6666,62.6278,62.6666,35800.0
2012-01-04 15:30:00,80.84,80.88,80.83,80.88,36900.0,62.6666,62.6976,62.6588,62.6976,36900.0
2012-01-05 09:30:00,80.88,80.88,80.83,80.85,32400.0,62.6976,62.6976,62.6588,62.6743,32400.0
2012-01-05 10:00:00,80.86,80.88,80.86,80.88,21900.0,62.6821,62.6976,62.6821,62.6976,21900.0
2012-01-05 10:30:00,80.88,80.89,80.87,80.88,26300.0,62.6976,62.7053,62.6898,62.6976,26300.0
2012-01-05 11:00:00,80.89,80.9,80.88,80.89,8600.0,62.7053,62.7131,62.6976,62.7053,8600.0
2012-01-05 11:30:00,80.89,80.89,80.88,80.89,5500.0,62.7053,62.7053,62.6976,62.7053,5500.0
2012-01-05 12:00:00,80.89,80.89,80.86,80.86,55300.0,62.7053,62.7053,62.6821,62.6821,55300.0
2012-01-05 12:30:00,80.88,80.88,80.84,80.88,63400.0,62.6976,62.6976,62.6666,62.6976,63400.0
2012-01-05 13:00:00,80.88,80.89,80.87,80.88,45300.0,62.6976,62.7053,62.6898,62.6976,45300.0
2012-01-05 13:30:00,80.87,80.89,80.87,80.88,51200.0,62.6898,62.7053,62.6898,62.6976,51200.0
2012-01-05 14:00:00,80.89,80.9,80.88,80.89,58600.0,62.7053,62.7131,62.6976,62.7053,58600.0
2012-01-05 14:30:00,80.89,80.9,80.88,80.9,61200.0,62.7053,62.7131,62.6976,62.7131,61200.0
2012-01-05 15:00:00,80.9,80.92,80.88,80.91,132800.0,62.7131,62.7286,62.6976,62.7208,132800.0
2012-01-05 15:30:00,80.89,80.94,80.8,80.83,210300.0,62.7053,62.7441,62.6356,62.6588,210300.0
2012-01-06 09:30:00,80.89,80.91,80.86,80.91,38200.0,62.7053,62.7208,62.6821,62.7208,38200.0
2012-01-06 10:00:00,80.9,80.91,80.88,80.91,19400.0,62.7131,62.7208,62.6976,62.7208,19400.0
2012-01-06 10:30:00,80.89,80.91,80.89,80.9,10200.0,62.7053,62.7208,62.7053,62.7131,10200.0
2012-01-06 11:00:00,80.9,80.91,80.89,80.89,18800.0,62.7131,62.7208,62.7053,62.7053,18800.0
2012-01-06 11:30:00,80.9,80.9,80.86,80.9,58900.0,62.7131,62.7131,62.6821,62.7131,58900.0
2012-01-06 12:00:00,80.89,80.89,80.86,80.88,66400.0,62.7053,62.7053,62.6821,62.6976,66400.0
2012-01-06 12:30:00,80.88,80.92,80.88,80.9,24700.0,62.6976,62.7286,62.6976,62.7131,24700.0
2012-01-06 13:00:00,80.91,80.92,80.89,80.91,17100.0,62.7208,62.7286,62.7053,62.7208,17100.0
2012-01-06 13:30:00,80.92,80.93,80.86,80.87,47200.0,62.7286,62.7363,62.6821,62.6898,47200.0
2012-01-06 14:00:00,80.86,80.91,80.86,80.91,37500.0,62.6821,62.7208,62.6821,62.7208,37500.0
2012-01-06 14:30:00,80.9,80.91,80.86,80.89,43800.0,62.7131,62.7208,62.6821,62.7053,43800.0
2012-01-06 15:00:00,80.89,80.93,80.88,80.93,71100.0,62.7053,62.7363,62.6976,62.7363,71100.0
2012-01-06 15:30:00,80.93,80.94,80.91,80.93,85000.0,62.7363,62.7441,62.7208,62.7363,85000.0
2012-01-09 09:30:00,80.88,80.93,80.88,80.92,15500.0,62.6976,62.7363,62.6976,62.7286,15500.0
2012-01-09 10:00:00,80.93,80.94,80.92,80.94,11100.0,62.7363,62.7441,62.7286,62.7441,11100.0
2012-01-09 10:30:00,80.94,80.96,80.92,80.94,18900.0,62.7441,62.7596,62.7286,62.7441,18900.0
2012-01-09 11:00:00,80.96,80.97,80.93,80.96,41100.0,62.7596,62.7673,62.7363,62.7596,41100.0
2012-01-09 11:30:00,80.95,80.97,80.93,80.96,36600.0,62.7518,62.7673,62.7363,62.7596,36600.0
2012-01-09 12:00:00,80.96,80.97,80.95,80.96,19200.0,62.7596,62.7673,62.7518,62.7596,19200.0
2012-01-09 12:30:00,80.95,80.95,80.91,80.93,25000.0,62.7518,62.7518,62.7208,62.7363,25000.0
2012-01-09 13:00:00,80.93,80.93,80.91,80.91,24100.0,62.7363,62.7363,62.7208,62.7208,24100.0
2012-01-09 13:30:00,80.92,80.95,80.91,80.93,33200.0,62.7286,62.7518,62.7208,62.7363,33200.0
2012-01-09 14:00:00,80.94,80.95,80.93,80.95,23900.0,62.7441,62.7518,62.7363,62.7518,23900.0
2012-01-09 14:30:00,80.95,80.96,80.93,80.95,21800.0,62.7518,62.7596,62.7363,62.7518,21800.0
2012-01-09 15:00:00,80.96,80.98,80.95,80.95,55700.0,62.7596,62.7751,62.7518,62.7518,55700.0
2012-01-09 15:30:00,80.96,80.98,80.96,80.97,78900.0,62.7596,62.7751,62.7596,62.7673,78900.0
2012-01-10 09:30:00,80.97,80.97,80.91,80.96,42600.0,62.7673,62.7673,62.7208,62.7596,42600.0
2012-01-10 10:00:00,80.96,80.97,80.93,80.97,25400.0,62.7596,62.7673,62.7363,62.7673,25400.0
2012-01-10 10:30:00,80.96,80.97,80.95,80.97,14800.0,62.7596,62.7673,62.7518,62.7673,14800.0
2012-01-10 11:00:00,80.96,80.97,80.94,80.97,70700.0,62.7596,62.7673,62.7441,62.7673,70700.0
2012-01-10 11:30:00,80.97,80.98,80.96,80.98,91600.0,62.7673,62.7751,62.7596,62.7751,91600.0
2012-01-10 12:00:00,80.97,81.0,80.96,81.0,46500.0,62.7673,62.7906,62.7596,62.7906,46500.0
2012-01-10 12:30:00,80.99,81.0,80.97,80.97,24100.0,62.7828,62.7906,62.7673,62.7673,24100.0
2012-01-10 13:00:00,80.97,81.0,80.97,81.0,9400.0,62.7673,62.7906,62.7673,62.7906,9400.0
2012-01-10 13:30:00,81.0,81.0,80.98,81.0,31800.0,62.7906,62.7906,62.7751,62.7906,31800.0
2012-01-10 14:00:00,80.99,81.01,80.99,81.0,22300.0,62.7828,62.7983,62.7828,62.7906,22300.0
2012-01-10 14:30:00,81.01,81.01,80.98,81.01,19800.0,62.7983,62.7983,62.7751,62.7983,19800.0
2012-01-10 15:00:00,81.01,81.01,80.98,81.01,36600.0,62.7983,62.7983,62.7751,62.7983,36600.0
2012-01-10 15:30:00,81.01,81.01,80.96,81.0,37600.0,62.7983,62.7983,62.7596,62.7906,37600.0
2012-01-11 09:30:00,81.03,81.03,81.01,81.02,39000.0,62.8139,62.8139,62.7983,62.8061,39000.0
2012-01-11 10:00:00,81.02,81.03,81.01,81.03,12000.0,62.8061,62.8139,62.7983,62.8139,12000.0
2012-01-11 10:30:00,81.02,81.03,80.94,80.94,103900.0,62.8061,62.8139,62.7441,62.7441,103900.0
2012-01-11 11:00:00,80.95,80.99,80.93,80.99,54000.0,62.7518,62.7828,62.7363,62.7828,54000.0
2012-01-11 11:30:00,80.99,80.99,80.95,80.97,59200.0,62.7828,62.7828,62.7518,62.7673,59200.0
2012-01-11 12:00:00,80.97,80.99,80.96,80.97,20900.0,62.7673,62.7828,62.7596,62.7673,20900.0
2012-01-11 12:30:00,80.97,80.99,80.97,80.98,14000.0,62.7673,62.7828,62.7673,62.7751,14000.0
2012-01-11 13:00:00,80.99,81.03,80.98,81.0,33300.0,62.7828,62.8139,62.7751,62.7906,33300.0
2012-01-11 13:30:00,80.99,81.03,80.99,81.03,23800.0,62.7828,62.8139,62.7828,62.8139,23800.0
2012-01-11 14:00:00,81.03,81.03,81.02,81.02,30700.0,62.8139,62.8139,62.8061,62.8061,30700.0
2012-01-11 14:30:00,81.03,81.05,80.96,81.01,150000.0,62.8139,62.8294,62.7596,62.7983,150000.0
2012-01-11 15:00:00,81.0,81.07,81.0,81.05,129000.0,62.7906,62.8449,62.7906,62.8294,129000.0
2012-01-11 15:30:00,81.04,81.07,80.95,80.95,193600.0,62.8216,62.8449,62.7518,62.7518,193600.0
2012-01-12 09:30:00,80.99,81.05,80.97,80.97,41100.0,62.7828,62.8294,62.7673,62.7673,41100.0
2012-01-12 10:00:00,80.97,81.0,80.97,80.97,67600.0,62.7673,62.7906,62.7673,62.7673,67600.0
2012-01-12 10:30:00,80.97,80.99,80.96,80.99,28000.0,62.7673,62.7828,62.7596,62.7828,28000.0
2012-01-12 11:00:00,80.98,81.01,80.98,81.01,23700.0,62.7751,62.7983,62.7751,62.7983,23700.0
2012-01-12 11:30:00,81.01,81.03,81.0,81.02,17700.0,62.7983,62.8139,62.7906,62.8061,17700.0
2012-01-12 12:00:00,81.03,81.03,81.0,81.0,16100.0,62.8139,62.8139,62.7906,62.7906,16100.0
2012-01-12 12:30:00,81.0,81.01,80.98,80.99,15400.0,62.7906,62.7983,62.7751,62.7828,15400.0
2012-01-12 13:00:00,80.99,81.0,80.98,80.99,18300.0,62.7828,62.7906,62.7751,62.7828,18300.0
2012-01-12 13:30:00,80.99,80.99,80.97,80.98,23500.0,62.7828,62.7828,62.7673,62.7751,23500.0
2012-01-12 14:00:00,80.97,81.01,80.97,81.01,15400.0,62.7673,62.7983,62.7673,62.7983,15400.0
2012-01-12 14:30:00,81.01,81.01,80.98,80.98,20300.0,62.7983,62.7983,62.7751,62.7751,20300.0
2012-01-12 15:00:00,80.98,81.0,80.97,80.98,43000.0,62.7751,62.7906,62.7673,62.7751,43000.0
2012-01-12 15:30:00,80.98,80.99,80.93,80.93,75600.0,62.7751,62.7828,62.7363,62.7363,75600.0
2012-01-13 09:30:00,81.03,81.03,80.99,81.01,11500.0,62.8139,62.8139,62.7828,62.7983,11500.0
2012-01-13 10:00:00,80.99,81.02,80.97,80.99,10300.0,62.7828,62.8061,62.7673,62.7828,10300.0
2012-01-13 10:30:00,81.0,81.03,81.0,81.03,15300.0,62.7906,62.8139,62.7906,62.8139,15300.0
2012-01-13 11:00:00,81.02,81.03,81.0,81.01,13700.0,62.8061,62.8139,62.7906,62.7983,13700.0
2012-01-13 11:30:00,81.01,81.02,81.0,81.02,15900.0,62.7983,62.8061,62.7906,62.8061,15900.0
2012-01-13 12:00:00,81.02,81.03,81.0,81.01,12800.0,62.8061,62.8139,62.7906,62.7983,12800.0
2012-01-13 12:30:00,81.02,81.04,81.01,81.03,10200.0,62.8061,62.8216,62.7983,62.8139,10200.0
2012-01-13 13:00:00,81.04,81.04,81.02,81.03,7900.0,62.8216,62.8216,62.8061,62.8139,7900.0
2012-01-13 13:30:00,81.03,81.04,80.99,81.02,40100.0,62.8139,62.8216,62.7828,62.8061,40100.0
2012-01-13 14:00:00,81.01,81.03,80.98,80.99,103700.0,62.7983,62.8139,62.7751,62.7828,103700.0
2012-01-13 14:30:00,80.99,81.0,80.96,80.98,236300.0,62.7828,62.7906,62.7596,62.7751,236300.0
2012-01-13 15:00:00,80.97,80.98,80.95,80.96,139600.0,62.7673,62.7751,62.7518,62.7596,139600.0
2012-01-13 15:30:00,80.97,80.97,80.94,80.95,129700.0,62.7673,62.7673,62.7441,62.7518,129700.0
2012-01-17 09:30:00,81.05,81.06,81.01,81.03,21600.0,62.8294,62.8371,62.7983,62.8139,21600.0
2012-01-17 10:00:00,81.02,81.04,81.01,81.02,20800.0,62.8061,62.8216,62.7983,62.8061,20800.0
2012-01-17 10:30:00,81.03,81.04,80.97,81.0,84500.0,62.8139,62.8216,62.7673,62.7906,84500.0
2012-01-17 11:00:00,81.0,81.05,80.99,81.05,45400.0,62.7906,62.8294,62.7828,62.8294,45400.0
2012-01-17 11:30:00,81.05,81.05,81.0,81.02,62200.0,62.8294,62.8294,62.7906,62.8061,62200.0
2012-01-17 12:00:00,81.01,81.03,81.01,81.01,17600.0,62.7983,62.8139,62.7983,62.7983,17600.0
2012-01-17 12:30:00,81.02,81.02,81.01,81.02,27600.0,62.8061,62.8061,62.7983,62.8061,27600.0
2012-01-17 13:00:00,81.02,81.03,81.0,81.02,20900.0,62.8061,62.8139,62.7906,62.8061,20900.0
2012-01-17 13:30:00,81.01,81.01,80.95,80.98,149000.0,62.7983,62.7983,62.7518,62.7751,149000.0
2012-01-17 14:00:00,80.97,80.98,80.97,80.97,32100.0,62.7673,62.7751,62.7673,62.7673,32100.0
2012-01-17 14:30:00,80.98,81.02,80.97,81.0,55000.0,62.7751,62.8061,62.7673,62.7906,55000.0
2012-01-17 15:00:00,81.0,81.04,80.98,81.04,64900.0,62.7906,62.8216,62.7751,62.8216,64900.0
2012-01-17 15:30:00,81.04,81.12,81.03,81.11,114600.0,62.8216,62.8836,62.8139,62.8759,114600.0
2012-01-18 09:30:00,81.12,81.12,81.04,81.06,40000.0,62.8836,62.8836,62.8216,62.8371,40000.0
2012-01-18 10:00:00,81.05,81.08,81.03,81.05,22000.0,62.8294,62.8526,62.8139,62.8294,22000.0
2012-01-18 10:30:00,81.05,81.08,81.04,81.07,36600.0,62.8294,62.8526,62.8216,62.8449,36600.0
2012-01-18 11:00:00,81.07,81.07,81.05,81.07,19900.0,62.8449,62.8449,62.8294,62.8449,19900.0
2012-01-18 11:30:00,81.05,81.07,81.05,81.05,16200.0,62.8294,62.8449,62.8294,62.8294,16200.0
2012-01-18 12:00:00,81.07,81.07,81.05,81.07,14900.0,62.8449,62.8449,62.8294,62.8449,14900.0
2012-01-18 12:30:00,81.06,81.06,81.05,81.06,9000.0,62.8371,62.8371,62.8294,62.8371,9000.0
2012-01-18 13:00:00,81.05,81.06,81.05,81.05,18700.0,62.8294,62.8371,62.8294,62.8294,18700.0
2012-01-18 13:30:00,81.05,81.08,81.05,81.07,20800.0,62.8294,62.8526,62.8294,62.8449,20800.0
2012-01-18 14:00:00,81.07,81.08,81.06,81.06,25200.0,62.8449,62.8526,62.8371,62.8371,25200.0
2012-01-18 14:30:00,81.07,81.07,81.06,81.06,36300.0,62.8449,62.8449,62.8371,62.8371,36300.0
2012-01-18 15:00:00,81.07,81.08,81.05,81.05,59800.0,62.8449,62.8526,62.8294,62.8294,59800.0
2012-01-18 15:30:00,81.05,81.07,81.0,81.0,351600.0,62.8294,62.8449,62.7906,62.7906,351600.0
2012-01-19 09:30:00,81.07,81.08,81.06,81.08,19800.0,62.8449,62.8526,62.8371,62.8526,19800.0
2012-01-19 10:00:00,81.08,81.09,81.07,81.08,9400.0,62.8526,62.8604,62.8449,62.8526,9400.0
2012-01-19 10:30:00,81.08,81.08,81.05,81.06,27800.0,62.8526,62.8526,62.8294,62.8371,27800.0
2012-01-19 11:00:00,81.06,81.07,81.02,81.05,23700.0,62.8371,62.8449,62.8061,62.8294,23700.0
2012-01-19 11:30:00,81.05,81.06,81.02,81.06,13700.0,62.8294,62.8371,62.8061,62.8371,13700.0
2012-01-19 12:00:00,81.05,81.07,81.03,81.06,30600.0,62.8294,62.8449,62.8139,62.8371,30600.0
2012-01-19 12:30:00,81.06,81.06,81.0,81.03,27600.0,62.8371,62.8371,62.7906,62.8139,27600.0
2012-01-19 13:00:00,81.02,81.05,81.02,81.05,13100.0,62.8061,62.8294,62.8061,62.8294,13100.0
2012-01-19 13:30:00,81.05,81.05,81.03,81.03,16500.0,62.8294,62.8294,62.8139,62.8139,16500.0
2012-01-19 14:00:00,81.05,81.06,81.04,81.06,29300.0,62.8294,62.8371,62.8216,62.8371,29300.0
2012-01-19 14:30:00,81.04,81.07,81.04,81.05,25100.0,62.8216,62.8449,62.8216,62.8294,25100.0
2012-01-19 15:00:00,81.06,81.06,81.03,81.05,26900.0,62.8371,62.8371,62.8139,62.8294,26900.0
2012-01-19 15:30:00,81.05,81.05,81.02,81.03,25000.0,62.8294,62.8294,62.8061,62.8139,25000.0
2012-01-20 09:30:00,81.06,81.08,81.03,81.04,28400.0,62.8371,62.8526,62.8139,62.8216,28400.0
2012-01-20 10:00:00,81.04,81.05,81.02,81.04,13600.0,62.8216,62.8294,62.8061,62.8216,13600.0
2012-01-20 10:30:00,81.03,81.07,81.02,81.05,561700.0,62.8139,62.8449,62.8061,62.8294,561700.0
2012-01-20 11:00:00,81.06,81.06,81.04,81.06,39500.0,62.8371,62.8371,62.8216,62.8371,39500.0
2012-01-20 11:30:00,81.06,81.07,81.05,81.07,31600.0,62.8371,62.8449,62.8294,62.8449,31600.0
2012-01-20 12:00:00,81.07,81.07,81.06,81.06,30200.0,62.8449,62.8449,62.8371,62.8371,30200.0
2012-01-20 12:30:00,81.06,81.08,81.06,81.08,20200.0,62.8371,62.8526,62.8371,62.8526,20200.0
2012-01-20 13:00:00,81.07,81.08,81.07,81.08,51400.0,62.8449,62.8526,62.8449,62.8526,51400.0
2012-01-20 13:30:00,81.08,81.09,81.07,81.09,26300.0,62.8526,62.8604,62.8449,62.8604,26300.0
2012-01-20 14:00:00,81.08,81.09,81.08,81.08,23500.0,62.8526,62.8604,62.8526,62.8526,23500.0
2012-01-20 14:30:00,81.09,81.1,81.06,81.08,107900.0,62.8604,62.8681,62.8371,62.8526,107900.0
2012-01-20 15:00:00,81.08,81.1,81.07,81.09,35900.0,62.8526,62.8681,62.8449,62.8604,35900.0
2012-01-20 15:30:00,81.08,81.11,81.07,81.1,399700.0,62.8526,62.8759,62.8449,62.8681,399700.0
2012-01-23 09:30:00,81.11,81.11,81.06,81.08,54800.0,62.8759,62.8759,62.8371,62.8526,54800.0
2012-01-23 10:00:00,81.08,81.09,81.03,81.04,60500.0,62.8526,62.8604,62.8139,62.8216,60500.0
2012-01-23 10:30:00,81.05,81.05,81.03,81.04,12700.0,62.8294,62.8294,62.8139,62.8216,12700.0
2012-01-23 11:00:00,81.05,81.05,81.03,81.04,8500.0,62.8294,62.8294,62.8139,62.8216,8500.0
2012-01-23 11:30:00,81.05,81.05,81.03,81.03,23600.0,62.8294,62.8294,62.8139,62.8139,23600.0
2012-01-23 12:00:00,81.03,81.08,81.02,81.08,60700.0,62.8139,62.8526,62.8061,62.8526,60700.0
2012-01-23 12:30:00,81.08,81.08,81.06,81.07,22400.0,62.8526,62.8526,62.8371,62.8449,22400.0
2012-01-23 13:00:00,81.08,81.09,81.05,81.09,24400.0,62.8526,62.8604,62.8294,62.8604,24400.0
2012-01-23 13:30:00,81.07,81.09,81.01,81.05,38600.0,62.8449,62.8604,62.7983,62.8294,38600.0
2012-01-23 14:00:00,81.04,81.06,81.01,81.03,52000.0,62.8216,62.8371,62.7983,62.8139,52000.0
2012-01-23 14:30:00,81.02,81.06,81.02,81.05,19000.0,62.8061,62.8371,62.8061,62.8294,19000.0
2012-01-23 15:00:00,81.05,81.08,81.05,81.07,42900.0,62.8294,62.8526,62.8294,62.8449,42900.0
2012-01-23 15:30:00,81.07,81.1,81.05,81.1,36900.0,62.8449,62.8681,62.8294,62.8681,36900.0
2012-01-24 09:30:00,81.04,81.09,81.02,81.02,46100.0,62.8216,62.8604,62.8061,62.8061,46100.0
2012-01-24 10:00:00,81.02,81.02,81.0,81.0,37500.0,62.8061,62.8061,62.7906,62.7906,37500.0
2012-01-24 10:30:00,81.0,81.03,81.0,81.03,54600.0,62.7906,62.8139,62.7906,62.8139,54600.0
2012-01-24 11:00:00,81.03,81.03,81.0,81.02,20500.0,62.8139,62.8139,62.7906,62.8061,20500.0
2012-01-24 11:30:00,81.01,81.02,81.01,81.02,14200.0,62.7983,62.8061,62.7983,62.8061,14200.0
2012-01-24 12:00:00,81.01,81.04,81.01,81.04,15500.0,62.7983,62.8216,62.7983,62.8216,15500.0
2012-01-24 12:30:00,81.03,81.06,81.02,81.04,38900.0,62.8139,62.8371,62.8061,62.8216,38900.0
2012-01-24 13:00:00,81.04,81.08,81.04,81.06,38700.0,62.8216,62.8526,62.8216,62.8371,38700.0
2012-01-24 13:30:00,81.07,81.1,81.06,81.09,32200.0,62.8449,62.8681,62.8371,62.8604,32200.0
2012-01-24 14:00:00,81.08,81.1,81.08,81.1,15700.0,62.8526,62.8681,62.8526,62.8681,15700.0
2012-01-24 14:30:00,81.09,81.1,81.09,81.09,17200.0,62.8604,62.8681,62.8604,62.8604,17200.0
2012-01-24 15:00:00,81.1,81.1,81.07,81.09,30000.0,62.8681,62.8681,62.8449,62.8604,30000.0
2012-01-24 15:30:00,81.09,81.1,81.07,81.1,38000.0,62.8604,62.8681,62.8449,62.8681,38000.0
2012-01-25 09:30:00,81.09,81.1,81.06,81.07,28600.0,62.8604,62.8681,62.8371,62.8449,28600.0
2012-01-25 10:00:00,81.08,81.09,81.06,81.09,13000.0,62.8526,62.8604,62.8371,62.8604,13000.0
2012-01-25 10:30:00,81.08,81.11,81.07,81.08,22200.0,62.8526,62.8759,62.8449,62.8526,22200.0
2012-01-25 11:00:00,81.1,81.11,81.08,81.11,24900.0,62.8681,62.8759,62.8526,62.8759,24900.0
2012-01-25 11:30:00,81.11,81.13,81.11,81.12,17300.0,62.8759,62.8914,62.8759,62.8836,17300.0
2012-01-25 12:00:00,81.12,81.16,81.12,81.16,23600.0,62.8836,62.9146,62.8836,62.9146,23600.0
2012-01-25 12:30:00,81.16,81.23,81.16,81.22,41100.0,62.9146,62.9689,62.9146,62.9611,41100.0
2012-01-25 13:00:00,81.22,81.23,81.2,81.21,22300.0,62.9611,62.9689,62.9456,62.9534,22300.0
2012-01-25 13:30:00,81.21,81.21,81.2,81.2,14500.0,62.9534,62.9534,62.9456,62.9456,14500.0
2012-01-25 14:00:00,81.21,81.22,81.2,81.21,16400.0,62.9534,62.9611,62.9456,62.9534,16400.0
2012-01-25 14:30:00,81.21,81.22,81.2,81.21,67200.0,62.9534,62.9611,62.9456,62.9534,67200.0
2012-01-25 15:00:00,81.21,81.22,81.2,81.21,18200.0,62.9534,62.9611,62.9456,62.9534,18200.0
2012-01-25 15:30:00,81.22,81.24,81.21,81.23,60700.0,62.9611,62.9766,62.9534,62.9689,60700.0
2012-01-26 09:30:00,81.28,81.3,81.23,81.3,30700.0,63.0077,63.0232,62.9689,63.0232,30700.0
2012-01-26 10:00:00,81.3,81.32,81.29,81.29,60400.0,63.0232,63.0387,63.0154,63.0154,60400.0
2012-01-26 10:30:00,81.3,81.32,81.29,81.3,8900.0,63.0232,63.0387,63.0154,63.0232,8900.0
2012-01-26 11:00:00,81.31,81.33,81.29,81.31,20400.0,63.0309,63.0464,63.0154,63.0309,20400.0
2012-01-26 11:30:00,81.33,81.34,81.31,81.32,16800.0,63.0464,63.0542,63.0309,63.0387,16800.0
2012-01-26 12:00:00,81.32,81.34,81.32,81.34,27100.0,63.0387,63.0542,63.0387,63.0542,27100.0
2012-01-26 12:30:00,81.34,81.36,81.32,81.34,24500.0,63.0542,63.0697,63.0387,63.0542,24500.0
2012-01-26 13:00:00,81.34,81.35,81.3,81.32,27500.0,63.0542,63.0619,63.0232,63.0387,27500.0
2012-01-26 13:30:00,81.32,81.34,81.31,81.34,26500.0,63.0387,63.0542,63.0309,63.0542,26500.0
2012-01-26 14:00:00,81.34,81.36,81.33,81.35,35200.0,63.0542,63.0697,63.0464,63.0619,35200.0
2012-01-26 14:30:00,81.35,81.35,81.33,81.34,51800.0,63.0619,63.0619,63.0464,63.0542,51800.0
2012-01-26 15:00:00,81.35,81.35,81.31,81.33,33900.0,63.0619,63.0619,63.0309,63.0464,33900.0
2012-01-26 15:30:00,81.32,81.35,81.3,81.34,34000.0,63.0387,63.0619,63.0232,63.0542,34000.0
2012-01-27 09:30:00,81.33,81.34,81.23,81.33,17400.0,63.0464,63.0542,62.9689,63.0464,17400.0
2012-01-27 10:00:00,81.32,81.34,81.32,81.33,19600.0,63.0387,63.0542,63.0387,63.0464,19600.0
2012-01-27 10:30:00,81.34,81.34,81.32,81.34,17600.0,63.0542,63.0542,63.0387,63.0542,17600.0
2012-01-27 11:00:00,81.32,81.34,81.3,81.3,27600.0,63.0387,63.0542,63.0232,63.0232,27600.0
2012-01-27 11:30:00,81.31,81.33,81.3,81.31,51000.0,63.0309,63.0464,63.0232,63.0309,51000.0
2012-01-27 12:00:00,81.31,81.33,81.3,81.32,13700.0,63.0309,63.0464,63.0232,63.0387,13700.0
2012-01-27 12:30:00,81.31,81.33,81.3,81.32,14700.0,63.0309,63.0464,63.0232,63.0387,14700.0
2012-01-27 13:00:00,81.32,81.33,81.32,81.32,17700.0,63.0387,63.0464,63.0387,63.0387,17700.0
2012-01-27 13:30:00,81.33,81.34,81.32,81.33,29500.0,63.0464,63.0542,63.0387,63.0464,29500.0
2012-01-27 14:00:00,81.34,81.34,81.27,81.32,62300.0,63.0542,63.0542,62.9999,63.0387,62300.0
2012-01-27 14:30:00,81.33,81.34,81.28,81.29,29800.0,63.0464,63.0542,63.0077,63.0154,29800.0
2012-01-27 15:00:00,81.3,81.3,81.26,81.26,31900.0,63.0232,63.0232,62.9921,62.9921,31900.0
2012-01-27 15:30:00,81.26,81.27,81.22,81.22,73500.0,62.9921,62.9999,62.9611,62.9611,73500.0
2012-01-30 09:30:00,81.3,81.36,81.25,81.28,48200.0,63.0232,63.0697,62.9844,63.0077,48200.0
2012-01-30 10:00:00,81.28,81.33,81.26,81.33,160000.0,63.0077,63.0464,62.9921,63.0464,160000.0
2012-01-30 10:30:00,81.33,81.33,81.28,81.31,35300.0,63.0464,63.0464,63.0077,63.0309,35300.0
2012-01-30 11:00:00,81.3,81.34,81.3,81.33,57600.0,63.0232,63.0542,63.0232,63.0464,57600.0
2012-01-30 11:30:00,81.34,81.34,81.32,81.34,15000.0,63.0542,63.0542,63.0387,63.0542,15000.0
2012-01-30 12:00:00,81.34,81.35,81.34,81.34,13700.0,63.0542,63.0619,63.0542,63.0542,13700.0
2012-01-30 12:30:00,81.34,81.35,81.33,81.34,19200.0,63.0542,63.0619,63.0464,63.0542,19200.0
2012-01-30 13:00:00,81.34,81.35,81.33,81.34,14000.0,63.0542,63.0619,63.0464,63.0542,14000.0
2012-01-30 13:30:00,81.34,81.34,81.32,81.32,39200.0,63.0542,63.0542,63.0387,63.0387,39200.0
2012-01-30 14:00:00,81.33,81.35,81.33,81.33,20800.0,63.0464,63.0619,63.0464,63.0464,20800.0
2012-01-30 14:30:00,81.33,81.34,81.32,81.32,30800.0,63.0464,63.0542,63.0387,63.0387,30800.0
2012-01-30 15:00:00,81.35,81.35,81.31,81.33,38800.0,63.0619,63.0619,63.0309,63.0464,38800.0
2012-01-30 15:30:00,81.32,81.34,81.31,81.34,21100.0,63.0387,63.0542,63.0309,63.0542,21100.0
2012-01-31 09:30:00,81.33,81.34,81.3,81.31,19000.0,63.0464,63.0542,63.0232,63.0309,19000.0
2012-01-31 10:00:00,81.32,81.32,81.3,81.32,22500.0,63.0387,63.0387,63.0232,63.0387,22500.0
2012-01-31 10:30:00,81.31,81.33,81.3,81.33,8100.0,63.0309,63.0464,63.0232,63.0464,8100.0
2012-01-31 11:00:00,81.33,81.33,81.29,81.32,56400.0,63.0464,63.0464,63.0154,63.0387,56400.0
2012-01-31 11:30:00,81.33,81.35,81.32,81.34,14600.0,63.0464,63.0619,63.0387,63.0542,14600.0
2012-01-31 12:00:00,81.34,81.37,81.34,81.34,17200.0,63.0542,63.0774,63.0542,63.0542,17200.0
2012-01-31 12:30:00,81.35,81.36,81.34,81.36,15900.0,63.0619,63.0697,63.0542,63.0697,15900.0
2012-01-31 13:00:00,81.35,81.36,81.33,81.35,16100.0,63.0619,63.0697,63.0464,63.0619,16100.0
2012-01-31 13:30:00,81.35,81.36,81.35,81.35,30100.0,63.0619,63.0697,63.0619,63.0619,30100.0
2012-01-31 14:00:00,81.35,81.36,81.31,81.32,49700.0,63.0619,63.0697,63.0309,63.0387,49700.0
2012-01-31 14:30:00,81.32,81.33,81.3,81.3,31800.0,63.0387,63.0464,63.0232,63.0232,31800.0
2012-01-31 15:00:00,81.3,81.32,81.29,81.31,55000.0,63.0232,63.0387,63.0154,63.0309,55000.0
2012-01-31 15:30:00,81.31,81.33,81.3,81.3,38400.0,63.0309,63.0464,63.0232,63.0232,38400.0
2012-02-01 09:30:00,81.27,81.32,81.2,81.25,60300.0,63.0891,63.1279,63.0348,63.0736,60300.0
2012-02-01 10:00:00,81.24,81.28,81.17,81.2,130700.0,63.0658,63.0969,63.0115,63.0348,130700.0
2012-02-01 10:30:00,81.19,81.2,81.18,81.19,39000.0,63.027,63.0348,63.0192,63.027,39000.0
2012-02-01 11:00:00,81.19,81.23,81.19,81.21,138700.0,63.027,63.058,63.027,63.0425,138700.0
2012-02-01 11:30:00,81.21,81.25,81.21,81.23,14900.0,63.0425,63.0736,63.0425,63.058,14900.0
2012-02-01 12:00:00,81.24,81.26,81.23,81.26,58400.0,63.0658,63.0813,63.058,63.0813,58400.0
2012-02-01 12:30:00,81.25,81.27,81.25,81.26,16300.0,63.0736,63.0891,63.0736,63.0813,16300.0
2012-02-01 13:00:00,81.26,81.3,81.23,81.29,84500.0,63.0813,63.1124,63.058,63.1046,84500.0
2012-02-01 13:30:00,81.28,81.3,81.25,81.26,465500.0,63.0969,63.1124,63.0736,63.0813,465500.0
2012-02-01 14:00:00,81.26,81.27,81.21,81.21,37700.0,63.0813,63.0891,63.0425,63.0425,37700.0
2012-02-01 14:30:00,81.21,81.23,81.21,81.22,54200.0,63.0425,63.058,63.0425,63.0503,54200.0
2012-02-01 15:00:00,81.22,81.25,81.21,81.25,29900.0,63.0503,63.0736,63.0425,63.0736,29900.0
2012-02-01 15:30:00,81.24,81.27,81.22,81.27,36900.0,63.0658,63.0891,63.0503,63.0891,36900.0
2012-02-02 09:30:00,81.28,81.3,81.22,81.25,60100.0,63.0969,63.1124,63.0503,63.0736,60100.0
2012-02-02 10:00:00,81.26,81.28,81.25,81.25,51100.0,63.0813,63.0969,63.0736,63.0736,51100.0
2012-02-02 10:30:00,81.26,81.27,81.25,81.27,26600.0,63.0813,63.0891,63.0736,63.0891,26600.0
2012-02-02 11:00:00,81.27,81.27,81.23,81.24,24900.0,63.0891,63.0891,63.058,63.0658,24900.0
2012-02-02 11:30:00,81.24,81.26,81.24,81.25,24000.0,63.0658,63.0813,63.0658,63.0736,24000.0
2012-02-02 12:00:00,81.25,81.26,81.23,81.25,20500.0,63.0736,63.0813,63.058,63.0736,20500.0
2012-02-02 12:30:00,81.25,81.27,81.24,81.25,47400.0,63.0736,63.0891,63.0658,63.0736,47400.0
2012-02-02 13:00:00,81.25,81.26,81.23,81.24,29600.0,63.0736,63.0813,63.058,63.0658,29600.0
2012-02-02 13:30:00,81.24,81.25,81.22,81.23,33400.0,63.0658,63.0736,63.0503,63.058,33400.0
2012-02-02 14:00:00,81.23,81.25,81.22,81.24,33800.0,63.058,63.0736,63.0503,63.0658,33800.0
2012-02-02 14:30:00,81.23,81.25,81.22,81.24,30800.0,63.058,63.0736,63.0503,63.0658,30800.0
2012-02-02 15:00:00,81.23,81.27,81.22,81.27,38100.0,63.058,63.0891,63.0503,63.0891,38100.0
2012-02-02 15:30:00,81.27,81.28,81.25,81.28,30200.0,63.0891,63.0969,63.0736,63.0969,30200.0
2012-02-03 09:30:00,81.25,81.28,81.21,81.26,20500.0,63.0736,63.0969,63.0425,63.0813,20500.0
2012-02-03 10:00:00,81.26,81.27,81.23,81.27,64000.0,63.0813,63.0891,63.058,63.0891,64000.0
2012-02-03 10:30:00,81.26,81.26,81.21,81.23,55500.0,63.0813,63.0813,63.0425,63.058,55500.0
2012-02-03 11:00:00,81.22,81.25,81.22,81.25,32000.0,63.0503,63.0736,63.0503,63.0736,32000.0
2012-02-03 11:30:00,81.25,81.27,81.24,81.26,31200.0,63.0736,63.0891,63.0658,63.0813,31200.0
2012-02-03 12:00:00,81.26,81.27,81.22,81.26,79500.0,63.0813,63.0891,63.0503,63.0813,79500.0
2012-02-03 12:30:00,81.25,81.3,81.25,81.27,158800.0,63.0736,63.1124,63.0736,63.0891,158800.0
2012-02-03 13:00:00,81.28,81.3,81.27,81.29,26900.0,63.0969,63.1124,63.0891,63.1046,26900.0
2012-02-03 13:30:00,81.3,81.3,81.27,81.3,36600.0,63.1124,63.1124,63.0891,63.1124,36600.0
2012-02-03 14:00:00,81.3,81.3,81.28,81.3,43500.0,63.1124,63.1124,63.0969,63.1124,43500.0
2012-02-03 14:30:00,81.3,81.3,81.27,81.29,33100.0,63.1124,63.1124,63.0891,63.1046,33100.0
2012-02-03 15:00:00,81.3,81.3,81.29,81.3,80300.0,63.1124,63.1124,63.1046,63.1124,80300.0
2012-02-03 15:30:00,81.29,81.3,81.16,81.17,113800.0,63.1046,63.1124,63.0037,63.0115,113800.0
2012-02-06 09:30:00,81.19,81.31,81.19,81.3,537300.0,63.027,63.1201,63.027,63.1124,537300.0
2012-02-06 10:00:00,81.29,81.29,81.28,81.29,20300.0,63.1046,63.1046,63.0969,63.1046,20300.0
2012-02-06 10:30:00,81.29,81.29,81.28,81.29,15400.0,63.1046,63.1046,63.0969,63.1046,15400.0
2012-02-06 11:00:00,81.29,81.29,81.28,81.28,9500.0,63.1046,63.1046,63.0969,63.0969,9500.0
2012-02-06 11:30:00,81.29,81.29,81.21,81.21,99800.0,63.1046,63.1046,63.0425,63.0425,99800.0
2012-02-06 12:00:00,81.21,81.27,81.21,81.25,15600.0,63.0425,63.0891,63.0425,63.0736,15600.0
2012-02-06 12:30:00,81.26,81.28,81.25,81.27,32500.0,63.0813,63.0969,63.0736,63.0891,32500.0
2012-02-06 13:00:00,81.27,81.28,81.26,81.28,22800.0,63.0891,63.0969,63.0813,63.0969,22800.0
2012-02-06 13:30:00,81.26,81.28,81.23,81.24,37400.0,63.0813,63.0969,63.058,63.0658,37400.0
2012-02-06 14:00:00,81.25,81.25,81.23,81.23,30300.0,63.0736,63.0736,63.058,63.058,30300.0
2012-02-06 14:30:00,81.24,81.26,81.23,81.26,28300.0,63.0658,63.0813,63.058,63.0813,28300.0
2012-02-06 15:00:00,81.26,81.28,81.25,81.28,36900.0,63.0813,63.0969,63.0736,63.0969,36900.0
2012-02-06 15:30:00,81.28,81.33,81.27,81.32,324000.0,63.0969,63.1357,63.0891,63.1279,324000.0
2012-02-07 09:30:00,81.23,81.3,81.23,81.28,27200.0,63.058,63.1124,63.058,63.0969,27200.0
2012-02-07 10:00:00,81.27,81.29,81.26,81.26,18600.0,63.0891,63.1046,63.0813,63.0813,18600.0
2012-02-07 10:30:00,81.27,81.28,81.26,81.26,19500.0,63.0891,63.0969,63.0813,63.0813,19500.0
2012-02-07 11:00:00,81.26,81.29,81.26,81.28,36800.0,63.0813,63.1046,63.0813,63.0969,36800.0
2012-02-07 11:30:00,81.29,81.3,81.28,81.3,56600.0,63.1046,63.1124,63.0969,63.1124,56600.0
2012-02-07 12:00:00,81.3,81.31,81.29,81.3,160300.0,63.1124,63.1201,63.1046,63.1124,160300.0
2012-02-07 12:30:00,81.3,81.31,81.29,81.31,71900.0,63.1124,63.1201,63.1046,63.1201,71900.0
2012-02-07 13:00:00,81.31,81.31,81.28,81.3,112300.0,63.1201,63.1201,63.0969,63.1124,112300.0
2012-02-07 13:30:00,81.3,81.3,81.29,81.3,33000.0,63.1124,63.1124,63.1046,63.1124,33000.0
2012-02-07 14:00:00,81.3,81.3,81.28,81.29,83800.0,63.1124,63.1124,63.0969,63.1046,83800.0
2012-02-07 14:30:00,81.3,81.3,81.29,81.3,36000.0,63.1124,63.1124,63.1046,63.1124,36000.0
2012-02-07 15:00:00,81.29,81.32,81.29,81.31,135000.0,63.1046,63.1279,63.1046,63.1201,135000.0
2012-02-07 15:30:00,81.31,81.31,81.27,81.31,108800.0,63.1201,63.1201,63.0891,63.1201,108800.0
2012-02-08 09:30:00,81.25,81.26,81.2,81.2,60000.0,63.0736,63.0813,63.0348,63.0348,60000.0
2012-02-08 10:00:00,81.23,81.25,81.21,81.23,85500.0,63.058,63.0736,63.0425,63.058,85500.0
2012-02-08 10:30:00,81.23,81.25,81.23,81.24,23600.0,63.058,63.0736,63.058,63.0658,23600.0
2012-02-08 11:00:00,81.25,81.27,81.23,81.26,42800.0,63.0736,63.0891,63.058,63.0813,42800.0
2012-02-08 11:30:00,81.26,81.27,81.25,81.25,40900.0,63.0813,63.0891,63.0736,63.0736,40900.0
2012-02-08 12:00:00,81.26,81.27,81.25,81.26,24900.0,63.0813,63.0891,63.0736,63.0813,24900.0
2012-02-08 12:30:00,81.25,81.26,81.23,81.23,42300.0,63.0736,63.0813,63.058,63.058,42300.0
2012-02-08 13:00:00,81.24,81.25,81.22,81.22,30800.0,63.0658,63.0736,63.0503,63.0503,30800.0
2012-02-08 13:30:00,81.22,81.24,81.22,81.23,14000.0,63.0503,63.0658,63.0503,63.058,14000.0
2012-02-08 14:00:00,81.25,81.25,81.24,81.24,31400.0,63.0736,63.0736,63.0658,63.0658,31400.0
2012-02-08 14:30:00,81.25,81.25,81.21,81.21,43100.0,63.0736,63.0736,63.0425,63.0425,43100.0
2012-02-08 15:00:00,81.21,81.23,81.2,81.23,59400.0,63.0425,63.058,63.0348,63.058,59400.0
2012-02-08 15:30:00,81.22,81.23,81.18,81.19,32400.0,63.0503,63.058,63.0192,63.027,32400.0
2012-02-09 09:30:00,81.18,81.21,81.18,81.19,35700.0,63.0192,63.0425,63.0192,63.027,35700.0
2012-02-09 10:00:00,81.2,81.2,81.18,81.18,44200.0,63.0348,63.0348,63.0192,63.0192,44200.0
2012-02-09 10:30:00,81.19,81.21,81.18,81.21,50700.0,63.027,63.0425,63.0192,63.0425,50700.0
2012-02-09 11:00:00,81.21,81.21,81.18,81.18,49800.0,63.0425,63.0425,63.0192,63.0192,49800.0
2012-02-09 11:30:00,81.18,81.19,81.16,81.16,44900.0,63.0192,63.027,63.0037,63.0037,44900.0
2012-02-09 12:00:00,81.16,81.16,81.14,81.15,33800.0,63.0037,63.0037,62.9882,62.9959,33800.0
2012-02-09 12:30:00,81.15,81.16,81.12,81.12,42300.0,62.9959,63.0037,62.9727,62.9727,42300.0
2012-02-09 13:00:00,81.14,81.16,81.13,81.15,24200.0,62.9882,63.0037,62.9804,62.9959,24200.0
2012-02-09 13:30:00,81.16,81.17,81.15,81.15,27100.0,63.0037,63.0115,62.9959,62.9959,27100.0
2012-02-09 14:00:00,81.15,81.18,81.15,81.17,20100.0,62.9959,63.0192,62.9959,63.0115,20100.0
2012-02-09 14:30:00,81.17,81.18,81.16,81.17,31700.0,63.0115,63.0192,63.0037,63.0115,31700.0
2012-02-09 15:00:00,81.18,81.18,81.1,81.13,74900.0,63.0192,63.0192,62.9571,62.9804,74900.0
2012-02-09 15:30:00,81.11,81.15,81.06,81.09,351100.0,62.9649,62.9959,62.9261,62.9494,351100.0
2012-02-10 09:30:00,81.1,81.15,81.07,81.09,34200.0,62.9571,62.9959,62.9338,62.9494,34200.0
2012-02-10 10:00:00,81.08,81.1,81.07,81.1,18000.0,62.9416,62.9571,62.9338,62.9571,18000.0
2012-02-10 10:30:00,81.1,81.12,81.09,81.11,31000.0,62.9571,62.9727,62.9494,62.9649,31000.0
2012-02-10 11:00:00,81.12,81.12,81.1,81.11,20700.0,62.9727,62.9727,62.9571,62.9649,20700.0
2012-02-10 11:30:00,81.1,81.12,81.1,81.12,19700.0,62.9571,62.9727,62.9571,62.9727,19700.0
2012-02-10 12:00:00,81.12,81.15,81.12,81.13,44500.0,62.9727,62.9959,62.9727,62.9804,44500.0
2012-02-10 12:30:00,81.13,81.15,81.13,81.14,12800.0,62.9804,62.9959,62.9804,62.9882,12800.0
2012-02-10 13:00:00,81.15,81.15,81.11,81.13,31800.0,62.9959,62.9959,62.9649,62.9804,31800.0
2012-02-10 13:30:00,81.13,81.14,81.11,81.14,67600.0,62.9804,62.9882,62.9649,62.9882,67600.0
2012-02-10 14:00:00,81.14,81.16,81.11,81.16,83200.0,62.9882,63.0037,62.9649,63.0037,83200.0
2012-02-10 14:30:00,81.16,81.17,81.15,81.16,29400.0,63.0037,63.0115,62.9959,63.0037,29400.0
2012-02-10 15:00:00,81.17,81.17,81.15,81.16,38900.0,63.0115,63.0115,62.9959,63.0037,38900.0
2012-02-10 15:30:00,81.16,81.17,81.14,81.16,30900.0,63.0037,63.0115,62.9882,63.0037,30900.0
2012-02-13 09:30:00,81.18,81.2,81.14,81.18,21400.0,63.0192,63.0348,62.9882,63.0192,21400.0
2012-02-13 10:00:00,81.16,81.18,81.16,81.18,13900.0,63.0037,63.0192,63.0037,63.0192,13900.0
2012-02-13 10:30:00,81.16,81.18,81.16,81.18,38300.0,63.0037,63.0192,63.0037,63.0192,38300.0
2012-02-13 11:00:00,81.17,81.18,81.14,81.16,39400.0,63.0115,63.0192,62.9882,63.0037,39400.0
2012-02-13 11:30:00,81.16,81.18,81.16,81.18,12100.0,63.0037,63.0192,63.0037,63.0192,12100.0
2012-02-13 12:00:00,81.18,81.19,81.17,81.19,26800.0,63.0192,63.027,63.0115,63.027,26800.0
2012-02-13 12:30:00,81.17,81.2,81.17,81.19,21200.0,63.0115,63.0348,63.0115,63.027,21200.0
2012-02-13 13:00:00,81.2,81.2,81.17,81.18,40100.0,63.0348,63.0348,63.0115,63.0192,40100.0
2012-02-13 13:30:00,81.18,81.18,81.17,81.17,17100.0,63.0192,63.0192,63.0115,63.0115,17100.0
2012-02-13 14:00:00,81.18,81.18,81.17,81.18,70600.0,63.0192,63.0192,63.0115,63.0192,70600.0
2012-02-13 14:30:00,81.18,81.18,81.17,81.17,24700.0,63.0192,63.0192,63.0115,63.0115,24700.0
2012-02-13 15:00:00,81.18,81.18,81.16,81.17,78800.0,63.0192,63.0192,63.0037,63.0115,78800.0
2012-02-13 15:30:00,81.17,81.17,81.07,81.08,235300.0,63.0115,63.0115,62.9338,62.9416,235300.0
2012-02-14 09:30:00,81.17,81.17,81.13,81.14,29500.0,63.0115,63.0115,62.9804,62.9882,29500.0
2012-02-14 10:00:00,81.14,81.16,81.13,81.15,18200.0,62.9882,63.0037,62.9804,62.9959,18200.0
2012-02-14 10:30:00,81.14,81.16,81.12,81.14,28300.0,62.9882,63.0037,62.9727,62.9882,28300.0
2012-02-14 11:00:00,81.12,81.15,81.11,81.14,33900.0,62.9727,62.9959,62.9649,62.9882,33900.0
2012-02-14 11:30:00,81.14,81.15,81.12,81.15,10400.0,62.9882,62.9959,62.9727,62.9959,10400.0
2012-02-14 12:00:00,81.15,81.16,81.13,81.16,18100.0,62.9959,63.0037,62.9804,63.0037,18100.0
2012-02-14 12:30:00,81.14,81.15,81.1,81.12,60800.0,62.9882,62.9959,62.9571,62.9727,60800.0
2012-02-14 13:00:00,81.13,81.16,81.11,81.16,43800.0,62.9804,63.0037,62.9649,63.0037,43800.0
2012-02-14 13:30:00,81.16,81.18,81.15,81.18,30000.0,63.0037,63.0192,62.9959,63.0192,30000.0
2012-02-14 14:00:00,81.18,81.18,81.16,81.18,20600.0,63.0192,63.0192,63.0037,63.0192,20600.0
2012-02-14 14:30:00,81.18,81.19,81.16,81.19,25600.0,63.0192,63.027,63.0037,63.027,25600.0
2012-02-14 15:00:00,81.19,81.19,81.16,81.16,44500.0,63.027,63.027,63.0037,63.0037,44500.0
2012-02-14 15:30:00,81.16,81.18,81.12,81.15,59100.0,63.0037,63.0192,62.9727,62.9959,59100.0
2012-02-15 09:30:00,81.17,81.19,81.14,81.18,33100.0,63.0115,63.027,62.9882,63.0192,33100.0
2012-02-15 10:00:00,81.18,81.21,81.18,81.2,40200.0,63.0192,63.0425,63.0192,63.0348,40200.0
2012-02-15 10:30:00,81.2,81.21,81.19,81.2,18400.0,63.0348,63.0425,63.027,63.0348,18400.0
2012-02-15 11:00:00,81.2,81.22,81.2,81.22,13600.0,63.0348,63.0503,63.0348,63.0503,13600.0
2012-02-15 11:30:00,81.22,81.22,81.2,81.22,29700.0,63.0503,63.0503,63.0348,63.0503,29700.0
2012-02-15 12:00:00,81.21,81.22,81.2,81.21,42600.0,63.0425,63.0503,63.0348,63.0425,42600.0
2012-02-15 12:30:00,81.22,81.22,81.21,81.21,21900.0,63.0503,63.0503,63.0425,63.0425,21900.0
2012-02-15 13:00:00,81.21,81.22,81.21,81.22,28600.0,63.0425,63.0503,63.0425,63.0503,28600.0
2012-02-15 13:30:00,81.22,81.24,81.21,81.23,31100.0,63.0503,63.0658,63.0425,63.058,31100.0
2012-02-15 14:00:00,81.23,81.24,81.22,81.22,52300.0,63.058,63.0658,63.0503,63.0503,52300.0
2012-02-15 14:30:00,81.21,81.23,81.17,81.18,69500.0,63.0425,63.058,63.0115,63.0192,69500.0
2012-02-15 15:00:00,81.19,81.22,81.18,81.18,92400.0,63.027,63.0503,63.0192,63.0192,92400.0
2012-02-15 15:30:00,81.19,81.23,81.19,81.23,37200.0,63.027,63.058,63.027,63.058,37200.0
2012-02-16 09:30:00,81.17,81.21,81.16,81.18,38400.0,63.0115,63.0425,63.0037,63.0192,38400.0
2012-02-16 10:00:00,81.18,81.19,81.15,81.18,88300.0,63.0192,63.027,62.9959,63.0192,88300.0
2012-02-16 10:30:00,81.19,81.2,81.17,81.18,177700.0,63.027,63.0348,63.0115,63.0192,177700.0
2012-02-16 11:00:00,81.18,81.19,81.18,81.18,36900.0,63.0192,63.027,63.0192,63.0192,36900.0
2012-02-16 11:30:00,81.18,81.19,81.14,81.15,57500.0,63.0192,63.027,62.9882,62.9959,57500.0
2012-02-16 12:00:00,81.15,81.15,81.14,81.14,22800.0,62.9959,62.9959,62.9882,62.9882,22800.0
2012-02-16 12:30:00,81.15,81.15,81.13,81.14,17900.0,62.9959,62.9959,62.9804,62.9882,17900.0
2012-02-16 13:00:00,81.14,81.14,81.1,81.14,83900.0,62.9882,62.9882,62.9571,62.9882,83900.0
2012-02-16 13:30:00,81.13,81.17,81.13,81.17,81500.0,62.9804,63.0115,62.9804,63.0115,81500.0
2012-02-16 14:00:00,81.17,81.17,81.14,81.14,28000.0,63.0115,63.0115,62.9882,62.9882,28000.0
2012-02-16 14:30:00,81.15,81.15,81.12,81.14,41400.0,62.9959,62.9959,62.9727,62.9882,41400.0
2012-02-16 15:00:00,81.13,81.16,81.12,81.16,25700.0,62.9804,63.0037,62.9727,63.0037,25700.0
2012-02-16 15:30:00,81.15,81.17,81.15,81.16,42600.0,62.9959,63.0115,62.9959,63.0037,42600.0
2012-02-17 09:30:00,81.13,81.15,81.1,81.14,49900.0,62.9804,62.9959,62.9571,62.9882,49900.0
2012-02-17 10:00:00,81.14,81.15,81.12,81.15,20500.0,62.9882,62.9959,62.9727,62.9959,20500.0
2012-02-17 10:30:00,81.14,81.16,81.13,81.15,14700.0,62.9882,63.0037,62.9804,62.9959,14700.0
2012-02-17 11:00:00,81.15,81.15,81.14,81.14,16600.0,62.9959,62.9959,62.9882,62.9882,16600.0
2012-02-17 11:30:00,81.15,81.15,81.14,81.14,16800.0,62.9959,62.9959,62.9882,62.9882,16800.0
2012-02-17 12:00:00,81.15,81.15,81.14,81.14,17500.0,62.9959,62.9959,62.9882,62.9882,17500.0
2012-02-17 12:30:00,81.15,81.15,81.13,81.14,18500.0,62.9959,62.9959,62.9804,62.9882,18500.0
2012-02-17 13:00:00,81.13,81.14,81.13,81.13,16300.0,62.9804,62.9882,62.9804,62.9804,16300.0
2012-02-17 13:30:00,81.13,81.14,81.13,81.13,17100.0,62.9804,62.9882,62.9804,62.9804,17100.0
2012-02-17 14:00:00,81.13,81.15,81.13,81.15,24500.0,62.9804,62.9959,62.9804,62.9959,24500.0
2012-02-17 14:30:00,81.15,81.17,81.14,81.17,33700.0,62.9959,63.0115,62.9882,63.0115,33700.0
2012-02-17 15:00:00,81.17,81.18,81.13,81.13,50400.0,63.0115,63.0192,62.9804,62.9804,50400.0
2012-02-17 15:30:00,81.13,81.14,81.1,81.14,28200.0,62.9804,62.9882,62.9571,62.9882,28200.0
2012-02-21 09:30:00,81.12,81.14,81.1,81.12,72100.0,62.9727,62.9882,62.9571,62.9727,72100.0
2012-02-21 10:00:00,81.13,81.14,81.12,81.14,11500.0,62.9804,62.9882,62.9727,62.9882,11500.0
2012-02-21 10:30:00,81.13,81.14,81.1,81.12,27600.0,62.9804,62.9882,62.9571,62.9727,27600.0
2012-02-21 11:00:00,81.12,81.13,81.11,81.13,23700.0,62.9727,62.9804,62.9649,62.9804,23700.0
2012-02-21 11:30:00,81.13,81.13,81.12,81.13,33600.0,62.9804,62.9804,62.9727,62.9804,33600.0
2012-02-21 12:00:00,81.12,81.13,81.11,81.12,44700.0,62.9727,62.9804,62.9649,62.9727,44700.0
2012-02-21 12:30:00,81.13,81.13,81.11,81.12,41100.0,62.9804,62.9804,62.9649,62.9727,41100.0
2012-02-21 13:00:00,81.12,81.13,81.11,81.12,19900.0,62.9727,62.9804,62.9649,62.9727,19900.0
2012-02-21 13:30:00,81.12,81.12,81.11,81.12,41600.0,62.9727,62.9727,62.9649,62.9727,41600.0
2012-02-21 14:00:00,81.11,81.14,81.11,81.12,48800.0,62.9649,62.9882,62.9649,62.9727,48800.0
2012-02-21 14:30:00,81.13,81.14,81.12,81.14,24300.0,62.9804,62.9882,62.9727,62.9882,24300.0
2012-02-21 15:00:00,81.13,81.14,81.13,81.14,38400.0,62.9804,62.9882,62.9804,62.9882,38400.0
2012-02-21 15:30:00,81.13,81.15,81.13,81.14,42400.0,62.9804,62.9959,62.9804,62.9882,42400.0
2012-02-22 09:30:00,81.16,81.16,81.12,81.13,15800.0,63.0037,63.0037,62.9727,62.9804,15800.0
2012-02-22 10:00:00,81.14,81.16,81.14,81.15,52100.0,62.9882,63.0037,62.9882,62.9959,52100.0
2012-02-22 10:30:00,81.15,81.15,81.13,81.15,36400.0,62.9959,62.9959,62.9804,62.9959,36400.0
2012-02-22 11:00:00,81.15,81.15,81.12,81.13,24800.0,62.9959,62.9959,62.9727,62.9804,24800.0
2012-02-22 11:30:00,81.13,81.15,81.12,81.15,17500.0,62.9804,62.9959,62.9727,62.9959,17500.0
2012-02-22 12:00:00,81.14,81.16,81.14,81.14,38700.0,62.9882,63.0037,62.9882,62.9882,38700.0
2012-02-22 12:30:00,81.15,81.16,81.13,81.14,45900.0,62.9959,63.0037,62.9804,62.9882,45900.0
2012-02-22 13:00:00,81.14,81.14,81.12,81.14,110500.0,62.9882,62.9882,62.9727,62.9882,110500.0
2012-02-22 13:30:00,81.14,81.15,81.13,81.15,9400.0,62.9882,62.9959,62.9804,62.9959,9400.0
2012-02-22 14:00:00,81.14,81.15,81.13,81.13,23500.0,62.9882,62.9959,62.9804,62.9804,23500.0
2012-02-22 14:30:00,81.14,81.17,81.14,81.17,38400.0,62.9882,63.0115,62.9882,63.0115,38400.0
2012-02-22 15:00:00,81.16,81.18,81.15,81.15,47900.0,63.0037,63.0192,62.9959,62.9959,47900.0
2012-02-22 15:30:00,81.15,81.18,81.15,81.16,40500.0,62.9959,63.0192,62.9959,63.0037,40500.0
2012-02-23 09:30:00,81.17,81.17,81.1,81.11,60400.0,63.0115,63.0115,62.9571,62.9649,60400.0
2012-02-23 10:00:00,81.1,81.13,81.1,81.13,53000.0,62.9571,62.9804,62.9571,62.9804,53000.0
2012-02-23 10:30:00,81.13,81.13,81.12,81.12,29100.0,62.9804,62.9804,62.9727,62.9727,29100.0
2012-02-23 11:00:00,81.12,81.13,81.1,81.12,49500.0,62.9727,62.9804,62.9571,62.9727,49500.0
2012-02-23 11:30:00,81.11,81.12,81.1,81.11,38500.0,62.9649,62.9727,62.9571,62.9649,38500.0
2012-02-23 12:00:00,81.11,81.12,81.1,81.1,34000.0,62.9649,62.9727,62.9571,62.9571,34000.0
2012-02-23 12:30:00,81.1,81.11,81.1,81.1,27400.0,62.9571,62.9649,62.9571,62.9571,27400.0
2012-02-23 13:00:00,81.1,81.14,81.1,81.12,63900.0,62.9571,62.9882,62.9571,62.9727,63900.0
2012-02-23 13:30:00,81.12,81.13,81.11,81.11,30900.0,62.9727,62.9804,62.9649,62.9649,30900.0
2012-02-23 14:00:00,81.11,81.13,81.11,81.13,55300.0,62.9649,62.9804,62.9649,62.9804,55300.0
2012-02-23 14:30:00,81.12,81.13,81.1,81.1,63000.0,62.9727,62.9804,62.9571,62.9571,63000.0
2012-02-23 15:00:00,81.1,81.11,81.09,81.11,66100.0,62.9571,62.9649,62.9494,62.9649,66100.0
2012-02-23 15:30:00,81.11,81.14,81.09,81.11,45700.0,62.9649,62.9882,62.9494,62.9649,45700.0
2012-02-24 09:30:00,81.14,81.14,81.11,81.14,20400.0,62.9882,62.9882,62.9649,62.9882,20400.0
2012-02-24 10:00:00,81.14,81.15,81.12,81.15,45300.0,62.9882,62.9959,62.9727,62.9959,45300.0
2012-02-24 10:30:00,81.15,81.15,81.14,81.15,25500.0,62.9959,62.9959,62.9882,62.9959,25500.0
2012-02-24 11:00:00,81.15,81.16,81.15,81.16,16800.0,62.9959,63.0037,62.9959,63.0037,16800.0
2012-02-24 11:30:00,81.16,81.16,81.15,81.16,10600.0,63.0037,63.0037,62.9959,63.0037,10600.0
2012-02-24 12:00:00,81.15,81.16,81.14,81.16,36200.0,62.9959,63.0037,62.9882,63.0037,36200.0
2012-02-24 12:30:00,81.16,81.16,81.15,81.15,11100.0,63.0037,63.0037,62.9959,62.9959,11100.0
2012-02-24 13:00:00,81.16,81.16,81.13,81.15,110300.0,63.0037,63.0037,62.9804,62.9959,110300.0
2012-02-24 13:30:00,81.16,81.16,81.15,81.16,36400.0,63.0037,63.0037,62.9959,63.0037,36400.0
2012-02-24 14:00:00,81.15,81.16,81.14,81.16,48800.0,62.9959,63.0037,62.9882,63.0037,48800.0
2012-02-24 14:30:00,81.16,81.16,81.12,81.13,35300.0,63.0037,63.0037,62.9727,62.9804,35300.0
2012-02-24 15:00:00,81.13,81.13,81.1,81.11,25600.0,62.9804,62.9804,62.9571,62.9649,25600.0
2012-02-24 15:30:00,81.12,81.13,81.08,81.08,58600.0,62.9727,62.9804,62.9416,62.9416,58600.0
2012-02-27 09:30:00,81.21,81.22,81.16,81.19,36600.0,63.0425,63.0503,63.0037,63.027,36600.0
2012-02-27 10:00:00,81.19,81.2,81.18,81.18,17500.0,63.027,63.0348,63.0192,63.0192,17500.0
2012-02-27 10:30:00,81.19,81.2,81.17,81.18,12400.0,63.027,63.0348,63.0115,63.0192,12400.0
2012-02-27 11:00:00,81.18,81.19,81.16,81.16,15500.0,63.0192,63.027,63.0037,63.0037,15500.0
2012-02-27 11:30:00,81.18,81.19,81.17,81.18,11500.0,63.0192,63.027,63.0115,63.0192,11500.0
2012-02-27 12:00:00,81.18,81.19,81.18,81.18,6800.0,63.0192,63.027,63.0192,63.0192,6800.0
2012-02-27 12:30:00,81.18,81.19,81.13,81.14,144700.0,63.0192,63.027,62.9804,62.9882,144700.0
2012-02-27 13:00:00,81.14,81.17,81.14,81.16,53400.0,62.9882,63.0115,62.9882,63.0037,53400.0
2012-02-27 13:30:00,81.15,81.17,81.13,81.14,24900.0,62.9959,63.0115,62.9804,62.9882,24900.0
2012-02-27 14:00:00,81.13,81.17,81.13,81.14,37600.0,62.9804,63.0115,62.9804,62.9882,37600.0
2012-02-27 14:30:00,81.14,81.15,81.12,81.13,64300.0,62.9882,62.9959,62.9727,62.9804,64300.0
2012-02-27 15:00:00,81.13,81.14,81.12,81.14,28400.0,62.9804,62.9882,62.9727,62.9882,28400.0
2012-02-27 15:30:00,81.13,81.14,81.11,81.12,171400.0,62.9804,62.9882,62.9649,62.9727,171400.0
2012-02-28 09:30:00,81.18,81.2,81.18,81.19,19800.0,63.0192,63.0348,63.0192,63.027,19800.0
2012-02-28 10:00:00,81.18,81.18,81.15,81.18,150300.0,63.0192,63.0192,62.9959,63.0192,150300.0
2012-02-28 10:30:00,81.18,81.19,81.15,81.18,36300.0,63.0192,63.027,62.9959,63.0192,36300.0
2012-02-28 11:00:00,81.18,81.18,81.16,81.17,25100.0,63.0192,63.0192,63.0037,63.0115,25100.0
2012-02-28 11:30:00,81.17,81.19,81.16,81.18,25600.0,63.0115,63.027,63.0037,63.0192,25600.0
2012-02-28 12:00:00,81.18,81.19,81.15,81.18,67400.0,63.0192,63.027,62.9959,63.0192,67400.0
2012-02-28 12:30:00,81.18,81.18,81.16,81.16,26400.0,63.0192,63.0192,63.0037,63.0037,26400.0
2012-02-28 13:00:00,81.17,81.2,81.16,81.2,31800.0,63.0115,63.0348,63.0037,63.0348,31800.0
2012-02-28 13:30:00,81.2,81.21,81.19,81.2,25800.0,63.0348,63.0425,63.027,63.0348,25800.0
2012-02-28 14:00:00,81.19,81.21,81.19,81.21,19300.0,63.027,63.0425,63.027,63.0425,19300.0
2012-02-28 14:30:00,81.21,81.21,81.19,81.2,40600.0,63.0425,63.0425,63.027,63.0348,40600.0
2012-02-28 15:00:00,81.2,81.2,81.16,81.16,50700.0,63.0348,63.0348,63.0037,63.0037,50700.0
2012-02-28 15:30:00,81.16,81.18,81.15,81.17,77400.0,63.0037,63.0192,62.9959,63.0115,77400.0
2012-02-29 09:30:00,81.22,81.22,81.19,81.19,63300.0,63.0503,63.0503,63.027,63.027,63300.0
2012-02-29 10:00:00,81.19,81.2,81.14,81.18,33300.0,63.027,63.0348,62.9882,63.0192,33300.0
2012-02-29 10:30:00,81.18,81.2,81.17,81.17,22500.0,63.0192,63.0348,63.0115,63.0115,22500.0
2012-02-29 11:00:00,81.19,81.19,81.16,81.17,37500.0,63.027,63.027,63.0037,63.0115,37500.0
2012-02-29 11:30:00,81.18,81.18,81.16,81.16,39600.0,63.0192,63.0192,63.0037,63.0037,39600.0
2012-02-29 12:00:00,81.16,81.18,81.16,81.17,12800.0,63.0037,63.0192,63.0037,63.0115,12800.0
2012-02-29 12:30:00,81.17,81.18,81.15,81.16,24800.0,63.0115,63.0192,62.9959,63.0037,24800.0
2012-02-29 13:00:00,81.15,81.18,81.15,81.18,25300.0,62.9959,63.0192,62.9959,63.0192,25300.0
2012-02-29 13:30:00,81.17,81.18,81.16,81.18,50700.0,63.0115,63.0192,63.0037,63.0192,50700.0
2012-02-29 14:00:00,81.18,81.18,81.17,81.18,32200.0,63.0192,63.0192,63.0115,63.0192,32200.0
2012-02-29 14:30:00,81.18,81.18,81.17,81.17,24200.0,63.0192,63.0192,63.0115,63.0115,24200.0
2012-02-29 15:00:00,81.17,81.18,81.16,81.16,59900.0,63.0115,63.0192,63.0037,63.0037,59900.0
2012-02-29 15:30:00,81.17,81.21,81.16,81.2,41600.0,63.0115,63.0425,63.0037,63.0348,41600.0
2012-03-01 09:30:00,81.04,81.04,81.0,81.01,61500.0,62.9933,62.9933,62.9622,62.97,61500.0
2012-03-01 10:00:00,81.01,81.05,80.98,81.04,148900.0,62.97,63.0011,62.9467,62.9933,148900.0
2012-03-01 10:30:00,81.03,81.06,81.03,81.06,13700.0,62.9855,63.0089,62.9855,63.0089,13700.0
2012-03-01 11:00:00,81.05,81.06,81.02,81.02,38600.0,63.0011,63.0089,62.9778,62.9778,38600.0
2012-03-01 11:30:00,81.04,81.05,81.03,81.04,17100.0,62.9933,63.0011,62.9855,62.9933,17100.0
2012-03-01 12:00:00,81.04,81.05,81.04,81.05,17800.0,62.9933,63.0011,62.9933,63.0011,17800.0
2012-03-01 12:30:00,81.05,81.06,81.04,81.06,29800.0,63.0011,63.0089,62.9933,63.0089,29800.0
2012-03-01 13:00:00,81.06,81.06,81.04,81.05,30200.0,63.0089,63.0089,62.9933,63.0011,30200.0
2012-03-01 13:30:00,81.04,81.05,81.0,81.01,645200.0,62.9933,63.0011,62.9622,62.97,645200.0
2012-03-01 14:00:00,81.0,81.04,81.0,81.04,41100.0,62.9622,62.9933,62.9622,62.9933,41100.0
2012-03-01 14:30:00,81.04,81.04,81.01,81.01,28200.0,62.9933,62.9933,62.97,62.97,28200.0
2012-03-01 15:00:00,81.01,81.08,81.01,81.07,216900.0,62.97,63.0244,62.97,63.0166,216900.0
2012-03-01 15:30:00,81.07,81.08,81.06,81.08,55500.0,63.0166,63.0244,63.0089,63.0244,55500.0
2012-03-02 09:30:00,81.06,81.11,81.06,81.1,31800.0,63.0089,63.0477,63.0089,63.04,31800.0
2012-03-02 10:00:00,81.11,81.14,81.1,81.12,17600.0,63.0477,63.071,63.04,63.0555,17600.0
2012-03-02 10:30:00,81.11,81.13,81.11,81.13,15400.0,63.0477,63.0633,63.0477,63.0633,15400.0
2012-03-02 11:00:00,81.13,81.15,81.12,81.15,28300.0,63.0633,63.0788,63.0555,63.0788,28300.0
2012-03-02 11:30:00,81.15,81.16,81.14,81.15,26100.0,63.0788,63.0866,63.071,63.0788,26100.0
2012-03-02 12:00:00,81.15,81.16,81.15,81.16,20000.0,63.0788,63.0866,63.0788,63.0866,20000.0
2012-03-02 12:30:00,81.15,81.16,81.15,81.15,17900.0,63.0788,63.0866,63.0788,63.0788,17900.0
2012-03-02 13:00:00,81.15,81.18,81.15,81.15,39900.0,63.0788,63.1021,63.0788,63.0788,39900.0
2012-03-02 13:30:00,81.15,81.16,81.15,81.16,55500.0,63.0788,63.0866,63.0788,63.0866,55500.0
2012-03-02 14:00:00,81.16,81.16,81.15,81.15,47600.0,63.0866,63.0866,63.0788,63.0788,47600.0
2012-03-02 14:30:00,81.15,81.16,81.15,81.16,52700.0,63.0788,63.0866,63.0788,63.0866,52700.0
2012-03-02 15:00:00,81.15,81.16,81.15,81.15,44000.0,63.0788,63.0866,63.0788,63.0788,44000.0
2012-03-02 15:30:00,81.15,81.16,81.15,81.16,46300.0,63.0788,63.0866,63.0788,63.0866,46300.0
2012-03-05 09:30:00,81.14,81.16,81.11,81.14,18800.0,63.071,63.0866,63.0477,63.071,18800.0
2012-03-05 10:00:00,81.13,81.15,81.13,81.14,20500.0,63.0633,63.0788,63.0633,63.071,20500.0
2012-03-05 10:30:00,81.15,81.15,81.13,81.14,23400.0,63.0788,63.0788,63.0633,63.071,23400.0
2012-03-05 11:00:00,81.13,81.14,81.13,81.14,22300.0,63.0633,63.071,63.0633,63.071,22300.0
2012-03-05 11:30:00,81.14,81.14,81.12,81.12,19100.0,63.071,63.071,63.0555,63.0555,19100.0
2012-03-05 12:00:00,81.12,81.14,81.12,81.14,14100.0,63.0555,63.071,63.0555,63.071,14100.0
2012-03-05 12:30:00,81.14,81.14,81.13,81.14,41700.0,63.071,63.071,63.0633,63.071,41700.0
2012-03-05 13:00:00,81.13,81.14,81.11,81.12,43100.0,63.0633,63.071,63.0477,63.0555,43100.0
2012-03-05 13:30:00,81.13,81.14,81.11,81.13,27200.0,63.0633,63.071,63.0477,63.0633,27200.0
2012-03-05 14:00:00,81.13,81.14,81.09,81.13,56700.0,63.0633,63.071,63.0322,63.0633,56700.0
2012-03-05 14:30:00,81.13,81.14,81.11,81.12,40900.0,63.0633,63.071,63.0477,63.0555,40900.0
2012-03-05 15:00:00,81.12,81.14,81.11,81.14,37900.0,63.0555,63.071,63.0477,63.071,37900.0
2012-03-05 15:30:00,81.14,81.15,81.12,81.13,247200.0,63.071,63.0788,63.0555,63.0633,247200.0
2012-03-06 09:30:00,81.17,81.18,81.14,81.15,24900.0,63.0944,63.1021,63.071,63.0788,24900.0
2012-03-06 10:00:00,81.15,81.16,81.14,81.16,16600.0,63.0788,63.0866,63.071,63.0866,16600.0
2012-03-06 10:30:00,81.15,81.16,81.15,81.16,20700.0,63.0788,63.0866,63.0788,63.0866,20700.0
2012-03-06 11:00:00,81.17,81.17,81.14,81.16,28000.0,63.0944,63.0944,63.071,63.0866,28000.0
2012-03-06 11:30:00,81.16,81.17,81.15,81.17,31700.0,63.0866,63.0944,63.0788,63.0944,31700.0
2012-03-06 12:00:00,81.16,81.17,81.15,81.15,23000.0,63.0866,63.0944,63.0788,63.0788,23000.0
2012-03-06 12:30:00,81.15,81.16,81.14,81.15,36000.0,63.0788,63.0866,63.071,63.0788,36000.0
2012-03-06 13:00:00,81.15,81.17,81.15,81.16,69200.0,63.0788,63.0944,63.0788,63.0866,69200.0
2012-03-06 13:30:00,81.17,81.17,81.16,81.16,62000.0,63.0944,63.0944,63.0866,63.0866,62000.0
2012-03-06 14:00:00,81.15,81.16,81.14,81.15,47000.0,63.0788,63.0866,63.071,63.0788,47000.0
2012-03-06 14:30:00,81.16,81.16,81.15,81.16,42400.0,63.0866,63.0866,63.0788,63.0866,42400.0
2012-03-06 15:00:00,81.15,81.16,81.14,81.15,36200.0,63.0788,63.0866,63.071,63.0788,36200.0
2012-03-06 15:30:00,81.15,81.16,81.12,81.14,39900.0,63.0788,63.0866,63.0555,63.071,39900.0
2012-03-07 09:30:00,81.16,81.16,81.12,81.15,21900.0,63.0866,63.0866,63.0555,63.0788,21900.0
2012-03-07 10:00:00,81.15,81.15,81.14,81.14,140700.0,63.0788,63.0788,63.071,63.071,140700.0
2012-03-07 10:30:00,81.14,81.15,81.14,81.14,8500.0,63.071,63.0788,63.071,63.071,8500.0
2012-03-07 11:00:00,81.14,81.15,81.14,81.15,13400.0,63.071,63.0788,63.071,63.0788,13400.0
2012-03-07 11:30:00,81.14,81.16,81.14,81.16,52300.0,63.071,63.0866,63.071,63.0866,52300.0
2012-03-07 12:00:00,81.16,81.16,81.15,81.16,17600.0,63.0866,63.0866,63.0788,63.0866,17600.0
2012-03-07 12:30:00,81.16,81.16,81.15,81.15,8100.0,63.0866,63.0866,63.0788,63.0788,8100.0
2012-03-07 13:00:00,81.16,81.16,81.15,81.16,13600.0,63.0866,63.0866,63.0788,63.0866,13600.0
2012-03-07 13:30:00,81.16,81.17,81.15,81.16,171300.0,63.0866,63.0944,63.0788,63.0866,171300.0
2012-03-07 14:00:00,81.15,81.16,81.15,81.16,16700.0,63.0788,63.0866,63.0788,63.0866,16700.0
2012-03-07 14:30:00,81.16,81.16,81.14,81.14,58000.0,63.0866,63.0866,63.071,63.071,58000.0
2012-03-07 15:00:00,81.14,81.16,81.14,81.16,25100.0,63.071,63.0866,63.071,63.0866,25100.0
2012-03-07 15:30:00,81.16,81.16,81.14,81.16,87400.0,63.0866,63.0866,63.071,63.0866,87400.0
2012-03-08 09:30:00,81.15,81.16,81.12,81.14,35200.0,63.0788,63.0866,63.0555,63.071,35200.0
2012-03-08 10:00:00,81.15,81.15,81.13,81.13,33300.0,63.0788,63.0788,63.0633,63.0633,33300.0
2012-03-08 10:30:00,81.13,81.14,81.12,81.12,27500.0,63.0633,63.071,63.0555,63.0555,27500.0
2012-03-08 11:00:00,81.13,81.13,81.1,81.1,45900.0,63.0633,63.0633,63.04,63.04,45900.0
2012-03-08 11:30:00,81.1,81.12,81.1,81.11,9100.0,63.04,63.0555,63.04,63.0477,9100.0
2012-03-08 12:00:00,81.12,81.12,81.1,81.11,7100.0,63.0555,63.0555,63.04,63.0477,7100.0
2012-03-08 12:30:00,81.11,81.12,81.1,81.12,21400.0,63.0477,63.0555,63.04,63.0555,21400.0
2012-03-08 13:00:00,81.12,81.12,81.11,81.12,24600.0,63.0555,63.0555,63.0477,63.0555,24600.0
2012-03-08 13:30:00,81.12,81.12,81.1,81.11,46300.0,63.0555,63.0555,63.04,63.0477,46300.0
2012-03-08 14:00:00,81.12,81.12,81.11,81.12,14200.0,63.0555,63.0555,63.0477,63.0555,14200.0
2012-03-08 14:30:00,81.12,81.12,81.11,81.12,20200.0,63.0555,63.0555,63.0477,63.0555,20200.0
2012-03-08 15:00:00,81.12,81.12,81.1,81.1,38100.0,63.0555,63.0555,63.04,63.04,38100.0
2012-03-08 15:30:00,81.11,81.12,81.08,81.1,32500.0,63.0477,63.0555,63.0244,63.04,32500.0
2012-03-09 09:30:00,81.11,81.11,81.08,81.08,37700.0,63.0477,63.0477,63.0244,63.0244,37700.0
2012-03-09 10:00:00,81.09,81.09,81.06,81.07,31300.0,63.0322,63.0322,63.0089,63.0166,31300.0
2012-03-09 10:30:00,81.07,81.08,81.06,81.07,36600.0,63.0166,63.0244,63.0089,63.0166,36600.0
2012-03-09 11:00:00,81.07,81.08,81.06,81.08,23200.0,63.0166,63.0244,63.0089,63.0244,23200.0
2012-03-09 11:30:00,81.08,81.08,81.05,81.06,55000.0,63.0244,63.0244,63.0011,63.0089,55000.0
2012-03-09 12:00:00,81.06,81.07,81.06,81.07,19200.0,63.0089,63.0166,63.0089,63.0166,19200.0
2012-03-09 12:30:00,81.06,81.07,81.05,81.06,16200.0,63.0089,63.0166,63.0011,63.0089,16200.0
2012-03-09 13:00:00,81.06,81.07,81.05,81.06,19700.0,63.0089,63.0166,63.0011,63.0089,19700.0
2012-03-09 13:30:00,81.06,81.06,81.05,81.06,16900.0,63.0089,63.0089,63.0011,63.0089,16900.0
2012-03-09 14:00:00,81.06,81.06,81.05,81.06,15700.0,63.0089,63.0089,63.0011,63.0089,15700.0
2012-03-09 14:30:00,81.05,81.07,81.05,81.07,11900.0,63.0011,63.0166,63.0011,63.0166,11900.0
2012-03-09 15:00:00,81.06,81.08,81.05,81.07,61400.0,63.0089,63.0244,63.0011,63.0166,61400.0
2012-03-09 15:30:00,81.07,81.08,81.06,81.06,74800.0,63.0166,63.0244,63.0089,63.0089,74800.0
2012-03-12 09:30:00,81.08,81.09,81.06,81.08,25500.0,63.0244,63.0322,63.0089,63.0244,25500.0
2012-03-12 10:00:00,81.08,81.09,81.07,81.09,16100.0,63.0244,63.0322,63.0166,63.0322,16100.0
2012-03-12 10:30:00,81.09,81.09,81.08,81.08,6400.0,63.0322,63.0322,63.0244,63.0244,6400.0
2012-03-12 11:00:00,81.08,81.09,81.08,81.08,18100.0,63.0244,63.0322,63.0244,63.0244,18100.0
2012-03-12 11:30:00,81.08,81.09,81.07,81.08,9000.0,63.0244,63.0322,63.0166,63.0244,9000.0
2012-03-12 12:00:00,81.09,81.1,81.07,81.1,16000.0,63.0322,63.04,63.0166,63.04,16000.0
2012-03-12 12:30:00,81.09,81.1,81.09,81.09,15600.0,63.0322,63.04,63.0322,63.0322,15600.0
2012-03-12 13:00:00,81.08,81.09,81.07,81.07,12300.0,63.0244,63.0322,63.0166,63.0166,12300.0
2012-03-12 13:30:00,81.08,81.08,81.05,81.07,23100.0,63.0244,63.0244,63.0011,63.0166,23100.0
2012-03-12 14:00:00,81.06,81.08,81.06,81.08,35600.0,63.0089,63.0244,63.0089,63.0244,35600.0
2012-03-12 14:30:00,81.07,81.08,81.06,81.07,56000.0,63.0166,63.0244,63.0089,63.0166,56000.0
2012-03-12 15:00:00,81.06,81.07,81.05,81.06,34500.0,63.0089,63.0166,63.0011,63.0089,34500.0
2012-03-12 15:30:00,81.07,81.07,81.06,81.07,55300.0,63.0166,63.0166,63.0089,63.0166,55300.0
2012-03-13 09:30:00,81.0,81.04,81.0,81.02,184900.0,62.9622,62.9933,62.9622,62.9778,184900.0
2012-03-13 10:00:00,81.01,81.03,81.0,81.01,89600.0,62.97,62.9855,62.9622,62.97,89600.0
2012-03-13 10:30:00,81.0,81.01,80.99,81.0,47300.0,62.9622,62.97,62.9545,62.9622,47300.0
2012-03-13 11:00:00,81.0,81.01,80.99,81.01,29300.0,62.9622,62.97,62.9545,62.97,29300.0
2012-03-13 11:30:00,81.0,81.01,81.0,81.01,11600.0,62.9622,62.97,62.9622,62.97,11600.0
2012-03-13 12:00:00,81.01,81.01,81.0,81.0,27100.0,62.97,62.97,62.9622,62.9622,27100.0
2012-03-13 12:30:00,81.0,81.01,80.99,81.01,37200.0,62.9622,62.97,62.9545,62.97,37200.0
2012-03-13 13:00:00,81.01,81.02,81.0,81.01,70400.0,62.97,62.9778,62.9622,62.97,70400.0
2012-03-13 13:30:00,81.02,81.02,81.01,81.01,59400.0,62.9778,62.9778,62.97,62.97,59400.0
2012-03-13 14:00:00,81.02,81.02,81.0,81.0,20100.0,62.9778,62.9778,62.9622,62.9622,20100.0
2012-03-13 14:30:00,81.01,81.01,80.98,80.98,23300.0,62.97,62.97,62.9467,62.9467,23300.0
2012-03-13 15:00:00,80.99,80.99,80.97,80.97,24200.0,62.9545,62.9545,62.9389,62.9389,24200.0
2012-03-13 15:30:00,80.98,80.98,80.97,80.98,37200.0,62.9467,62.9467,62.9389,62.9467,37200.0
2012-03-14 09:30:00,80.97,80.97,80.88,80.9,88200.0,62.9389,62.9389,62.8689,62.8845,88200.0
2012-03-14 10:00:00,80.9,80.9,80.83,80.84,38800.0,62.8845,62.8845,62.8301,62.8379,38800.0
2012-03-14 10:30:00,80.86,80.87,80.84,80.85,30200.0,62.8534,62.8612,62.8379,62.8456,30200.0
2012-03-14 11:00:00,80.85,80.88,80.85,80.87,32200.0,62.8456,62.8689,62.8456,62.8612,32200.0
2012-03-14 11:30:00,80.87,80.88,80.85,80.86,15900.0,62.8612,62.8689,62.8456,62.8534,15900.0
2012-03-14 12:00:00,80.85,80.87,80.84,80.84,20600.0,62.8456,62.8612,62.8379,62.8379,20600.0
2012-03-14 12:30:00,80.85,80.85,80.83,80.84,25500.0,62.8456,62.8456,62.8301,62.8379,25500.0
2012-03-14 13:00:00,80.83,80.85,80.81,80.82,29700.0,62.8301,62.8456,62.8145,62.8223,29700.0
2012-03-14 13:30:00,80.81,80.82,80.78,80.81,49200.0,62.8145,62.8223,62.7912,62.8145,49200.0
2012-03-14 14:00:00,80.82,80.83,80.8,80.82,32400.0,62.8223,62.8301,62.8068,62.8223,32400.0
2012-03-14 14:30:00,80.82,80.82,80.78,80.79,25200.0,62.8223,62.8223,62.7912,62.799,25200.0
2012-03-14 15:00:00,80.79,80.81,80.77,80.78,37900.0,62.799,62.8145,62.7834,62.7912,37900.0
2012-03-14 15:30:00,80.78,80.8,80.77,80.8,45100.0,62.7912,62.8068,62.7834,62.8068,45100.0
2012-03-15 09:30:00,80.8,80.82,80.79,80.82,42300.0,62.8068,62.8223,62.799,62.8223,42300.0
2012-03-15 10:00:00,80.82,80.84,80.8,80.8,44300.0,62.8223,62.8379,62.8068,62.8068,44300.0
2012-03-15 10:30:00,80.81,80.85,80.81,80.85,38000.0,62.8145,62.8456,62.8145,62.8456,38000.0
2012-03-15 11:00:00,80.85,80.85,80.83,80.85,23200.0,62.8456,62.8456,62.8301,62.8456,23200.0
2012-03-15 11:30:00,80.84,80.86,80.84,80.85,20500.0,62.8379,62.8534,62.8379,62.8456,20500.0
2012-03-15 12:00:00,80.85,80.86,80.82,80.83,25700.0,62.8456,62.8534,62.8223,62.8301,25700.0
2012-03-15 12:30:00,80.82,80.84,80.82,80.84,14000.0,62.8223,62.8379,62.8223,62.8379,14000.0
2012-03-15 13:00:00,80.82,80.84,80.82,80.84,11200.0,62.8223,62.8379,62.8223,62.8379,11200.0
2012-03-15 13:30:00,80.83,80.85,80.82,80.85,24800.0,62.8301,62.8456,62.8223,62.8456,24800.0
2012-03-15 14:00:00,80.85,80.85,80.83,80.84,32300.0,62.8456,62.8456,62.8301,62.8379,32300.0
2012-03-15 14:30:00,80.85,80.85,80.84,80.84,25100.0,62.8456,62.8456,62.8379,62.8379,25100.0
2012-03-15 15:00:00,80.84,80.84,80.81,80.82,28600.0,62.8379,62.8379,62.8145,62.8223,28600.0
2012-03-15 15:30:00,80.82,80.85,80.81,80.82,49700.0,62.8223,62.8456,62.8145,62.8223,49700.0
2012-03-16 09:30:00,80.76,80.82,80.76,80.8,49200.0,62.7757,62.8223,62.7757,62.8068,49200.0
2012-03-16 10:00:00,80.8,80.84,80.78,80.84,113500.0,62.8068,62.8379,62.7912,62.8379,113500.0
2012-03-16 10:30:00,80.84,80.84,80.81,80.81,19600.0,62.8379,62.8379,62.8145,62.8145,19600.0
2012-03-16 11:00:00,80.81,80.82,80.8,80.8,35000.0,62.8145,62.8223,62.8068,62.8068,35000.0
2012-03-16 11:30:00,80.81,80.81,80.8,80.8,12000.0,62.8145,62.8145,62.8068,62.8068,12000.0
2012-03-16 12:00:00,80.81,80.82,80.79,80.81,27600.0,62.8145,62.8223,62.799,62.8145,27600.0
2012-03-16 12:30:00,80.81,80.81,80.79,80.79,10800.0,62.8145,62.8145,62.799,62.799,10800.0
2012-03-16 13:00:00,80.8,80.83,80.8,80.82,28300.0,62.8068,62.8301,62.8068,62.8223,28300.0
2012-03-16 13:30:00,80.82,80.86,80.82,80.85,69200.0,62.8223,62.8534,62.8223,62.8456,69200.0
2012-03-16 14:00:00,80.85,80.86,80.84,80.86,71100.0,62.8456,62.8534,62.8379,62.8534,71100.0
2012-03-16 14:30:00,80.86,80.86,80.84,80.84,58300.0,62.8534,62.8534,62.8379,62.8379,58300.0
2012-03-16 15:00:00,80.84,80.87,80.83,80.86,68000.0,62.8379,62.8612,62.8301,62.8534,68000.0
2012-03-16 15:30:00,80.86,80.87,80.85,80.87,34400.0,62.8534,62.8612,62.8456,62.8612,34400.0
2012-03-19 09:30:00,80.86,80.87,80.79,80.81,47100.0,62.8534,62.8612,62.799,62.8145,47100.0
2012-03-19 10:00:00,80.81,80.82,80.8,80.81,19500.0,62.8145,62.8223,62.8068,62.8145,19500.0
2012-03-19 10:30:00,80.82,80.82,80.8,80.81,13300.0,62.8223,62.8223,62.8068,62.8145,13300.0
2012-03-19 11:00:00,80.81,80.83,80.8,80.82,37000.0,62.8145,62.8301,62.8068,62.8223,37000.0
2012-03-19 11:30:00,80.82,80.83,80.81,80.81,18300.0,62.8223,62.8301,62.8145,62.8145,18300.0
2012-03-19 12:00:00,80.81,80.82,80.81,80.82,9200.0,62.8145,62.8223,62.8145,62.8223,9200.0
2012-03-19 12:30:00,80.81,80.82,80.79,80.79,45100.0,62.8145,62.8223,62.799,62.799,45100.0
2012-03-19 13:00:00,80.79,80.8,80.78,80.79,65500.0,62.799,62.8068,62.7912,62.799,65500.0
2012-03-19 13:30:00,80.8,80.81,80.78,80.79,47600.0,62.8068,62.8145,62.7912,62.799,47600.0
2012-03-19 14:00:00,80.79,80.8,80.77,80.78,96200.0,62.799,62.8068,62.7834,62.7912,96200.0
2012-03-19 14:30:00,80.77,80.79,80.77,80.78,35200.0,62.7834,62.799,62.7834,62.7912,35200.0
2012-03-19 15:00:00,80.78,80.79,80.72,80.77,79900.0,62.7912,62.799,62.7446,62.7834,79900.0
2012-03-19 15:30:00,80.77,80.8,80.76,80.78,50700.0,62.7834,62.8068,62.7757,62.7912,50700.0
2012-03-20 09:30:00,80.8,80.81,80.76,80.78,49700.0,62.8068,62.8145,62.7757,62.7912,49700.0
2012-03-20 10:00:00,80.79,80.79,80.75,80.77,29600.0,62.799,62.799,62.7679,62.7834,29600.0
2012-03-20 10:30:00,80.77,80.77,80.76,80.76,15600.0,62.7834,62.7834,62.7757,62.7757,15600.0
2012-03-20 11:00:00,80.76,80.77,80.73,80.75,26800.0,62.7757,62.7834,62.7524,62.7679,26800.0
2012-03-20 11:30:00,80.76,80.76,80.75,80.76,16300.0,62.7757,62.7757,62.7679,62.7757,16300.0
2012-03-20 12:00:00,80.76,80.77,80.74,80.74,33800.0,62.7757,62.7834,62.7601,62.7601,33800.0
2012-03-20 12:30:00,80.75,80.75,80.74,80.74,35300.0,62.7679,62.7679,62.7601,62.7601,35300.0
2012-03-20 13:00:00,80.75,80.75,80.73,80.74,18600.0,62.7679,62.7679,62.7524,62.7601,18600.0
2012-03-20 13:30:00,80.73,80.74,80.71,80.72,33500.0,62.7524,62.7601,62.7368,62.7446,33500.0
2012-03-20 14:00:00,80.72,80.72,80.69,80.7,44400.0,62.7446,62.7446,62.7213,62.729,44400.0
2012-03-20 14:30:00,80.7,80.71,80.67,80.7,62400.0,62.729,62.7368,62.7057,62.729,62400.0
2012-03-20 15:00:00,80.7,80.75,80.69,80.75,112400.0,62.729,62.7679,62.7213,62.7679,112400.0
2012-03-20 15:30:00,80.75,80.77,80.73,80.77,65600.0,62.7679,62.7834,62.7524,62.7834,65600.0
2012-03-21 09:30:00,80.81,80.81,80.78,80.78,13900.0,62.8145,62.8145,62.7912,62.7912,13900.0
2012-03-21 10:00:00,80.8,80.8,80.77,80.78,24800.0,62.8068,62.8068,62.7834,62.7912,24800.0
2012-03-21 10:30:00,80.78,80.8,80.76,80.8,27600.0,62.7912,62.8068,62.7757,62.8068,27600.0
2012-03-21 11:00:00,80.8,80.81,80.79,80.81,12800.0,62.8068,62.8145,62.799,62.8145,12800.0
2012-03-21 11:30:00,80.81,80.81,80.79,80.8,19400.0,62.8145,62.8145,62.799,62.8068,19400.0
2012-03-21 12:00:00,80.8,80.81,80.78,80.78,19100.0,62.8068,62.8145,62.7912,62.7912,19100.0
2012-03-21 12:30:00,80.77,80.79,80.77,80.77,13200.0,62.7834,62.799,62.7834,62.7834,13200.0
2012-03-21 13:00:00,80.78,80.78,80.77,80.77,12800.0,62.7912,62.7912,62.7834,62.7834,12800.0
2012-03-21 13:30:00,80.77,80.81,80.77,80.81,32700.0,62.7834,62.8145,62.7834,62.8145,32700.0
2012-03-21 14:00:00,80.81,80.83,80.8,80.83,40400.0,62.8145,62.8301,62.8068,62.8301,40400.0
2012-03-21 14:30:00,80.83,80.83,80.77,80.8,65800.0,62.8301,62.8301,62.7834,62.8068,65800.0
2012-03-21 15:00:00,80.8,80.81,80.78,80.8,28800.0,62.8068,62.8145,62.7912,62.8068,28800.0
2012-03-21 15:30:00,80.79,80.82,80.79,80.8,65100.0,62.799,62.8223,62.799,62.8068,65100.0
2012-03-22 09:30:00,80.85,80.85,80.78,80.78,44500.0,62.8456,62.8456,62.7912,62.7912,44500.0
2012-03-22 10:00:00,80.79,80.81,80.78,80.79,65200.0,62.799,62.8145,62.7912,62.799,65200.0
2012-03-22 10:30:00,80.8,80.83,80.79,80.81,29400.0,62.8068,62.8301,62.799,62.8145,29400.0
2012-03-22 11:00:00,80.81,80.82,80.79,80.79,41200.0,62.8145,62.8223,62.799,62.799,41200.0
2012-03-22 11:30:00,80.8,80.81,80.79,80.8,50600.0,62.8068,62.8145,62.799,62.8068,50600.0
2012-03-22 12:00:00,80.81,80.81,80.79,80.79,66500.0,62.8145,62.8145,62.799,62.799,66500.0
2012-03-22 12:30:00,80.79,80.8,80.79,80.8,42300.0,62.799,62.8068,62.799,62.8068,42300.0
2012-03-22 13:00:00,80.79,80.81,80.78,80.8,83000.0,62.799,62.8145,62.7912,62.8068,83000.0
2012-03-22 13:30:00,80.79,80.8,80.77,80.8,81800.0,62.799,62.8068,62.7834,62.8068,81800.0
2012-03-22 14:00:00,80.79,80.83,80.78,80.78,103200.0,62.799,62.8301,62.7912,62.7912,103200.0
2012-03-22 14:30:00,80.78,80.79,80.77,80.78,54900.0,62.7912,62.799,62.7834,62.7912,54900.0
2012-03-22 15:00:00,80.79,80.8,80.77,80.8,56400.0,62.799,62.8068,62.7834,62.8068,56400.0
2012-03-22 15:30:00,80.79,80.8,80.77,80.78,22200.0,62.799,62.8068,62.7834,62.7912,22200.0
2012-03-23 09:30:00,80.85,80.86,80.82,80.83,38800.0,62.8456,62.8534,62.8223,62.8301,38800.0
2012-03-23 10:00:00,80.83,80.86,80.82,80.86,19400.0,62.8301,62.8534,62.8223,62.8534,19400.0
2012-03-23 10:30:00,80.86,80.86,80.85,80.86,10500.0,62.8534,62.8534,62.8456,62.8534,10500.0
2012-03-23 11:00:00,80.85,80.87,80.85,80.87,27400.0,62.8456,62.8612,62.8456,62.8612,27400.0
2012-03-23 11:30:00,80.86,80.87,80.85,80.87,59300.0,62.8534,62.8612,62.8456,62.8612,59300.0
2012-03-23 12:00:00,80.87,80.87,80.86,80.86,18900.0,62.8612,62.8612,62.8534,62.8534,18900.0
2012-03-23 12:30:00,80.86,80.88,80.86,80.88,26300.0,62.8534,62.8689,62.8534,62.8689,26300.0
2012-03-23 13:00:00,80.87,80.88,80.87,80.88,9300.0,62.8612,62.8689,62.8612,62.8689,9300.0
2012-03-23 13:30:00,80.88,80.89,80.87,80.88,36700.0,62.8689,62.8767,62.8612,62.8689,36700.0
2012-03-23 14:00:00,80.89,80.89,80.86,80.88,26700.0,62.8767,62.8767,62.8534,62.8689,26700.0
2012-03-23 14:30:00,80.88,80.88,80.87,80.88,18100.0,62.8689,62.8689,62.8612,62.8689,18100.0
2012-03-23 15:00:00,80.88,80.89,80.87,80.88,15100.0,62.8689,62.8767,62.8612,62.8689,15100.0
2012-03-23 15:30:00,80.88,80.9,80.88,80.9,35500.0,62.8689,62.8845,62.8689,62.8845,35500.0
2012-03-26 09:30:00,80.91,80.94,80.9,80.92,14600.0,62.8923,62.9156,62.8845,62.9,14600.0
2012-03-26 10:00:00,80.92,80.93,80.9,80.92,16800.0,62.9,62.9078,62.8845,62.9,16800.0
2012-03-26 10:30:00,80.92,80.92,80.91,80.91,15100.0,62.9,62.9,62.8923,62.8923,15100.0
2012-03-26 11:00:00,80.91,80.92,80.89,80.9,24100.0,62.8923,62.9,62.8767,62.8845,24100.0
2012-03-26 11:30:00,80.9,80.91,80.88,80.88,28800.0,62.8845,62.8923,62.8689,62.8689,28800.0
2012-03-26 12:00:00,80.89,80.9,80.88,80.89,9700.0,62.8767,62.8845,62.8689,62.8767,9700.0
2012-03-26 12:30:00,80.9,80.91,80.89,80.9,12400.0,62.8845,62.8923,62.8767,62.8845,12400.0
2012-03-26 13:00:00,80.9,80.91,80.9,80.9,17700.0,62.8845,62.8923,62.8845,62.8845,17700.0
2012-03-26 13:30:00,80.9,80.92,80.9,80.91,14900.0,62.8845,62.9,62.8845,62.8923,14900.0
2012-03-26 14:00:00,80.92,80.92,80.91,80.91,27900.0,62.9,62.9,62.8923,62.8923,27900.0
2012-03-26 14:30:00,80.92,80.92,80.91,80.91,14900.0,62.9,62.9,62.8923,62.8923,14900.0
2012-03-26 15:00:00,80.91,80.92,80.9,80.91,53000.0,62.8923,62.9,62.8845,62.8923,53000.0
2012-03-26 15:30:00,80.91,80.95,80.91,80.94,272100.0,62.8923,62.9234,62.8923,62.9156,272100.0
2012-03-27 09:30:00,80.95,80.99,80.94,80.95,31200.0,62.9234,62.9545,62.9156,62.9234,31200.0
2012-03-27 10:00:00,80.94,80.96,80.93,80.95,30600.0,62.9156,62.9311,62.9078,62.9234,30600.0
2012-03-27 10:30:00,80.95,80.96,80.94,80.96,39500.0,62.9234,62.9311,62.9156,62.9311,39500.0
2012-03-27 11:00:00,80.96,80.98,80.95,80.96,27900.0,62.9311,62.9467,62.9234,62.9311,27900.0
2012-03-27 11:30:00,80.96,80.98,80.96,80.96,21900.0,62.9311,62.9467,62.9311,62.9311,21900.0
2012-03-27 12:00:00,80.97,80.97,80.94,80.95,125100.0,62.9389,62.9389,62.9156,62.9234,125100.0
2012-03-27 12:30:00,80.96,80.98,80.95,80.96,36900.0,62.9311,62.9467,62.9234,62.9311,36900.0
2012-03-27 13:00:00,80.96,81.0,80.96,81.0,56300.0,62.9311,62.9622,62.9311,62.9622,56300.0
2012-03-27 13:30:00,80.99,81.0,80.96,80.97,58400.0,62.9545,62.9622,62.9311,62.9389,58400.0
2012-03-27 14:00:00,80.98,80.98,80.96,80.96,40800.0,62.9467,62.9467,62.9311,62.9311,40800.0
2012-03-27 14:30:00,80.96,80.98,80.96,80.97,32100.0,62.9311,62.9467,62.9311,62.9389,32100.0
2012-03-27 15:00:00,80.97,80.98,80.95,80.96,42200.0,62.9389,62.9467,62.9234,62.9311,42200.0
2012-03-27 15:30:00,80.96,81.0,80.96,81.0,253800.0,62.9311,62.9622,62.9311,62.9622,253800.0
2012-03-28 09:30:00,80.99,81.0,80.96,80.97,22400.0,62.9545,62.9622,62.9311,62.9389,22400.0
2012-03-28 10:00:00,80.97,80.98,80.96,80.96,66300.0,62.9389,62.9467,62.9311,62.9311,66300.0
2012-03-28 10:30:00,80.97,81.0,80.96,80.99,45200.0,62.9389,62.9622,62.9311,62.9545,45200.0
2012-03-28 11:00:00,80.97,81.0,80.97,80.99,21600.0,62.9389,62.9622,62.9389,62.9545,21600.0
2012-03-28 11:30:00,81.0,81.01,80.99,81.0,20600.0,62.9622,62.97,62.9545,62.9622,20600.0
2012-03-28 12:00:00,81.0,81.01,80.98,80.98,23400.0,62.9622,62.97,62.9467,62.9467,23400.0
2012-03-28 12:30:00,80.98,80.99,80.98,80.99,20200.0,62.9467,62.9545,62.9467,62.9545,20200.0
2012-03-28 13:00:00,80.99,81.0,80.96,80.97,29000.0,62.9545,62.9622,62.9311,62.9389,29000.0
2012-03-28 13:30:00,80.98,80.98,80.94,80.94,107200.0,62.9467,62.9467,62.9156,62.9156,107200.0
2012-03-28 14:00:00,80.94,80.97,80.94,80.97,37900.0,62.9156,62.9389,62.9156,62.9389,37900.0
2012-03-28 14:30:00,80.96,80.97,80.93,80.97,576400.0,62.9311,62.9389,62.9078,62.9389,576400.0
2012-03-28 15:00:00,80.97,81.0,80.96,80.98,37000.0,62.9389,62.9622,62.9311,62.9467,37000.0
2012-03-28 15:30:00,80.99,81.0,80.95,80.98,39000.0,62.9545,62.9622,62.9234,62.9467,39000.0
2012-03-29 09:30:00,81.0,81.0,80.98,81.0,16000.0,62.9622,62.9622,62.9467,62.9622,16000.0
2012-03-29 10:00:00,80.98,81.0,80.98,81.0,27000.0,62.9467,62.9622,62.9467,62.9622,27000.0
2012-03-29 10:30:00,80.99,81.0,80.99,81.0,12400.0,62.9545,62.9622,62.9545,62.9622,12400.0
2012-03-29 11:00:00,80.99,81.0,80.99,80.99,10800.0,62.9545,62.9622,62.9545,62.9545,10800.0
2012-03-29 11:30:00,80.99,81.0,80.97,80.98,33900.0,62.9545,62.9622,62.9389,62.9467,33900.0
2012-03-29 12:00:00,80.99,80.99,80.98,80.99,21800.0,62.9545,62.9545,62.9467,62.9545,21800.0
2012-03-29 12:30:00,80.99,81.0,80.98,80.98,13900.0,62.9545,62.9622,62.9467,62.9467,13900.0
2012-03-29 13:00:00,80.97,81.0,80.97,81.0,16800.0,62.9389,62.9622,62.9389,62.9622,16800.0
2012-03-29 13:30:00,81.0,81.01,80.99,81.0,16500.0,62.9622,62.97,62.9545,62.9622,16500.0
2012-03-29 14:00:00,81.0,81.01,80.99,81.0,29100.0,62.9622,62.97,62.9545,62.9622,29100.0
2012-03-29 14:30:00,81.0,81.02,80.99,81.01,33600.0,62.9622,62.9778,62.9545,62.97,33600.0
2012-03-29 15:00:00,81.01,81.03,80.98,81.0,87600.0,62.97,62.9855,62.9467,62.9622,87600.0
2012-03-29 15:30:00,80.99,81.0,80.99,81.0,18600.0,62.9545,62.9622,62.9545,62.9622,18600.0
2012-03-30 09:30:00,81.0,81.01,80.99,81.0,31300.0,62.9622,62.97,62.9545,62.9622,31300.0
2012-03-30 10:00:00,81.01,81.01,80.99,80.99,16000.0,62.97,62.97,62.9545,62.9545,16000.0
2012-03-30 10:30:00,80.99,81.02,80.99,81.01,9000.0,62.9545,62.9778,62.9545,62.97,9000.0
2012-03-30 11:00:00,81.0,81.02,81.0,81.02,39900.0,62.9622,62.9778,62.9622,62.9778,39900.0
2012-03-30 11:30:00,81.01,81.02,81.0,81.01,5400.0,62.97,62.9778,62.9622,62.97,5400.0
2012-03-30 12:00:00,81.02,81.04,81.01,81.04,26100.0,62.9778,62.9933,62.97,62.9933,26100.0
2012-03-30 12:30:00,81.04,81.05,81.02,81.02,15700.0,62.9933,63.0011,62.9778,62.9778,15700.0
2012-03-30 13:00:00,81.03,81.04,81.0,81.0,30700.0,62.9855,62.9933,62.9622,62.9622,30700.0
2012-03-30 13:30:00,81.01,81.01,80.97,80.98,63300.0,62.97,62.97,62.9389,62.9467,63300.0
2012-03-30 14:00:00,80.98,80.98,80.93,80.94,58900.0,62.9467,62.9467,62.9078,62.9156,58900.0
2012-03-30 14:30:00,80.93,80.95,80.93,80.94,62000.0,62.9078,62.9234,62.9078,62.9156,62000.0
2012-03-30 15:00:00,80.94,80.96,80.93,80.95,27300.0,62.9156,62.9311,62.9078,62.9234,27300.0
2012-03-30 15:30:00,80.96,80.97,80.93,80.97,55200.0,62.9311,62.9389,62.9078,62.9389,55200.0
2012-04-02 09:30:00,80.96,80.98,80.87,80.89,20900.0,63.0428,63.0584,62.9728,62.9883,20900.0
2012-04-02 10:00:00,80.9,80.9,80.87,80.88,24900.0,62.9961,62.9961,62.9728,62.9805,24900.0
2012-04-02 10:30:00,80.89,80.91,80.85,80.85,21200.0,62.9883,63.0039,62.9572,62.9572,21200.0
2012-04-02 11:00:00,80.86,80.88,80.82,80.88,28900.0,62.965,62.9805,62.9338,62.9805,28900.0
2012-04-02 11:30:00,80.88,80.89,80.88,80.88,10300.0,62.9805,62.9883,62.9805,62.9805,10300.0
2012-04-02 12:00:00,80.89,80.9,80.88,80.88,18000.0,62.9883,62.9961,62.9805,62.9805,18000.0
2012-04-02 12:30:00,80.87,80.9,80.87,80.9,12500.0,62.9728,62.9961,62.9728,62.9961,12500.0
2012-04-02 13:00:00,80.9,80.9,80.88,80.89,25800.0,62.9961,62.9961,62.9805,62.9883,25800.0
2012-04-02 13:30:00,80.88,80.91,80.85,80.89,39400.0,62.9805,63.0039,62.9572,62.9883,39400.0
2012-04-02 14:00:00,80.89,80.9,80.87,80.89,45000.0,62.9883,62.9961,62.9728,62.9883,45000.0
2012-04-02 14:30:00,80.88,80.9,80.87,80.89,36100.0,62.9805,62.9961,62.9728,62.9883,36100.0
2012-04-02 15:00:00,80.88,80.89,80.83,80.88,26300.0,62.9805,62.9883,62.9416,62.9805,26300.0
2012-04-02 15:30:00,80.86,80.89,80.86,80.89,46700.0,62.965,62.9883,62.965,62.9883,46700.0
2012-04-03 09:30:00,80.92,80.92,80.85,80.88,376400.0,63.0117,63.0117,62.9572,62.9805,376400.0
2012-04-03 10:00:00,80.88,80.89,80.87,80.88,24000.0,62.9805,62.9883,62.9728,62.9805,24000.0
2012-04-03 10:30:00,80.87,80.89,80.87,80.89,39200.0,62.9728,62.9883,62.9728,62.9883,39200.0
2012-04-03 11:00:00,80.88,80.89,80.87,80.88,16000.0,62.9805,62.9883,62.9728,62.9805,16000.0
2012-04-03 11:30:00,80.89,80.9,80.87,80.87,33800.0,62.9883,62.9961,62.9728,62.9728,33800.0
2012-04-03 12:00:00,80.87,80.89,80.87,80.87,14700.0,62.9728,62.9883,62.9728,62.9728,14700.0
2012-04-03 12:30:00,80.88,80.89,80.87,80.89,29000.0,62.9805,62.9883,62.9728,62.9883,29000.0
2012-04-03 13:00:00,80.89,80.89,80.88,80.88,12700.0,62.9883,62.9883,62.9805,62.9805,12700.0
2012-04-03 13:30:00,80.88,80.89,80.88,80.89,28800.0,62.9805,62.9883,62.9805,62.9883,28800.0
2012-04-03 14:00:00,80.88,80.88,80.79,80.8,44100.0,62.9805,62.9805,62.9105,62.9183,44100.0
2012-04-03 14:30:00,80.79,80.79,80.75,80.75,20100.0,62.9105,62.9105,62.8793,62.8793,20100.0
2012-04-03 15:00:00,80.75,80.76,80.73,80.74,21700.0,62.8793,62.8871,62.8637,62.8715,21700.0
2012-04-03 15:30:00,80.74,80.75,80.7,80.72,30700.0,62.8715,62.8793,62.8404,62.856,30700.0
2012-04-04 09:30:00,80.78,80.83,80.78,80.78,24800.0,62.9027,62.9416,62.9027,62.9027,24800.0
2012-04-04 10:00:00,80.79,80.81,80.79,80.8,14800.0,62.9105,62.926,62.9105,62.9183,14800.0
2012-04-04 10:30:00,80.79,80.81,80.79,80.81,11700.0,62.9105,62.926,62.9105,62.926,11700.0
2012-04-04 11:00:00,80.81,80.81,80.79,80.81,17200.0,62.926,62.926,62.9105,62.926,17200.0
2012-04-04 11:30:00,80.81,80.81,80.78,80.78,20900.0,62.926,62.926,62.9027,62.9027,20900.0
2012-04-04 12:00:00,80.79,80.81,80.77,80.81,21400.0,62.9105,62.926,62.8949,62.926,21400.0
2012-04-04 12:30:00,80.8,80.82,80.79,80.82,10300.0,62.9183,62.9338,62.9105,62.9338,10300.0
2012-04-04 13:00:00,80.81,80.82,80.79,80.8,5500.0,62.926,62.9338,62.9105,62.9183,5500.0
2012-04-04 13:30:00,80.82,80.82,80.79,80.8,25100.0,62.9338,62.9338,62.9105,62.9183,25100.0
2012-04-04 14:00:00,80.8,80.81,80.79,80.81,40600.0,62.9183,62.926,62.9105,62.926,40600.0
2012-04-04 14:30:00,80.81,80.81,80.78,80.79,30200.0,62.926,62.926,62.9027,62.9105,30200.0
2012-04-04 15:00:00,80.78,80.8,80.78,80.79,42300.0,62.9027,62.9183,62.9027,62.9105,42300.0
2012-04-04 15:30:00,80.79,80.8,80.76,80.76,176200.0,62.9105,62.9183,62.8871,62.8871,176200.0
2012-04-05 09:30:00,80.81,80.87,80.78,80.82,22700.0,62.926,62.9728,62.9027,62.9338,22700.0
2012-04-05 10:00:00,80.82,80.83,80.82,80.82,13500.0,62.9338,62.9416,62.9338,62.9338,13500.0
2012-04-05 10:30:00,80.83,80.84,80.81,80.82,27100.0,62.9416,62.9494,62.926,62.9338,27100.0
2012-04-05 11:00:00,80.81,80.83,80.81,80.82,13500.0,62.926,62.9416,62.926,62.9338,13500.0
2012-04-05 11:30:00,80.83,80.85,80.81,80.84,21100.0,62.9416,62.9572,62.926,62.9494,21100.0
2012-04-05 12:00:00,80.84,80.85,80.82,80.85,18400.0,62.9494,62.9572,62.9338,62.9572,18400.0
2012-04-05 12:30:00,80.85,80.86,80.84,80.86,12400.0,62.9572,62.965,62.9494,62.965,12400.0
2012-04-05 13:00:00,80.86,80.87,80.84,80.85,23500.0,62.965,62.9728,62.9494,62.9572,23500.0
2012-04-05 13:30:00,80.86,80.87,80.84,80.86,30600.0,62.965,62.9728,62.9494,62.965,30600.0
2012-04-05 14:00:00,80.85,80.87,80.85,80.86,23700.0,62.9572,62.9728,62.9572,62.965,23700.0
2012-04-05 14:30:00,80.85,80.87,80.84,80.84,32400.0,62.9572,62.9728,62.9494,62.9494,32400.0
2012-04-05 15:00:00,80.85,80.86,80.84,80.85,25800.0,62.9572,62.965,62.9494,62.9572,25800.0
2012-04-05 15:30:00,80.84,80.87,80.83,80.86,53500.0,62.9494,62.9728,62.9416,62.965,53500.0
2012-04-09 09:30:00,80.94,81.0,80.94,80.97,19500.0,63.0273,63.074,63.0273,63.0506,19500.0
2012-04-09 10:00:00,80.97,80.98,80.96,80.97,24000.0,63.0506,63.0584,63.0428,63.0506,24000.0
2012-04-09 10:30:00,80.97,80.98,80.96,80.96,9900.0,63.0506,63.0584,63.0428,63.0428,9900.0
2012-04-09 11:00:00,80.96,80.98,80.95,80.97,18300.0,63.0428,63.0584,63.0351,63.0506,18300.0
2012-04-09 11:30:00,80.98,80.99,80.97,80.98,13700.0,63.0584,63.0662,63.0506,63.0584,13700.0
2012-04-09 12:00:00,80.99,80.99,80.97,80.98,11900.0,63.0662,63.0662,63.0506,63.0584,11900.0
2012-04-09 12:30:00,80.98,80.99,80.97,80.98,10900.0,63.0584,63.0662,63.0506,63.0584,10900.0
2012-04-09 13:00:00,80.99,80.99,80.96,80.96,31500.0,63.0662,63.0662,63.0428,63.0428,31500.0
2012-04-09 13:30:00,80.98,80.98,80.96,80.97,45200.0,63.0584,63.0584,63.0428,63.0506,45200.0
2012-04-09 14:00:00,80.97,80.98,80.96,80.97,22600.0,63.0506,63.0584,63.0428,63.0506,22600.0
2012-04-09 14:30:00,80.97,81.0,80.97,80.98,52700.0,63.0506,63.074,63.0506,63.0584,52700.0
2012-04-09 15:00:00,80.98,81.0,80.97,80.99,55300.0,63.0584,63.074,63.0506,63.0662,55300.0
2012-04-09 15:30:00,80.99,81.0,80.98,81.0,34600.0,63.0662,63.074,63.0584,63.074,34600.0
2012-04-10 09:30:00,81.03,81.03,81.0,81.02,47500.0,63.0974,63.0974,63.074,63.0896,47500.0
2012-04-10 10:00:00,81.02,81.05,81.01,81.03,76600.0,63.0896,63.1129,63.0818,63.0974,76600.0
2012-04-10 10:30:00,81.04,81.04,81.02,81.04,41000.0,63.1051,63.1051,63.0896,63.1051,41000.0
2012-04-10 11:00:00,81.04,81.05,81.03,81.05,44500.0,63.1051,63.1129,63.0974,63.1129,44500.0
2012-04-10 11:30:00,81.05,81.07,81.03,81.05,94300.0,63.1129,63.1285,63.0974,63.1129,94300.0
2012-04-10 12:00:00,81.06,81.07,81.05,81.06,75300.0,63.1207,63.1285,63.1129,63.1207,75300.0
2012-04-10 12:30:00,81.06,81.07,81.05,81.06,16900.0,63.1207,63.1285,63.1129,63.1207,16900.0
2012-04-10 13:00:00,81.05,81.06,81.05,81.06,13200.0,63.1129,63.1207,63.1129,63.1207,13200.0
2012-04-10 13:30:00,81.05,81.07,81.05,81.05,40800.0,63.1129,63.1285,63.1129,63.1129,40800.0
2012-04-10 14:00:00,81.05,81.07,81.04,81.06,22300.0,63.1129,63.1285,63.1051,63.1207,22300.0
2012-04-10 14:30:00,81.05,81.06,81.02,81.03,72000.0,63.1129,63.1207,63.0896,63.0974,72000.0
2012-04-10 15:00:00,81.05,81.06,81.03,81.03,26400.0,63.1129,63.1207,63.0974,63.0974,26400.0
2012-04-10 15:30:00,81.03,81.06,81.03,81.06,24300.0,63.0974,63.1207,63.0974,63.1207,24300.0
2012-04-11 09:30:00,81.03,81.03,81.0,81.01,26500.0,63.0974,63.0974,63.074,63.0818,26500.0
2012-04-11 10:00:00,81.02,81.02,81.0,81.01,22000.0,63.0896,63.0896,63.074,63.0818,22000.0
2012-04-11 10:30:00,81.02,81.02,81.01,81.02,30600.0,63.0896,63.0896,63.0818,63.0896,30600.0
2012-04-11 11:00:00,81.02,81.03,81.01,81.02,26500.0,63.0896,63.0974,63.0818,63.0896,26500.0
2012-04-11 11:30:00,81.02,81.03,81.02,81.02,34600.0,63.0896,63.0974,63.0896,63.0896,34600.0
2012-04-11 12:00:00,81.03,81.03,81.02,81.03,11300.0,63.0974,63.0974,63.0896,63.0974,11300.0
2012-04-11 12:30:00,81.03,81.03,81.02,81.03,18300.0,63.0974,63.0974,63.0896,63.0974,18300.0
2012-04-11 13:00:00,81.03,81.03,81.01,81.02,18400.0,63.0974,63.0974,63.0818,63.0896,18400.0
2012-04-11 13:30:00,81.01,81.03,81.01,81.03,32300.0,63.0818,63.0974,63.0818,63.0974,32300.0
2012-04-11 14:00:00,81.02,81.04,81.02,81.04,33500.0,63.0896,63.1051,63.0896,63.1051,33500.0
2012-04-11 14:30:00,81.04,81.05,81.03,81.05,55000.0,63.1051,63.1129,63.0974,63.1129,55000.0
2012-04-11 15:00:00,81.04,81.05,81.03,81.04,41300.0,63.1051,63.1129,63.0974,63.1051,41300.0
2012-04-11 15:30:00,81.04,81.05,81.04,81.05,50300.0,63.1051,63.1129,63.1051,63.1129,50300.0
2012-04-12 09:30:00,81.01,81.05,81.01,81.04,15100.0,63.0818,63.1129,63.0818,63.1051,15100.0
2012-04-12 10:00:00,81.03,81.04,81.01,81.01,21600.0,63.0974,63.1051,63.0818,63.0818,21600.0
2012-04-12 10:30:00,81.03,81.04,81.01,81.02,10800.0,63.0974,63.1051,63.0818,63.0896,10800.0
2012-04-12 11:00:00,81.02,81.03,81.01,81.03,12600.0,63.0896,63.0974,63.0818,63.0974,12600.0
2012-04-12 11:30:00,81.03,81.03,81.0,81.0,19500.0,63.0974,63.0974,63.074,63.074,19500.0
2012-04-12 12:00:00,81.02,81.02,81.01,81.02,12000.0,63.0896,63.0896,63.0818,63.0896,12000.0
2012-04-12 12:30:00,81.02,81.02,80.99,80.99,45200.0,63.0896,63.0896,63.0662,63.0662,45200.0
2012-04-12 13:00:00,81.0,81.03,80.98,81.02,124400.0,63.074,63.0974,63.0584,63.0896,124400.0
2012-04-12 13:30:00,81.02,81.02,81.01,81.02,40200.0,63.0896,63.0896,63.0818,63.0896,40200.0
2012-04-12 14:00:00,81.02,81.02,81.0,81.01,44100.0,63.0896,63.0896,63.074,63.0818,44100.0
2012-04-12 14:30:00,81.01,81.02,80.98,81.01,30900.0,63.0818,63.0896,63.0584,63.0818,30900.0
2012-04-12 15:00:00,81.01,81.02,80.99,81.0,39300.0,63.0818,63.0896,63.0662,63.074,39300.0
2012-04-12 15:30:00,81.0,81.02,80.99,80.99,36300.0,63.074,63.0896,63.0662,63.0662,36300.0
2012-04-13 09:30:00,81.01,81.07,81.01,81.07,35300.0,63.0818,63.1285,63.0818,63.1285,35300.0
2012-04-13 10:00:00,81.07,81.08,81.06,81.07,6500.0,63.1285,63.1363,63.1207,63.1285,6500.0
2012-04-13 10:30:00,81.07,81.11,81.05,81.07,102800.0,63.1285,63.1596,63.1129,63.1285,102800.0
2012-04-13 11:00:00,81.07,81.07,81.06,81.06,12300.0,63.1285,63.1285,63.1207,63.1207,12300.0
2012-04-13 11:30:00,81.06,81.07,81.06,81.06,14700.0,63.1207,63.1285,63.1207,63.1207,14700.0
2012-04-13 12:00:00,81.07,81.07,81.05,81.07,12800.0,63.1285,63.1285,63.1129,63.1285,12800.0
2012-04-13 12:30:00,81.07,81.07,81.06,81.07,20200.0,63.1285,63.1285,63.1207,63.1285,20200.0
2012-04-13 13:00:00,81.06,81.07,81.05,81.07,19600.0,63.1207,63.1285,63.1129,63.1285,19600.0
2012-04-13 13:30:00,81.07,81.07,81.06,81.06,26900.0,63.1285,63.1285,63.1207,63.1207,26900.0
2012-04-13 14:00:00,81.06,81.09,81.06,81.08,44700.0,63.1207,63.1441,63.1207,63.1363,44700.0
2012-04-13 14:30:00,81.08,81.09,81.07,81.07,23000.0,63.1363,63.1441,63.1285,63.1285,23000.0
2012-04-13 15:00:00,81.08,81.08,81.07,81.08,44300.0,63.1363,63.1363,63.1285,63.1363,44300.0
2012-04-13 15:30:00,81.08,81.09,81.07,81.08,60500.0,63.1363,63.1441,63.1285,63.1363,60500.0
2012-04-16 09:30:00,81.08,81.1,81.07,81.08,24600.0,63.1363,63.1519,63.1285,63.1363,24600.0
2012-04-16 10:00:00,81.1,81.12,81.09,81.11,21700.0,63.1519,63.1674,63.1441,63.1596,21700.0
2012-04-16 10:30:00,81.1,81.11,81.08,81.09,4800.0,63.1519,63.1596,63.1363,63.1441,4800.0
2012-04-16 11:00:00,81.09,81.11,81.08,81.11,12500.0,63.1441,63.1596,63.1363,63.1596,12500.0
2012-04-16 11:30:00,81.1,81.11,81.09,81.11,12100.0,63.1519,63.1596,63.1441,63.1596,12100.0
2012-04-16 12:00:00,81.1,81.11,81.1,81.11,14200.0,63.1519,63.1596,63.1519,63.1596,14200.0
2012-04-16 12:30:00,81.11,81.12,81.1,81.11,15400.0,63.1596,63.1674,63.1519,63.1596,15400.0
2012-04-16 13:00:00,81.1,81.11,81.09,81.11,2100.0,63.1519,63.1596,63.1441,63.1596,2100.0
2012-04-16 13:30:00,81.11,81.11,81.09,81.09,22800.0,63.1596,63.1596,63.1441,63.1441,22800.0
2012-04-16 14:00:00,81.1,81.1,81.07,81.08,29400.0,63.1519,63.1519,63.1285,63.1363,29400.0
2012-04-16 14:30:00,81.08,81.1,81.08,81.09,29800.0,63.1363,63.1519,63.1363,63.1441,29800.0
2012-04-16 15:00:00,81.08,81.09,81.08,81.09,9600.0,63.1363,63.1441,63.1363,63.1441,9600.0
2012-04-16 15:30:00,81.08,81.09,81.07,81.08,23900.0,63.1363,63.1441,63.1285,63.1363,23900.0
2012-04-17 09:30:00,81.04,81.07,81.03,81.05,51100.0,63.1051,63.1285,63.0974,63.1129,51100.0
2012-04-17 10:00:00,81.06,81.07,81.04,81.05,13700.0,63.1207,63.1285,63.1051,63.1129,13700.0
2012-04-17 10:30:00,81.04,81.07,81.03,81.04,51800.0,63.1051,63.1285,63.0974,63.1051,51800.0
2012-04-17 11:00:00,81.04,81.05,81.03,81.05,41200.0,63.1051,63.1129,63.0974,63.1129,41200.0
2012-04-17 11:30:00,81.05,81.05,81.03,81.05,37100.0,63.1129,63.1129,63.0974,63.1129,37100.0
2012-04-17 12:00:00,81.04,81.06,81.04,81.06,18200.0,63.1051,63.1207,63.1051,63.1207,18200.0
2012-04-17 12:30:00,81.05,81.07,81.05,81.07,27200.0,63.1129,63.1285,63.1129,63.1285,27200.0
2012-04-17 13:00:00,81.06,81.06,81.03,81.03,18100.0,63.1207,63.1207,63.0974,63.0974,18100.0
2012-04-17 13:30:00,81.05,81.07,81.04,81.07,34300.0,63.1129,63.1285,63.1051,63.1285,34300.0
2012-04-17 14:00:00,81.06,81.07,81.04,81.05,59100.0,63.1207,63.1285,63.1051,63.1129,59100.0
2012-04-17 14:30:00,81.05,81.06,81.04,81.05,24500.0,63.1129,63.1207,63.1051,63.1129,24500.0
2012-04-17 15:00:00,81.05,81.07,81.05,81.06,54000.0,63.1129,63.1285,63.1129,63.1207,54000.0
2012-04-17 15:30:00,81.06,81.07,81.06,81.06,24600.0,63.1207,63.1285,63.1207,63.1207,24600.0
2012-04-18 09:30:00,81.09,81.09,81.06,81.07,20800.0,63.1441,63.1441,63.1207,63.1285,20800.0
2012-04-18 10:00:00,81.07,81.08,81.06,81.08,12000.0,63.1285,63.1363,63.1207,63.1363,12000.0
2012-04-18 10:30:00,81.07,81.09,81.07,81.08,26000.0,63.1285,63.1441,63.1285,63.1363,26000.0
2012-04-18 11:00:00,81.09,81.09,81.07,81.09,24600.0,63.1441,63.1441,63.1285,63.1441,24600.0
2012-04-18 11:30:00,81.08,81.09,81.08,81.08,10700.0,63.1363,63.1441,63.1363,63.1363,10700.0
2012-04-18 12:00:00,81.09,81.09,81.08,81.09,12300.0,63.1441,63.1441,63.1363,63.1441,12300.0
2012-04-18 12:30:00,81.09,81.1,81.08,81.1,18900.0,63.1441,63.1519,63.1363,63.1519,18900.0
2012-04-18 13:00:00,81.1,81.1,81.09,81.09,20000.0,63.1519,63.1519,63.1441,63.1441,20000.0
2012-04-18 13:30:00,81.1,81.1,81.08,81.09,31000.0,63.1519,63.1519,63.1363,63.1441,31000.0
2012-04-18 14:00:00,81.09,81.09,81.08,81.09,10000.0,63.1441,63.1441,63.1363,63.1441,10000.0
2012-04-18 14:30:00,81.09,81.09,81.08,81.08,12300.0,63.1441,63.1441,63.1363,63.1363,12300.0
2012-04-18 15:00:00,81.09,81.1,81.08,81.08,27600.0,63.1441,63.1519,63.1363,63.1363,27600.0
2012-04-18 15:30:00,81.08,81.1,81.07,81.09,43700.0,63.1363,63.1519,63.1285,63.1441,43700.0
2012-04-19 09:30:00,81.1,81.12,81.09,81.09,83800.0,63.1519,63.1674,63.1441,63.1441,83800.0
2012-04-19 10:00:00,81.1,81.1,81.07,81.08,58600.0,63.1519,63.1519,63.1285,63.1363,58600.0
2012-04-19 10:30:00,81.07,81.09,81.07,81.09,17900.0,63.1285,63.1441,63.1285,63.1441,17900.0
2012-04-19 11:00:00,81.09,81.09,81.07,81.09,23500.0,63.1441,63.1441,63.1285,63.1441,23500.0
2012-04-19 11:30:00,81.09,81.09,81.07,81.09,36100.0,63.1441,63.1441,63.1285,63.1441,36100.0
2012-04-19 12:00:00,81.08,81.09,81.07,81.09,28800.0,63.1363,63.1441,63.1285,63.1441,28800.0
2012-04-19 12:30:00,81.09,81.1,81.07,81.08,133500.0,63.1441,63.1519,63.1285,63.1363,133500.0
2012-04-19 13:00:00,81.09,81.09,81.06,81.07,41400.0,63.1441,63.1441,63.1207,63.1285,41400.0
2012-04-19 13:30:00,81.06,81.08,81.06,81.07,75800.0,63.1207,63.1363,63.1207,63.1285,75800.0
2012-04-19 14:00:00,81.07,81.08,81.06,81.06,53700.0,63.1285,63.1363,63.1207,63.1207,53700.0
2012-04-19 14:30:00,81.07,81.09,81.06,81.07,70000.0,63.1285,63.1441,63.1207,63.1285,70000.0
2012-04-19 15:00:00,81.08,81.09,81.07,81.07,40700.0,63.1363,63.1441,63.1285,63.1285,40700.0
2012-04-19 15:30:00,81.08,81.08,81.06,81.06,31900.0,63.1363,63.1363,63.1207,63.1207,31900.0
2012-04-20 09:30:00,81.09,81.09,81.07,81.07,28000.0,63.1441,63.1441,63.1285,63.1285,28000.0
2012-04-20 10:00:00,81.08,81.08,81.07,81.07,23000.0,63.1363,63.1363,63.1285,63.1285,23000.0
2012-04-20 10:30:00,81.07,81.08,81.06,81.07,61300.0,63.1285,63.1363,63.1207,63.1285,61300.0
2012-04-20 11:00:00,81.07,81.08,81.07,81.07,41400.0,63.1285,63.1363,63.1285,63.1285,41400.0
2012-04-20 11:30:00,81.07,81.08,81.07,81.08,48300.0,63.1285,63.1363,63.1285,63.1363,48300.0
2012-04-20 12:00:00,81.07,81.08,81.07,81.07,45500.0,63.1285,63.1363,63.1285,63.1285,45500.0
2012-04-20 12:30:00,81.07,81.08,81.07,81.08,46000.0,63.1285,63.1363,63.1285,63.1363,46000.0
2012-04-20 13:00:00,81.08,81.08,81.07,81.08,35600.0,63.1363,63.1363,63.1285,63.1363,35600.0
2012-04-20 13:30:00,81.08,81.09,81.07,81.08,94800.0,63.1363,63.1441,63.1285,63.1363,94800.0
2012-04-20 14:00:00,81.08,81.09,81.07,81.08,29900.0,63.1363,63.1441,63.1285,63.1363,29900.0
2012-04-20 14:30:00,81.08,81.09,81.07,81.08,49700.0,63.1363,63.1441,63.1285,63.1363,49700.0
2012-04-20 15:00:00,81.08,81.1,81.07,81.1,117300.0,63.1363,63.1519,63.1285,63.1519,117300.0
2012-04-20 15:30:00,81.09,81.12,81.09,81.12,146600.0,63.1441,63.1674,63.1441,63.1674,146600.0
2012-04-23 09:30:00,81.1,81.16,81.1,81.14,16400.0,63.1519,63.1986,63.1519,63.183,16400.0
2012-04-23 10:00:00,81.13,81.14,81.12,81.13,12800.0,63.1752,63.183,63.1674,63.1752,12800.0
2012-04-23 10:30:00,81.13,81.14,81.11,81.13,14100.0,63.1752,63.183,63.1596,63.1752,14100.0
2012-04-23 11:00:00,81.12,81.13,81.11,81.12,16600.0,63.1674,63.1752,63.1596,63.1674,16600.0
2012-04-23 11:30:00,81.12,81.14,81.12,81.14,21000.0,63.1674,63.183,63.1674,63.183,21000.0
2012-04-23 12:00:00,81.13,81.14,81.12,81.14,17000.0,63.1752,63.183,63.1674,63.183,17000.0
2012-04-23 12:30:00,81.13,81.14,81.1,81.1,44000.0,63.1752,63.183,63.1519,63.1519,44000.0
2012-04-23 13:00:00,81.11,81.12,81.1,81.11,24600.0,63.1596,63.1674,63.1519,63.1596,24600.0
2012-04-23 13:30:00,81.11,81.12,81.11,81.11,25600.0,63.1596,63.1674,63.1596,63.1596,25600.0
2012-04-23 14:00:00,81.12,81.12,81.11,81.12,30800.0,63.1674,63.1674,63.1596,63.1674,30800.0
2012-04-23 14:30:00,81.11,81.12,81.11,81.12,41700.0,63.1596,63.1674,63.1596,63.1674,41700.0
2012-04-23 15:00:00,81.13,81.13,81.11,81.11,43700.0,63.1752,63.1752,63.1596,63.1596,43700.0
2012-04-23 15:30:00,81.11,81.13,81.11,81.12,22800.0,63.1596,63.1752,63.1596,63.1674,22800.0
2012-04-24 09:30:00,81.09,81.14,81.09,81.14,80800.0,63.1441,63.183,63.1441,63.183,80800.0
2012-04-24 10:00:00,81.14,81.14,81.12,81.12,29800.0,63.183,63.183,63.1674,63.1674,29800.0
2012-04-24 10:30:00,81.12,81.13,81.12,81.13,8100.0,63.1674,63.1752,63.1674,63.1752,8100.0
2012-04-24 11:00:00,81.12,81.13,81.12,81.13,8400.0,63.1674,63.1752,63.1674,63.1752,8400.0
2012-04-24 11:30:00,81.12,81.13,81.1,81.11,65600.0,63.1674,63.1752,63.1519,63.1596,65600.0
2012-04-24 12:00:00,81.11,81.12,81.11,81.12,14700.0,63.1596,63.1674,63.1596,63.1674,14700.0
2012-04-24 12:30:00,81.12,81.12,81.11,81.11,7200.0,63.1674,63.1674,63.1596,63.1596,7200.0
2012-04-24 13:00:00,81.11,81.12,81.1,81.11,21800.0,63.1596,63.1674,63.1519,63.1596,21800.0
2012-04-24 13:30:00,81.12,81.12,81.1,81.1,18900.0,63.1674,63.1674,63.1519,63.1519,18900.0
2012-04-24 14:00:00,81.1,81.11,81.09,81.11,40700.0,63.1519,63.1596,63.1441,63.1596,40700.0
2012-04-24 14:30:00,81.1,81.11,81.09,81.09,64000.0,63.1519,63.1596,63.1441,63.1441,64000.0
2012-04-24 15:00:00,81.09,81.1,81.08,81.08,40400.0,63.1441,63.1519,63.1363,63.1363,40400.0
2012-04-24 15:30:00,81.09,81.09,81.07,81.07,83700.0,63.1441,63.1441,63.1285,63.1285,83700.0
2012-04-25 09:30:00,81.09,81.09,81.05,81.06,19300.0,63.1441,63.1441,63.1129,63.1207,19300.0
2012-04-25 10:00:00,81.05,81.08,81.05,81.08,15300.0,63.1129,63.1363,63.1129,63.1363,15300.0
2012-04-25 10:30:00,81.07,81.08,81.05,81.05,32800.0,63.1285,63.1363,63.1129,63.1129,32800.0
2012-04-25 11:00:00,81.05,81.06,81.04,81.05,39500.0,63.1129,63.1207,63.1051,63.1129,39500.0
2012-04-25 11:30:00,81.06,81.06,81.04,81.06,30000.0,63.1207,63.1207,63.1051,63.1207,30000.0
2012-04-25 12:00:00,81.06,81.1,81.05,81.09,30200.0,63.1207,63.1519,63.1129,63.1441,30200.0
2012-04-25 12:30:00,81.09,81.1,81.05,81.05,111100.0,63.1441,63.1519,63.1129,63.1129,111100.0
2012-04-25 13:00:00,81.05,81.07,81.05,81.05,46900.0,63.1129,63.1285,63.1129,63.1129,46900.0
2012-04-25 13:30:00,81.05,81.06,81.04,81.05,32300.0,63.1129,63.1207,63.1051,63.1129,32300.0
2012-04-25 14:00:00,81.05,81.05,81.03,81.03,108500.0,63.1129,63.1129,63.0974,63.0974,108500.0
2012-04-25 14:30:00,81.03,81.08,81.03,81.06,152900.0,63.0974,63.1363,63.0974,63.1207,152900.0
2012-04-25 15:00:00,81.06,81.09,81.06,81.09,47700.0,63.1207,63.1441,63.1207,63.1441,47700.0
2012-04-25 15:30:00,81.09,81.11,81.07,81.07,63900.0,63.1441,63.1596,63.1285,63.1285,63900.0
2012-04-26 09:30:00,81.14,81.14,81.11,81.13,11700.0,63.183,63.183,63.1596,63.1752,11700.0
2012-04-26 10:00:00,81.12,81.13,81.11,81.12,10100.0,63.1674,63.1752,63.1596,63.1674,10100.0
2012-04-26 10:30:00,81.13,81.14,81.13,81.14,13200.0,63.1752,63.183,63.1752,63.183,13200.0
2012-04-26 11:00:00,81.14,81.15,81.13,81.15,13600.0,63.183,63.1908,63.1752,63.1908,13600.0
2012-04-26 11:30:00,81.14,81.15,81.13,81.14,9700.0,63.183,63.1908,63.1752,63.183,9700.0
2012-04-26 12:00:00,81.14,81.15,81.13,81.14,19400.0,63.183,63.1908,63.1752,63.183,19400.0
2012-04-26 12:30:00,81.13,81.14,81.13,81.13,9000.0,63.1752,63.183,63.1752,63.1752,9000.0
2012-04-26 13:00:00,81.13,81.15,81.13,81.14,21000.0,63.1752,63.1908,63.1752,63.183,21000.0
2012-04-26 13:30:00,81.13,81.14,81.13,81.13,11100.0,63.1752,63.183,63.1752,63.1752,11100.0
2012-04-26 14:00:00,81.14,81.15,81.13,81.13,63900.0,63.183,63.1908,63.1752,63.1752,63900.0
2012-04-26 14:30:00,81.14,81.14,81.12,81.14,28800.0,63.183,63.183,63.1674,63.183,28800.0
2012-04-26 15:00:00,81.14,81.14,81.13,81.13,21900.0,63.183,63.183,63.1752,63.1752,21900.0
2012-04-26 15:30:00,81.14,81.14,81.12,81.14,34000.0,63.183,63.183,63.1674,63.183,34000.0
2012-04-27 09:30:00,81.15,81.15,81.12,81.13,33700.0,63.1908,63.1908,63.1674,63.1752,33700.0
2012-04-27 10:00:00,81.13,81.14,81.12,81.13,20300.0,63.1752,63.183,63.1674,63.1752,20300.0
2012-04-27 10:30:00,81.13,81.16,81.13,81.15,42000.0,63.1752,63.1986,63.1752,63.1908,42000.0
2012-04-27 11:00:00,81.15,81.15,81.14,81.15,8800.0,63.1908,63.1908,63.183,63.1908,8800.0
2012-04-27 11:30:00,81.15,81.15,81.13,81.13,35500.0,63.1908,63.1908,63.1752,63.1752,35500.0
2012-04-27 12:00:00,81.14,81.15,81.13,81.14,13900.0,63.183,63.1908,63.1752,63.183,13900.0
2012-04-27 12:30:00,81.14,81.15,81.14,81.15,26000.0,63.183,63.1908,63.183,63.1908,26000.0
2012-04-27 13:00:00,81.15,81.16,81.14,81.16,41300.0,63.1908,63.1986,63.183,63.1986,41300.0
2012-04-27 13:30:00,81.16,81.16,81.15,81.16,34700.0,63.1986,63.1986,63.1908,63.1986,34700.0
2012-04-27 14:00:00,81.15,81.16,81.15,81.15,18600.0,63.1908,63.1986,63.1908,63.1908,18600.0
2012-04-27 14:30:00,81.16,81.17,81.16,81.16,55000.0,63.1986,63.2064,63.1986,63.1986,55000.0
2012-04-27 15:00:00,81.17,81.17,81.16,81.16,37900.0,63.2064,63.2064,63.1986,63.1986,37900.0
2012-04-27 15:30:00,81.16,81.17,81.16,81.17,116500.0,63.1986,63.2064,63.1986,63.2064,116500.0
2012-04-30 09:30:00,81.18,81.19,81.14,81.18,31200.0,63.2142,63.2219,63.183,63.2142,31200.0
2012-04-30 10:00:00,81.15,81.17,81.15,81.17,8600.0,63.1908,63.2064,63.1908,63.2064,8600.0
2012-04-30 10:30:00,81.16,81.18,81.16,81.18,10800.0,63.1986,63.2142,63.1986,63.2142,10800.0
2012-04-30 11:00:00,81.17,81.18,81.16,81.17,15600.0,63.2064,63.2142,63.1986,63.2064,15600.0
2012-04-30 11:30:00,81.17,81.18,81.16,81.17,14100.0,63.2064,63.2142,63.1986,63.2064,14100.0
2012-04-30 12:00:00,81.17,81.18,81.16,81.17,26300.0,63.2064,63.2142,63.1986,63.2064,26300.0
2012-04-30 12:30:00,81.18,81.18,81.17,81.17,11100.0,63.2142,63.2142,63.2064,63.2064,11100.0
2012-04-30 13:00:00,81.18,81.18,81.15,81.18,28800.0,63.2142,63.2142,63.1908,63.2142,28800.0
2012-04-30 13:30:00,81.18,81.18,81.17,81.18,17500.0,63.2142,63.2142,63.2064,63.2142,17500.0
2012-04-30 14:00:00,81.17,81.18,81.17,81.17,14600.0,63.2064,63.2142,63.2064,63.2064,14600.0
2012-04-30 14:30:00,81.18,81.19,81.17,81.17,22000.0,63.2142,63.2219,63.2064,63.2064,22000.0
2012-04-30 15:00:00,81.17,81.18,81.17,81.17,37900.0,63.2064,63.2142,63.2064,63.2064,37900.0
2012-04-30 15:30:00,81.17,81.19,81.15,81.17,77500.0,63.2064,63.2219,63.1908,63.2064,77500.0
2012-05-01 09:30:00,81.14,81.14,81.1,81.11,53800.0,63.2677,63.2677,63.2365,63.2443,53800.0
2012-05-01 10:00:00,81.11,81.11,81.07,81.07,29100.0,63.2443,63.2443,63.2131,63.2131,29100.0
2012-05-01 10:30:00,81.07,81.08,81.05,81.07,39400.0,63.2131,63.2209,63.1975,63.2131,39400.0
2012-05-01 11:00:00,81.07,81.08,81.06,81.06,28100.0,63.2131,63.2209,63.2053,63.2053,28100.0
2012-05-01 11:30:00,81.07,81.08,81.06,81.06,23400.0,63.2131,63.2209,63.2053,63.2053,23400.0
2012-05-01 12:00:00,81.07,81.08,81.06,81.06,17400.0,63.2131,63.2209,63.2053,63.2053,17400.0
2012-05-01 12:30:00,81.08,81.08,81.06,81.07,27000.0,63.2209,63.2209,63.2053,63.2131,27000.0
2012-05-01 13:00:00,81.08,81.08,81.07,81.07,46100.0,63.2209,63.2209,63.2131,63.2131,46100.0
2012-05-01 13:30:00,81.08,81.08,81.05,81.05,331200.0,63.2209,63.2209,63.1975,63.1975,331200.0
2012-05-01 14:00:00,81.05,81.07,81.04,81.07,47900.0,63.1975,63.2131,63.1897,63.2131,47900.0
2012-05-01 14:30:00,81.07,81.07,81.06,81.06,25400.0,63.2131,63.2131,63.2053,63.2053,25400.0
2012-05-01 15:00:00,81.06,81.07,81.05,81.06,35000.0,63.2053,63.2131,63.1975,63.2053,35000.0
2012-05-01 15:30:00,81.05,81.07,81.05,81.06,33900.0,63.1975,63.2131,63.1975,63.2053,33900.0
2012-05-02 09:30:00,81.1,81.1,81.06,81.09,23200.0,63.2365,63.2365,63.2053,63.2287,23200.0
2012-05-02 10:00:00,81.09,81.09,81.07,81.08,37200.0,63.2287,63.2287,63.2131,63.2209,37200.0
2012-05-02 10:30:00,81.09,81.09,81.08,81.09,14900.0,63.2287,63.2287,63.2209,63.2287,14900.0
2012-05-02 11:00:00,81.09,81.09,81.07,81.09,17400.0,63.2287,63.2287,63.2131,63.2287,17400.0
2012-05-02 11:30:00,81.09,81.09,81.08,81.08,38400.0,63.2287,63.2287,63.2209,63.2209,38400.0
2012-05-02 12:00:00,81.08,81.09,81.07,81.07,17200.0,63.2209,63.2287,63.2131,63.2131,17200.0
2012-05-02 12:30:00,81.07,81.08,81.07,81.08,34200.0,63.2131,63.2209,63.2131,63.2209,34200.0
2012-05-02 13:00:00,81.07,81.08,81.07,81.08,14400.0,63.2131,63.2209,63.2131,63.2209,14400.0
2012-05-02 13:30:00,81.08,81.08,81.07,81.08,25500.0,63.2209,63.2209,63.2131,63.2209,25500.0
2012-05-02 14:00:00,81.07,81.1,81.07,81.09,24400.0,63.2131,63.2365,63.2131,63.2287,24400.0
2012-05-02 14:30:00,81.1,81.1,81.09,81.1,15400.0,63.2365,63.2365,63.2287,63.2365,15400.0
2012-05-02 15:00:00,81.1,81.1,81.09,81.1,51300.0,63.2365,63.2365,63.2287,63.2365,51300.0
2012-05-02 15:30:00,81.09,81.1,81.08,81.09,62200.0,63.2287,63.2365,63.2209,63.2287,62200.0
2012-05-03 09:30:00,81.05,81.09,81.05,81.08,34100.0,63.1975,63.2287,63.1975,63.2209,34100.0
2012-05-03 10:00:00,81.09,81.09,81.07,81.09,24000.0,63.2287,63.2287,63.2131,63.2287,24000.0
2012-05-03 10:30:00,81.09,81.09,81.08,81.09,9800.0,63.2287,63.2287,63.2209,63.2287,9800.0
2012-05-03 11:00:00,81.09,81.09,81.08,81.08,9800.0,63.2287,63.2287,63.2209,63.2209,9800.0
2012-05-03 11:30:00,81.09,81.11,81.07,81.1,428200.0,63.2287,63.2443,63.2131,63.2365,428200.0
2012-05-03 12:00:00,81.1,81.11,81.09,81.1,35200.0,63.2365,63.2443,63.2287,63.2365,35200.0
2012-05-03 12:30:00,81.1,81.12,81.1,81.11,26000.0,63.2365,63.2521,63.2365,63.2443,26000.0
2012-05-03 13:00:00,81.12,81.12,81.09,81.1,60300.0,63.2521,63.2521,63.2287,63.2365,60300.0
2012-05-03 13:30:00,81.1,81.1,81.09,81.1,26400.0,63.2365,63.2365,63.2287,63.2365,26400.0
2012-05-03 14:00:00,81.1,81.1,81.07,81.08,112000.0,63.2365,63.2365,63.2131,63.2209,112000.0
2012-05-03 14:30:00,81.08,81.09,81.07,81.08,33500.0,63.2209,63.2287,63.2131,63.2209,33500.0
2012-05-03 15:00:00,81.08,81.08,81.07,81.08,18800.0,63.2209,63.2209,63.2131,63.2209,18800.0
2012-05-03 15:30:00,81.08,81.08,81.06,81.07,123200.0,63.2209,63.2209,63.2053,63.2131,123200.0
2012-05-04 09:30:00,81.12,81.14,81.12,81.13,30400.0,63.2521,63.2677,63.2521,63.2599,30400.0
2012-05-04 10:00:00,81.13,81.13,81.12,81.13,13700.0,63.2599,63.2599,63.2521,63.2599,13700.0
2012-05-04 10:30:00,81.13,81.13,81.12,81.13,18600.0,63.2599,63.2599,63.2521,63.2599,18600.0
2012-05-04 11:00:00,81.13,81.13,81.11,81.13,32800.0,63.2599,63.2599,63.2443,63.2599,32800.0
2012-05-04 11:30:00,81.12,81.13,81.11,81.12,47000.0,63.2521,63.2599,63.2443,63.2521,47000.0
2012-05-04 12:00:00,81.12,81.13,81.12,81.13,18600.0,63.2521,63.2599,63.2521,63.2599,18600.0
2012-05-04 12:30:00,81.13,81.13,81.12,81.12,11400.0,63.2599,63.2599,63.2521,63.2521,11400.0
2012-05-04 13:00:00,81.13,81.13,81.12,81.13,22900.0,63.2599,63.2599,63.2521,63.2599,22900.0
2012-05-04 13:30:00,81.13,81.13,81.12,81.13,25900.0,63.2599,63.2599,63.2521,63.2599,25900.0
2012-05-04 14:00:00,81.13,81.13,81.11,81.12,32400.0,63.2599,63.2599,63.2443,63.2521,32400.0
2012-05-04 14:30:00,81.12,81.14,81.11,81.12,149700.0,63.2521,63.2677,63.2443,63.2521,149700.0
2012-05-04 15:00:00,81.13,81.13,81.1,81.12,27500.0,63.2599,63.2599,63.2365,63.2521,27500.0
2012-05-04 15:30:00,81.13,81.13,81.11,81.13,20100.0,63.2599,63.2599,63.2443,63.2599,20100.0
2012-05-07 09:30:00,81.13,81.13,81.11,81.11,24500.0,63.2599,63.2599,63.2443,63.2443,24500.0
2012-05-07 10:00:00,81.12,81.13,81.11,81.13,6500.0,63.2521,63.2599,63.2443,63.2599,6500.0
2012-05-07 10:30:00,81.13,81.15,81.11,81.14,161600.0,63.2599,63.2755,63.2443,63.2677,161600.0
2012-05-07 11:00:00,81.15,81.15,81.13,81.14,99700.0,63.2755,63.2755,63.2599,63.2677,99700.0
2012-05-07 11:30:00,81.14,81.14,81.13,81.13,72500.0,63.2677,63.2677,63.2599,63.2599,72500.0
2012-05-07 12:00:00,81.14,81.14,81.13,81.13,16700.0,63.2677,63.2677,63.2599,63.2599,16700.0
2012-05-07 12:30:00,81.14,81.14,81.13,81.13,16100.0,63.2677,63.2677,63.2599,63.2599,16100.0
2012-05-07 13:00:00,81.13,81.14,81.13,81.14,12200.0,63.2599,63.2677,63.2599,63.2677,12200.0
2012-05-07 13:30:00,81.13,81.14,81.13,81.14,21100.0,63.2599,63.2677,63.2599,63.2677,21100.0
2012-05-07 14:00:00,81.13,81.14,81.13,81.14,16800.0,63.2599,63.2677,63.2599,63.2677,16800.0
2012-05-07 14:30:00,81.14,81.16,81.13,81.16,34900.0,63.2677,63.2833,63.2599,63.2833,34900.0
2012-05-07 15:00:00,81.15,81.16,81.14,81.15,39400.0,63.2755,63.2833,63.2677,63.2755,39400.0
2012-05-07 15:30:00,81.15,81.16,81.14,81.15,86800.0,63.2755,63.2833,63.2677,63.2755,86800.0
2012-05-08 09:30:00,81.14,81.18,81.14,81.17,130800.0,63.2677,63.2989,63.2677,63.2911,130800.0
2012-05-08 10:00:00,81.17,81.18,81.16,81.17,54500.0,63.2911,63.2989,63.2833,63.2911,54500.0
2012-05-08 10:30:00,81.17,81.17,81.16,81.17,22400.0,63.2911,63.2911,63.2833,63.2911,22400.0
2012-05-08 11:00:00,81.17,81.18,81.16,81.16,31600.0,63.2911,63.2989,63.2833,63.2833,31600.0
2012-05-08 11:30:00,81.16,81.17,81.16,81.16,21300.0,63.2833,63.2911,63.2833,63.2833,21300.0
2012-05-08 12:00:00,81.17,81.17,81.16,81.17,32900.0,63.2911,63.2911,63.2833,63.2911,32900.0
2012-05-08 12:30:00,81.17,81.17,81.16,81.16,8300.0,63.2911,63.2911,63.2833,63.2833,8300.0
2012-05-08 13:00:00,81.17,81.18,81.16,81.16,60700.0,63.2911,63.2989,63.2833,63.2833,60700.0
2012-05-08 13:30:00,81.16,81.17,81.14,81.16,78000.0,63.2833,63.2911,63.2677,63.2833,78000.0
2012-05-08 14:00:00,81.16,81.17,81.12,81.17,22600.0,63.2833,63.2911,63.2521,63.2911,22600.0
2012-05-08 14:30:00,81.16,81.16,81.14,81.16,15900.0,63.2833,63.2833,63.2677,63.2833,15900.0
2012-05-08 15:00:00,81.16,81.16,81.15,81.16,19000.0,63.2833,63.2833,63.2755,63.2833,19000.0
2012-05-08 15:30:00,81.16,81.17,81.15,81.17,17900.0,63.2833,63.2911,63.2755,63.2911,17900.0
2012-05-09 09:30:00,81.2,81.2,81.17,81.18,59000.0,63.3145,63.3145,63.2911,63.2989,59000.0
2012-05-09 10:00:00,81.18,81.18,81.17,81.17,32600.0,63.2989,63.2989,63.2911,63.2911,32600.0
2012-05-09 10:30:00,81.18,81.18,81.17,81.17,26000.0,63.2989,63.2989,63.2911,63.2911,26000.0
2012-05-09 11:00:00,81.18,81.18,81.16,81.16,41600.0,63.2989,63.2989,63.2833,63.2833,41600.0
2012-05-09 11:30:00,81.16,81.18,81.16,81.17,29400.0,63.2833,63.2989,63.2833,63.2911,29400.0
2012-05-09 12:00:00,81.17,81.17,81.16,81.17,24700.0,63.2911,63.2911,63.2833,63.2911,24700.0
2012-05-09 12:30:00,81.17,81.18,81.16,81.18,34900.0,63.2911,63.2989,63.2833,63.2989,34900.0
2012-05-09 13:00:00,81.18,81.18,81.15,81.16,59800.0,63.2989,63.2989,63.2755,63.2833,59800.0
2012-05-09 13:30:00,81.16,81.17,81.15,81.16,55700.0,63.2833,63.2911,63.2755,63.2833,55700.0
2012-05-09 14:00:00,81.16,81.18,81.16,81.18,100300.0,63.2833,63.2989,63.2833,63.2989,100300.0
2012-05-09 14:30:00,81.18,81.18,81.16,81.17,71900.0,63.2989,63.2989,63.2833,63.2911,71900.0
2012-05-09 15:00:00,81.17,81.18,81.16,81.18,68800.0,63.2911,63.2989,63.2833,63.2989,68800.0
2012-05-09 15:30:00,81.18,81.18,81.16,81.18,140200.0,63.2989,63.2989,63.2833,63.2989,140200.0
2012-05-10 09:30:00,81.09,81.17,81.09,81.14,33200.0,63.2287,63.2911,63.2287,63.2677,33200.0
2012-05-10 10:00:00,81.14,81.15,81.13,81.13,41300.0,63.2677,63.2755,63.2599,63.2599,41300.0
2012-05-10 10:30:00,81.14,81.14,81.11,81.13,152800.0,63.2677,63.2677,63.2443,63.2599,152800.0
2012-05-10 11:00:00,81.12,81.13,81.12,81.13,11500.0,63.2521,63.2599,63.2521,63.2599,11500.0
2012-05-10 11:30:00,81.13,81.13,81.09,81.1,77200.0,63.2599,63.2599,63.2287,63.2365,77200.0
2012-05-10 12:00:00,81.11,81.11,81.09,81.1,14300.0,63.2443,63.2443,63.2287,63.2365,14300.0
2012-05-10 12:30:00,81.1,81.1,81.09,81.1,10300.0,63.2365,63.2365,63.2287,63.2365,10300.0
2012-05-10 13:00:00,81.1,81.12,81.1,81.12,23500.0,63.2365,63.2521,63.2365,63.2521,23500.0
2012-05-10 13:30:00,81.12,81.12,81.11,81.12,16200.0,63.2521,63.2521,63.2443,63.2521,16200.0
2012-05-10 14:00:00,81.11,81.12,81.11,81.12,13900.0,63.2443,63.2521,63.2443,63.2521,13900.0
2012-05-10 14:30:00,81.12,81.12,81.11,81.11,24000.0,63.2521,63.2521,63.2443,63.2443,24000.0
2012-05-10 15:00:00,81.12,81.12,81.1,81.1,66600.0,63.2521,63.2521,63.2365,63.2365,66600.0
2012-05-10 15:30:00,81.1,81.12,81.1,81.12,35400.0,63.2365,63.2521,63.2365,63.2521,35400.0
2012-05-11 09:30:00,81.17,81.17,81.1,81.12,55900.0,63.2911,63.2911,63.2365,63.2521,55900.0
2012-05-11 10:00:00,81.11,81.14,81.11,81.12,10400.0,63.2443,63.2677,63.2443,63.2521,10400.0
2012-05-11 10:30:00,81.13,81.14,81.11,81.11,28400.0,63.2599,63.2677,63.2443,63.2443,28400.0
2012-05-11 11:00:00,81.12,81.12,81.1,81.11,26600.0,63.2521,63.2521,63.2365,63.2443,26600.0
2012-05-11 11:30:00,81.12,81.12,81.1,81.1,20800.0,63.2521,63.2521,63.2365,63.2365,20800.0
2012-05-11 12:00:00,81.11,81.13,81.1,81.13,14300.0,63.2443,63.2599,63.2365,63.2599,14300.0
2012-05-11 12:30:00,81.13,81.13,81.12,81.12,6600.0,63.2599,63.2599,63.2521,63.2521,6600.0
2012-05-11 13:00:00,81.12,81.15,81.12,81.14,31700.0,63.2521,63.2755,63.2521,63.2677,31700.0
2012-05-11 13:30:00,81.15,81.15,81.13,81.13,8300.0,63.2755,63.2755,63.2599,63.2599,8300.0
2012-05-11 14:00:00,81.13,81.15,81.13,81.14,28600.0,63.2599,63.2755,63.2599,63.2677,28600.0
2012-05-11 14:30:00,81.14,81.14,81.13,81.13,34000.0,63.2677,63.2677,63.2599,63.2599,34000.0
2012-05-11 15:00:00,81.13,81.14,81.12,81.13,17800.0,63.2599,63.2677,63.2521,63.2599,17800.0
2012-05-11 15:30:00,81.13,81.15,81.12,81.15,32300.0,63.2599,63.2755,63.2521,63.2755,32300.0
2012-05-14 09:30:00,81.17,81.17,81.15,81.16,14300.0,63.2911,63.2911,63.2755,63.2833,14300.0
2012-05-14 10:00:00,81.17,81.17,81.16,81.16,6400.0,63.2911,63.2911,63.2833,63.2833,6400.0
2012-05-14 10:30:00,81.16,81.17,81.16,81.17,23000.0,63.2833,63.2911,63.2833,63.2911,23000.0
2012-05-14 11:00:00,81.17,81.17,81.13,81.16,43000.0,63.2911,63.2911,63.2599,63.2833,43000.0
2012-05-14 11:30:00,81.15,81.16,81.15,81.15,17800.0,63.2755,63.2833,63.2755,63.2755,17800.0
2012-05-14 12:00:00,81.16,81.16,81.15,81.15,10000.0,63.2833,63.2833,63.2755,63.2755,10000.0
2012-05-14 12:30:00,81.15,81.16,81.15,81.15,9300.0,63.2755,63.2833,63.2755,63.2755,9300.0
2012-05-14 13:00:00,81.15,81.16,81.14,81.16,11800.0,63.2755,63.2833,63.2677,63.2833,11800.0
2012-05-14 13:30:00,81.16,81.18,81.14,81.14,166100.0,63.2833,63.2989,63.2677,63.2677,166100.0
2012-05-14 14:00:00,81.15,81.16,81.14,81.14,14500.0,63.2755,63.2833,63.2677,63.2677,14500.0
2012-05-14 14:30:00,81.14,81.15,81.13,81.14,21800.0,63.2677,63.2755,63.2599,63.2677,21800.0
2012-05-14 15:00:00,81.14,81.14,81.13,81.14,17400.0,63.2677,63.2677,63.2599,63.2677,17400.0
2012-05-14 15:30:00,81.15,81.16,81.13,81.15,67600.0,63.2755,63.2833,63.2599,63.2755,67600.0
2012-05-15 09:30:00,81.17,81.17,81.1,81.14,111000.0,63.2911,63.2911,63.2365,63.2677,111000.0
2012-05-15 10:00:00,81.14,81.15,81.13,81.14,16100.0,63.2677,63.2755,63.2599,63.2677,16100.0
2012-05-15 10:30:00,81.14,81.14,81.12,81.13,20300.0,63.2677,63.2677,63.2521,63.2599,20300.0
2012-05-15 11:00:00,81.13,81.15,81.13,81.13,10900.0,63.2599,63.2755,63.2599,63.2599,10900.0
2012-05-15 11:30:00,81.13,81.15,81.12,81.12,13900.0,63.2599,63.2755,63.2521,63.2521,13900.0
2012-05-15 12:00:00,81.14,81.14,81.11,81.12,24700.0,63.2677,63.2677,63.2443,63.2521,24700.0
2012-05-15 12:30:00,81.11,81.13,81.1,81.13,104600.0,63.2443,63.2599,63.2365,63.2599,104600.0
2012-05-15 13:00:00,81.12,81.13,81.11,81.13,16700.0,63.2521,63.2599,63.2443,63.2599,16700.0
2012-05-15 13:30:00,81.13,81.14,81.12,81.14,26900.0,63.2599,63.2677,63.2521,63.2677,26900.0
2012-05-15 14:00:00,81.14,81.14,81.11,81.14,33700.0,63.2677,63.2677,63.2443,63.2677,33700.0
2012-05-15 14:30:00,81.14,81.14,81.12,81.13,71900.0,63.2677,63.2677,63.2521,63.2599,71900.0
2012-05-15 15:00:00,81.13,81.14,81.09,81.11,45000.0,63.2599,63.2677,63.2287,63.2443,45000.0
2012-05-15 15:30:00,81.12,81.13,81.11,81.13,52400.0,63.2521,63.2599,63.2443,63.2599,52400.0
2012-05-16 09:30:00,81.09,81.09,81.04,81.08,45400.0,63.2287,63.2287,63.1897,63.2209,45400.0
2012-05-16 10:00:00,81.07,81.11,81.06,81.08,162200.0,63.2131,63.2443,63.2053,63.2209,162200.0
2012-05-16 10:30:00,81.09,81.1,81.08,81.09,63800.0,63.2287,63.2365,63.2209,63.2287,63800.0
2012-05-16 11:00:00,81.1,81.11,81.09,81.11,70100.0,63.2365,63.2443,63.2287,63.2443,70100.0
2012-05-16 11:30:00,81.11,81.13,81.1,81.12,50400.0,63.2443,63.2599,63.2365,63.2521,50400.0
2012-05-16 12:00:00,81.11,81.12,81.1,81.11,12200.0,63.2443,63.2521,63.2365,63.2443,12200.0
2012-05-16 12:30:00,81.1,81.12,81.1,81.11,61400.0,63.2365,63.2521,63.2365,63.2443,61400.0
2012-05-16 13:00:00,81.11,81.12,81.1,81.11,35600.0,63.2443,63.2521,63.2365,63.2443,35600.0
2012-05-16 13:30:00,81.12,81.12,81.1,81.1,20900.0,63.2521,63.2521,63.2365,63.2365,20900.0
2012-05-16 14:00:00,81.1,81.13,81.1,81.12,24800.0,63.2365,63.2599,63.2365,63.2521,24800.0
2012-05-16 14:30:00,81.12,81.13,81.1,81.1,130600.0,63.2521,63.2599,63.2365,63.2365,130600.0
2012-05-16 15:00:00,81.12,81.12,81.1,81.1,14600.0,63.2521,63.2521,63.2365,63.2365,14600.0
2012-05-16 15:30:00,81.11,81.11,81.09,81.1,34800.0,63.2443,63.2443,63.2287,63.2365,34800.0
2012-05-17 09:30:00,81.13,81.13,81.1,81.1,69700.0,63.2599,63.2599,63.2365,63.2365,69700.0
2012-05-17 10:00:00,81.11,81.11,81.09,81.1,164700.0,63.2443,63.2443,63.2287,63.2365,164700.0
2012-05-17 10:30:00,81.11,81.11,81.1,81.1,27000.0,63.2443,63.2443,63.2365,63.2365,27000.0
2012-05-17 11:00:00,81.1,81.11,81.09,81.1,24600.0,63.2365,63.2443,63.2287,63.2365,24600.0
2012-05-17 11:30:00,81.09,81.1,81.09,81.1,10600.0,63.2287,63.2365,63.2287,63.2365,10600.0
2012-05-17 12:00:00,81.1,81.1,81.09,81.1,12600.0,63.2365,63.2365,63.2287,63.2365,12600.0
2012-05-17 12:30:00,81.1,81.1,81.09,81.09,37100.0,63.2365,63.2365,63.2287,63.2287,37100.0
2012-05-17 13:00:00,81.1,81.1,81.06,81.06,44400.0,63.2365,63.2365,63.2053,63.2053,44400.0
2012-05-17 13:30:00,81.07,81.11,81.07,81.09,327400.0,63.2131,63.2443,63.2131,63.2287,327400.0
2012-05-17 14:00:00,81.09,81.1,81.08,81.09,18600.0,63.2287,63.2365,63.2209,63.2287,18600.0
2012-05-17 14:30:00,81.09,81.1,81.08,81.09,38900.0,63.2287,63.2365,63.2209,63.2287,38900.0
2012-05-17 15:00:00,81.09,81.1,81.08,81.09,37900.0,63.2287,63.2365,63.2209,63.2287,37900.0
2012-05-17 15:30:00,81.09,81.1,81.05,81.08,117700.0,63.2287,63.2365,63.1975,63.2209,117700.0
2012-05-18 09:30:00,81.09,81.09,81.02,81.02,60600.0,63.2287,63.2287,63.1741,63.1741,60600.0
2012-05-18 10:00:00,81.04,81.05,81.02,81.04,17300.0,63.1897,63.1975,63.1741,63.1897,17300.0
2012-05-18 10:30:00,81.05,81.07,81.05,81.06,27000.0,63.1975,63.2131,63.1975,63.2053,27000.0
2012-05-18 11:00:00,81.06,81.07,81.06,81.07,9600.0,63.2053,63.2131,63.2053,63.2131,9600.0
2012-05-18 11:30:00,81.06,81.07,81.06,81.06,6500.0,63.2053,63.2131,63.2053,63.2053,6500.0
2012-05-18 12:00:00,81.06,81.07,81.04,81.06,14500.0,63.2053,63.2131,63.1897,63.2053,14500.0
2012-05-18 12:30:00,81.05,81.06,81.04,81.06,21900.0,63.1975,63.2053,63.1897,63.2053,21900.0
2012-05-18 13:00:00,81.07,81.08,81.05,81.06,22600.0,63.2131,63.2209,63.1975,63.2053,22600.0
2012-05-18 13:30:00,81.07,81.07,81.06,81.07,22100.0,63.2131,63.2131,63.2053,63.2131,22100.0
2012-05-18 14:00:00,81.07,81.08,81.06,81.07,27800.0,63.2131,63.2209,63.2053,63.2131,27800.0
2012-05-18 14:30:00,81.07,81.08,81.06,81.08,29300.0,63.2131,63.2209,63.2053,63.2209,29300.0
2012-05-18 15:00:00,81.07,81.08,81.05,81.07,42900.0,63.2131,63.2209,63.1975,63.2131,42900.0
2012-05-18 15:30:00,81.08,81.09,81.07,81.09,40900.0,63.2209,63.2287,63.2131,63.2287,40900.0
2012-05-21 09:30:00,81.07,81.07,81.02,81.05,144800.0,63.2131,63.2131,63.1741,63.1975,144800.0
2012-05-21 10:00:00,81.04,81.06,81.03,81.04,16100.0,63.1897,63.2053,63.1819,63.1897,16100.0
2012-05-21 10:30:00,81.03,81.04,81.01,81.03,144800.0,63.1819,63.1897,63.1663,63.1819,144800.0
2012-05-21 11:00:00,81.04,81.05,81.02,81.05,21800.0,63.1897,63.1975,63.1741,63.1975,21800.0
2012-05-21 11:30:00,81.04,81.05,81.02,81.02,37100.0,63.1897,63.1975,63.1741,63.1741,37100.0
2012-05-21 12:00:00,81.02,81.03,81.01,81.01,38800.0,63.1741,63.1819,63.1663,63.1663,38800.0
2012-05-21 12:30:00,81.01,81.03,81.0,81.02,40100.0,63.1663,63.1819,63.1585,63.1741,40100.0
2012-05-21 13:00:00,81.02,81.04,81.02,81.03,42600.0,63.1741,63.1897,63.1741,63.1819,42600.0
2012-05-21 13:30:00,81.03,81.05,81.03,81.03,53300.0,63.1819,63.1975,63.1819,63.1819,53300.0
2012-05-21 14:00:00,81.03,81.05,81.0,81.01,118100.0,63.1819,63.1975,63.1585,63.1663,118100.0
2012-05-21 14:30:00,81.0,81.04,80.98,81.0,84800.0,63.1585,63.1897,63.1429,63.1585,84800.0
2012-05-21 15:00:00,81.0,81.02,80.99,81.02,33700.0,63.1585,63.1741,63.1507,63.1741,33700.0
2012-05-21 15:30:00,81.01,81.05,81.01,81.02,45500.0,63.1663,63.1975,63.1663,63.1741,45500.0
2012-05-22 09:30:00,81.01,81.03,81.0,81.01,23500.0,63.1663,63.1819,63.1585,63.1663,23500.0
2012-05-22 10:00:00,81.02,81.02,81.01,81.02,20000.0,63.1741,63.1741,63.1663,63.1741,20000.0
2012-05-22 10:30:00,81.01,81.02,80.99,80.99,21100.0,63.1663,63.1741,63.1507,63.1507,21100.0
2012-05-22 11:00:00,80.99,81.0,80.98,81.0,28300.0,63.1507,63.1585,63.1429,63.1585,28300.0
2012-05-22 11:30:00,81.0,81.02,80.99,81.01,23600.0,63.1585,63.1741,63.1507,63.1663,23600.0
2012-05-22 12:00:00,81.01,81.03,81.0,81.02,62000.0,63.1663,63.1819,63.1585,63.1741,62000.0
2012-05-22 12:30:00,81.03,81.03,81.02,81.03,20100.0,63.1819,63.1819,63.1741,63.1819,20100.0
2012-05-22 13:00:00,81.03,81.03,81.02,81.03,18300.0,63.1819,63.1819,63.1741,63.1819,18300.0
2012-05-22 13:30:00,81.02,81.03,81.02,81.03,16000.0,63.1741,63.1819,63.1741,63.1819,16000.0
2012-05-22 14:00:00,81.03,81.03,81.01,81.01,33400.0,63.1819,63.1819,63.1663,63.1663,33400.0
2012-05-22 14:30:00,81.01,81.04,81.01,81.03,47200.0,63.1663,63.1897,63.1663,63.1819,47200.0
2012-05-22 15:00:00,81.04,81.04,81.01,81.02,43900.0,63.1897,63.1897,63.1663,63.1741,43900.0
2012-05-22 15:30:00,81.03,81.04,81.01,81.04,113800.0,63.1819,63.1897,63.1663,63.1897,113800.0
2012-05-23 09:30:00,81.07,81.07,81.04,81.05,12100.0,63.2131,63.2131,63.1897,63.1975,12100.0
2012-05-23 10:00:00,81.05,81.05,81.02,81.03,15900.0,63.1975,63.1975,63.1741,63.1819,15900.0
2012-05-23 10:30:00,81.03,81.03,81.02,81.03,24500.0,63.1819,63.1819,63.1741,63.1819,24500.0
2012-05-23 11:00:00,81.03,81.06,81.02,81.06,69700.0,63.1819,63.2053,63.1741,63.2053,69700.0
2012-05-23 11:30:00,81.05,81.06,81.05,81.05,18200.0,63.1975,63.2053,63.1975,63.1975,18200.0
2012-05-23 12:00:00,81.06,81.06,81.05,81.05,36600.0,63.2053,63.2053,63.1975,63.1975,36600.0
2012-05-23 12:30:00,81.06,81.06,81.05,81.06,20200.0,63.2053,63.2053,63.1975,63.2053,20200.0
2012-05-23 13:00:00,81.06,81.06,81.05,81.06,29300.0,63.2053,63.2053,63.1975,63.2053,29300.0
2012-05-23 13:30:00,81.05,81.06,81.05,81.06,15000.0,63.1975,63.2053,63.1975,63.2053,15000.0
2012-05-23 14:00:00,81.06,81.06,81.05,81.06,14500.0,63.2053,63.2053,63.1975,63.2053,14500.0
2012-05-23 14:30:00,81.06,81.06,81.05,81.05,27400.0,63.2053,63.2053,63.1975,63.1975,27400.0
2012-05-23 15:00:00,81.06,81.06,81.05,81.05,16200.0,63.2053,63.2053,63.1975,63.1975,16200.0
2012-05-23 15:30:00,81.06,81.07,81.05,81.07,44300.0,63.2053,63.2131,63.1975,63.2131,44300.0
2012-05-24 09:30:00,81.02,81.04,81.02,81.03,16300.0,63.1741,63.1897,63.1741,63.1819,16300.0
2012-05-24 10:00:00,81.03,81.03,81.02,81.03,12900.0,63.1819,63.1819,63.1741,63.1819,12900.0
2012-05-24 10:30:00,81.02,81.03,81.02,81.03,15200.0,63.1741,63.1819,63.1741,63.1819,15200.0
2012-05-24 11:00:00,81.03,81.03,81.0,81.01,86600.0,63.1819,63.1819,63.1585,63.1663,86600.0
2012-05-24 11:30:00,81.0,81.01,80.99,81.0,25100.0,63.1585,63.1663,63.1507,63.1585,25100.0
2012-05-24 12:00:00,81.0,81.01,81.0,81.01,16800.0,63.1585,63.1663,63.1585,63.1663,16800.0
2012-05-24 12:30:00,81.0,81.02,81.0,81.0,23100.0,63.1585,63.1741,63.1585,63.1585,23100.0
2012-05-24 13:00:00,81.0,81.03,81.0,81.03,26500.0,63.1585,63.1819,63.1585,63.1819,26500.0
2012-05-24 13:30:00,81.03,81.03,81.02,81.03,8000.0,63.1819,63.1819,63.1741,63.1819,8000.0
2012-05-24 14:00:00,81.03,81.04,81.02,81.04,33100.0,63.1819,63.1897,63.1741,63.1897,33100.0
2012-05-24 14:30:00,81.04,81.04,81.03,81.04,24100.0,63.1897,63.1897,63.1819,63.1897,24100.0
2012-05-24 15:00:00,81.04,81.04,81.03,81.03,23800.0,63.1897,63.1897,63.1819,63.1819,23800.0
2012-05-24 15:30:00,81.04,81.04,81.02,81.03,83200.0,63.1897,63.1897,63.1741,63.1819,83200.0
2012-05-25 09:30:00,81.06,81.07,81.03,81.04,24500.0,63.2053,63.2131,63.1819,63.1897,24500.0
2012-05-25 10:00:00,81.05,81.05,81.04,81.05,26200.0,63.1975,63.1975,63.1897,63.1975,26200.0
2012-05-25 10:30:00,81.05,81.05,81.04,81.04,11800.0,63.1975,63.1975,63.1897,63.1897,11800.0
2012-05-25 11:00:00,81.04,81.05,81.04,81.05,24800.0,63.1897,63.1975,63.1897,63.1975,24800.0
2012-05-25 11:30:00,81.04,81.05,81.04,81.05,4500.0,63.1897,63.1975,63.1897,63.1975,4500.0
2012-05-25 12:00:00,81.05,81.06,81.04,81.05,16500.0,63.1975,63.2053,63.1897,63.1975,16500.0
2012-05-25 12:30:00,81.06,81.07,81.05,81.07,46500.0,63.2053,63.2131,63.1975,63.2131,46500.0
2012-05-25 13:00:00,81.07,81.07,81.06,81.07,15000.0,63.2131,63.2131,63.2053,63.2131,15000.0
2012-05-25 13:30:00,81.06,81.07,81.06,81.06,14200.0,63.2053,63.2131,63.2053,63.2053,14200.0
2012-05-25 14:00:00,81.07,81.09,81.07,81.07,24500.0,63.2131,63.2287,63.2131,63.2131,24500.0
2012-05-25 14:30:00,81.07,81.08,81.07,81.08,16500.0,63.2131,63.2209,63.2131,63.2209,16500.0
2012-05-25 15:00:00,81.08,81.09,81.07,81.08,25200.0,63.2209,63.2287,63.2131,63.2209,25200.0
2012-05-25 15:30:00,81.09,81.12,81.08,81.08,66200.0,63.2287,63.2521,63.2209,63.2209,66200.0
2012-05-29 09:30:00,81.09,81.09,81.02,81.06,24300.0,63.2287,63.2287,63.1741,63.2053,24300.0
2012-05-29 10:00:00,81.07,81.08,81.06,81.06,25500.0,63.2131,63.2209,63.2053,63.2053,25500.0
2012-05-29 10:30:00,81.07,81.08,81.05,81.07,16600.0,63.2131,63.2209,63.1975,63.2131,16600.0
2012-05-29 11:00:00,81.07,81.07,81.06,81.07,10300.0,63.2131,63.2131,63.2053,63.2131,10300.0
2012-05-29 11:30:00,81.07,81.09,81.06,81.09,11500.0,63.2131,63.2287,63.2053,63.2287,11500.0
2012-05-29 12:00:00,81.08,81.09,81.08,81.09,17500.0,63.2209,63.2287,63.2209,63.2287,17500.0
2012-05-29 12:30:00,81.08,81.09,81.08,81.09,13400.0,63.2209,63.2287,63.2209,63.2287,13400.0
2012-05-29 13:00:00,81.08,81.14,81.08,81.08,516100.0,63.2209,63.2677,63.2209,63.2209,516100.0
2012-05-29 13:30:00,81.09,81.1,81.08,81.1,46600.0,63.2287,63.2365,63.2209,63.2365,46600.0
2012-05-29 14:00:00,81.09,81.1,81.07,81.08,40400.0,63.2287,63.2365,63.2131,63.2209,40400.0
2012-05-29 14:30:00,81.08,81.11,81.07,81.1,179600.0,63.2209,63.2443,63.2131,63.2365,179600.0
2012-05-29 15:00:00,81.1,81.1,81.07,81.09,123900.0,63.2365,63.2365,63.2131,63.2287,123900.0
2012-05-29 15:30:00,81.09,81.1,81.07,81.09,49300.0,63.2287,63.2365,63.2131,63.2287,49300.0
2012-05-30 09:30:00,81.12,81.13,81.09,81.13,34300.0,63.2521,63.2599,63.2287,63.2599,34300.0
2012-05-30 10:00:00,81.13,81.13,81.12,81.12,10300.0,63.2599,63.2599,63.2521,63.2521,10300.0
2012-05-30 10:30:00,81.12,81.13,81.12,81.12,14400.0,63.2521,63.2599,63.2521,63.2521,14400.0
2012-05-30 11:00:00,81.13,81.14,81.12,81.14,54800.0,63.2599,63.2677,63.2521,63.2677,54800.0
2012-05-30 11:30:00,81.15,81.16,81.14,81.15,140200.0,63.2755,63.2833,63.2677,63.2755,140200.0
2012-05-30 12:00:00,81.15,81.15,81.14,81.15,117200.0,63.2755,63.2755,63.2677,63.2755,117200.0
2012-05-30 12:30:00,81.15,81.15,81.14,81.15,7800.0,63.2755,63.2755,63.2677,63.2755,7800.0
2012-05-30 13:00:00,81.15,81.16,81.14,81.16,21700.0,63.2755,63.2833,63.2677,63.2833,21700.0
2012-05-30 13:30:00,81.16,81.16,81.15,81.16,19400.0,63.2833,63.2833,63.2755,63.2833,19400.0
2012-05-30 14:00:00,81.15,81.16,81.14,81.14,46500.0,63.2755,63.2833,63.2677,63.2677,46500.0
2012-05-30 14:30:00,81.15,81.15,81.14,81.15,51800.0,63.2755,63.2755,63.2677,63.2755,51800.0
2012-05-30 15:00:00,81.15,81.16,81.13,81.15,52000.0,63.2755,63.2833,63.2599,63.2755,52000.0
2012-05-30 15:30:00,81.15,81.16,81.14,81.15,59200.0,63.2755,63.2833,63.2677,63.2755,59200.0
2012-05-31 09:30:00,81.14,81.16,81.14,81.15,17900.0,63.2677,63.2833,63.2677,63.2755,17900.0
2012-05-31 10:00:00,81.16,81.16,81.15,81.15,10800.0,63.2833,63.2833,63.2755,63.2755,10800.0
2012-05-31 10:30:00,81.16,81.19,81.15,81.17,119200.0,63.2833,63.3067,63.2755,63.2911,119200.0
2012-05-31 11:00:00,81.17,81.2,81.17,81.2,27000.0,63.2911,63.3145,63.2911,63.3145,27000.0
2012-05-31 11:30:00,81.2,81.2,81.18,81.19,49900.0,63.3145,63.3145,63.2989,63.3067,49900.0
2012-05-31 12:00:00,81.19,81.19,81.17,81.17,30600.0,63.3067,63.3067,63.2911,63.2911,30600.0
2012-05-31 12:30:00,81.17,81.17,81.15,81.15,26700.0,63.2911,63.2911,63.2755,63.2755,26700.0
2012-05-31 13:00:00,81.17,81.17,81.15,81.17,27000.0,63.2911,63.2911,63.2755,63.2911,27000.0
2012-05-31 13:30:00,81.17,81.18,81.16,81.17,24400.0,63.2911,63.2989,63.2833,63.2911,24400.0
2012-05-31 14:00:00,81.17,81.17,81.14,81.14,15000.0,63.2911,63.2911,63.2677,63.2677,15000.0
2012-05-31 14:30:00,81.15,81.16,81.15,81.15,10900.0,63.2755,63.2833,63.2755,63.2755,10900.0
2012-05-31 15:00:00,81.16,81.18,81.16,81.17,21900.0,63.2833,63.2989,63.2833,63.2911,21900.0
2012-05-31 15:30:00,81.17,81.2,81.16,81.18,357700.0,63.2911,63.3145,63.2833,63.2989,357700.0
2012-06-01 09:30:00,81.11,81.13,81.05,81.12,75700.0,63.3282,63.3438,63.2814,63.336,75700.0
2012-06-01 10:00:00,81.12,81.12,81.1,81.12,139200.0,63.336,63.336,63.3204,63.336,139200.0
2012-06-01 10:30:00,81.11,81.12,81.1,81.11,23900.0,63.3282,63.336,63.3204,63.3282,23900.0
2012-06-01 11:00:00,81.11,81.13,81.11,81.12,27700.0,63.3282,63.3438,63.3282,63.336,27700.0
2012-06-01 11:30:00,81.11,81.12,81.1,81.11,32600.0,63.3282,63.336,63.3204,63.3282,32600.0
2012-06-01 12:00:00,81.11,81.11,81.1,81.11,60300.0,63.3282,63.3282,63.3204,63.3282,60300.0
2012-06-01 12:30:00,81.11,81.11,81.08,81.08,38800.0,63.3282,63.3282,63.3048,63.3048,38800.0
2012-06-01 13:00:00,81.08,81.1,81.08,81.08,82100.0,63.3048,63.3204,63.3048,63.3048,82100.0
2012-06-01 13:30:00,81.08,81.11,81.08,81.1,55800.0,63.3048,63.3282,63.3048,63.3204,55800.0
2012-06-01 14:00:00,81.11,81.13,81.1,81.12,88900.0,63.3282,63.3438,63.3204,63.336,88900.0
2012-06-01 14:30:00,81.12,81.12,81.1,81.11,46700.0,63.336,63.336,63.3204,63.3282,46700.0
2012-06-01 15:00:00,81.12,81.14,81.1,81.12,309200.0,63.336,63.3516,63.3204,63.336,309200.0
2012-06-01 15:30:00,81.12,81.13,81.1,81.12,58000.0,63.336,63.3438,63.3204,63.336,58000.0
2012-06-04 09:30:00,81.06,81.11,81.03,81.04,45200.0,63.2892,63.3282,63.2658,63.2736,45200.0
2012-06-04 10:00:00,81.06,81.06,81.03,81.04,37400.0,63.2892,63.2892,63.2658,63.2736,37400.0
2012-06-04 10:30:00,81.03,81.06,81.03,81.05,569300.0,63.2658,63.2892,63.2658,63.2814,569300.0
2012-06-04 11:00:00,81.05,81.06,81.04,81.05,116200.0,63.2814,63.2892,63.2736,63.2814,116200.0
2012-06-04 11:30:00,81.05,81.06,81.04,81.05,53300.0,63.2814,63.2892,63.2736,63.2814,53300.0
2012-06-04 12:00:00,81.04,81.07,81.04,81.06,3596800.0,63.2736,63.297,63.2736,63.2892,3596800.0
2012-06-04 12:30:00,81.05,81.06,81.03,81.04,173200.0,63.2814,63.2892,63.2658,63.2736,173200.0
2012-06-04 13:00:00,81.03,81.06,81.03,81.05,90200.0,63.2658,63.2892,63.2658,63.2814,90200.0
2012-06-04 13:30:00,81.05,81.05,81.03,81.04,36200.0,63.2814,63.2814,63.2658,63.2736,36200.0
2012-06-04 14:00:00,81.03,81.04,81.03,81.04,76200.0,63.2658,63.2736,63.2658,63.2736,76200.0
2012-06-04 14:30:00,81.04,81.05,81.01,81.04,223100.0,63.2736,63.2814,63.2501,63.2736,223100.0
2012-06-04 15:00:00,81.04,81.04,81.03,81.03,43900.0,63.2736,63.2736,63.2658,63.2658,43900.0
2012-06-04 15:30:00,81.04,81.04,81.01,81.04,94800.0,63.2736,63.2736,63.2501,63.2736,94800.0
2012-06-05 09:30:00,81.03,81.03,81.0,81.0,19900.0,63.2658,63.2658,63.2423,63.2423,19900.0
2012-06-05 10:00:00,81.01,81.02,80.98,80.98,72200.0,63.2501,63.2579,63.2267,63.2267,72200.0
2012-06-05 10:30:00,80.98,81.0,80.98,80.99,55300.0,63.2267,63.2423,63.2267,63.2345,55300.0
2012-06-05 11:00:00,80.99,81.02,80.98,81.01,21600.0,63.2345,63.2579,63.2267,63.2501,21600.0
2012-06-05 11:30:00,81.02,81.04,81.01,81.02,24200.0,63.2579,63.2736,63.2501,63.2579,24200.0
2012-06-05 12:00:00,81.02,81.05,81.02,81.05,70300.0,63.2579,63.2814,63.2579,63.2814,70300.0
2012-06-05 12:30:00,81.04,81.06,81.04,81.06,53300.0,63.2736,63.2892,63.2736,63.2892,53300.0
2012-06-05 13:00:00,81.06,81.07,81.05,81.06,20900.0,63.2892,63.297,63.2814,63.2892,20900.0
2012-06-05 13:30:00,81.07,81.07,81.05,81.06,14200.0,63.297,63.297,63.2814,63.2892,14200.0
2012-06-05 14:00:00,81.06,81.07,81.05,81.07,447100.0,63.2892,63.297,63.2814,63.297,447100.0
2012-06-05 14:30:00,81.07,81.07,81.06,81.07,28700.0,63.297,63.297,63.2892,63.297,28700.0
2012-06-05 15:00:00,81.07,81.07,81.06,81.07,41600.0,63.297,63.297,63.2892,63.297,41600.0
2012-06-05 15:30:00,81.06,81.08,81.06,81.07,279800.0,63.2892,63.3048,63.2892,63.297,279800.0
2012-06-06 09:30:00,81.08,81.09,81.02,81.05,169500.0,63.3048,63.3126,63.2579,63.2814,169500.0
2012-06-06 10:00:00,81.05,81.05,81.03,81.04,11000.0,63.2814,63.2814,63.2658,63.2736,11000.0
2012-06-06 10:30:00,81.05,81.06,81.04,81.06,10600.0,63.2814,63.2892,63.2736,63.2892,10600.0
2012-06-06 11:00:00,81.06,81.06,81.03,81.03,53500.0,63.2892,63.2892,63.2658,63.2658,53500.0
2012-06-06 11:30:00,81.04,81.04,81.02,81.03,20700.0,63.2736,63.2736,63.2579,63.2658,20700.0
2012-06-06 12:00:00,81.02,81.04,81.0,81.0,29700.0,63.2579,63.2736,63.2423,63.2423,29700.0
2012-06-06 12:30:00,80.99,81.01,80.98,81.01,33600.0,63.2345,63.2501,63.2267,63.2501,33600.0
2012-06-06 13:00:00,81.01,81.04,81.0,81.03,101900.0,63.2501,63.2736,63.2423,63.2658,101900.0
2012-06-06 13:30:00,81.03,81.05,81.02,81.03,101600.0,63.2658,63.2814,63.2579,63.2658,101600.0
2012-06-06 14:00:00,81.02,81.04,81.02,81.03,30300.0,63.2579,63.2736,63.2579,63.2658,30300.0
2012-06-06 14:30:00,81.04,81.04,81.03,81.04,27100.0,63.2736,63.2736,63.2658,63.2736,27100.0
2012-06-06 15:00:00,81.03,81.05,81.03,81.04,31100.0,63.2658,63.2814,63.2658,63.2736,31100.0
2012-06-06 15:30:00,81.03,81.04,81.03,81.03,42100.0,63.2658,63.2736,63.2658,63.2658,42100.0
2012-06-07 09:30:00,81.04,81.04,81.01,81.04,34100.0,63.2736,63.2736,63.2501,63.2736,34100.0
2012-06-07 10:00:00,81.04,81.04,81.03,81.04,15400.0,63.2736,63.2736,63.2658,63.2736,15400.0
2012-06-07 10:30:00,81.03,81.06,81.03,81.04,38200.0,63.2658,63.2892,63.2658,63.2736,38200.0
2012-06-07 11:00:00,81.05,81.05,81.04,81.04,34500.0,63.2814,63.2814,63.2736,63.2736,34500.0
2012-06-07 11:30:00,81.05,81.05,81.04,81.05,35900.0,63.2814,63.2814,63.2736,63.2814,35900.0
2012-06-07 12:00:00,81.05,81.06,81.04,81.05,22000.0,63.2814,63.2892,63.2736,63.2814,22000.0
2012-06-07 12:30:00,81.05,81.08,81.04,81.07,52000.0,63.2814,63.3048,63.2736,63.297,52000.0
2012-06-07 13:00:00,81.06,81.07,81.06,81.06,25200.0,63.2892,63.297,63.2892,63.2892,25200.0
2012-06-07 13:30:00,81.06,81.07,81.06,81.07,17900.0,63.2892,63.297,63.2892,63.297,17900.0
2012-06-07 14:00:00,81.07,81.08,81.06,81.06,45100.0,63.297,63.3048,63.2892,63.2892,45100.0
2012-06-07 14:30:00,81.07,81.08,81.07,81.07,16200.0,63.297,63.3048,63.297,63.297,16200.0
2012-06-07 15:00:00,81.07,81.08,81.06,81.08,31500.0,63.297,63.3048,63.2892,63.3048,31500.0
2012-06-07 15:30:00,81.08,81.08,81.05,81.05,32100.0,63.3048,63.3048,63.2814,63.2814,32100.0
2012-06-08 09:30:00,81.1,81.11,81.07,81.1,51600.0,63.3204,63.3282,63.297,63.3204,51600.0
2012-06-08 10:00:00,81.11,81.11,81.08,81.1,16500.0,63.3282,63.3282,63.3048,63.3204,16500.0
2012-06-08 10:30:00,81.1,81.1,81.06,81.07,20000.0,63.3204,63.3204,63.2892,63.297,20000.0
2012-06-08 11:00:00,81.07,81.09,81.06,81.06,30200.0,63.297,63.3126,63.2892,63.2892,30200.0
2012-06-08 11:30:00,81.06,81.09,81.06,81.09,7400.0,63.2892,63.3126,63.2892,63.3126,7400.0
2012-06-08 12:00:00,81.09,81.09,81.07,81.07,5600.0,63.3126,63.3126,63.297,63.297,5600.0
2012-06-08 12:30:00,81.07,81.08,81.05,81.07,29400.0,63.297,63.3048,63.2814,63.297,29400.0
2012-06-08 13:00:00,81.06,81.07,81.05,81.07,84900.0,63.2892,63.297,63.2814,63.297,84900.0
2012-06-08 13:30:00,81.06,81.07,81.03,81.06,217900.0,63.2892,63.297,63.2658,63.2892,217900.0
2012-06-08 14:00:00,81.06,81.06,81.04,81.04,23700.0,63.2892,63.2892,63.2736,63.2736,23700.0
2012-06-08 14:30:00,81.05,81.06,81.04,81.06,43500.0,63.2814,63.2892,63.2736,63.2892,43500.0
2012-06-08 15:00:00,81.06,81.06,81.05,81.06,32400.0,63.2892,63.2892,63.2814,63.2892,32400.0
2012-06-08 15:30:00,81.06,81.06,81.05,81.05,27800.0,63.2892,63.2892,63.2814,63.2814,27800.0
2012-06-11 09:30:00,81.05,81.07,81.04,81.05,24100.0,63.2814,63.297,63.2736,63.2814,24100.0
2012-06-11 10:00:00,81.06,81.08,81.05,81.08,32500.0,63.2892,63.3048,63.2814,63.3048,32500.0
2012-06-11 10:30:00,81.08,81.1,81.06,81.1,99900.0,63.3048,63.3204,63.2892,63.3204,99900.0
2012-06-11 11:00:00,81.1,81.1,81.07,81.07,16200.0,63.3204,63.3204,63.297,63.297,16200.0
2012-06-11 11:30:00,81.08,81.09,81.06,81.08,30800.0,63.3048,63.3126,63.2892,63.3048,30800.0
2012-06-11 12:00:00,81.08,81.09,81.07,81.07,30200.0,63.3048,63.3126,63.297,63.297,30200.0
2012-06-11 12:30:00,81.08,81.08,81.07,81.07,6300.0,63.3048,63.3048,63.297,63.297,6300.0
2012-06-11 13:00:00,81.07,81.08,81.07,81.08,24700.0,63.297,63.3048,63.297,63.3048,24700.0
2012-06-11 13:30:00,81.08,81.09,81.07,81.09,22900.0,63.3048,63.3126,63.297,63.3126,22900.0
2012-06-11 14:00:00,81.09,81.09,81.08,81.09,10700.0,63.3126,63.3126,63.3048,63.3126,10700.0
2012-06-11 14:30:00,81.09,81.09,81.07,81.08,46900.0,63.3126,63.3126,63.297,63.3048,46900.0
2012-06-11 15:00:00,81.09,81.1,81.08,81.09,18800.0,63.3126,63.3204,63.3048,63.3126,18800.0
2012-06-11 15:30:00,81.1,81.1,81.08,81.1,22900.0,63.3204,63.3204,63.3048,63.3204,22900.0
2012-06-12 09:30:00,81.04,81.06,81.03,81.04,45900.0,63.2736,63.2892,63.2658,63.2736,45900.0
2012-06-12 10:00:00,81.04,81.05,81.02,81.05,23400.0,63.2736,63.2814,63.2579,63.2814,23400.0
2012-06-12 10:30:00,81.05,81.05,81.03,81.05,12200.0,63.2814,63.2814,63.2658,63.2814,12200.0
2012-06-12 11:00:00,81.04,81.04,81.03,81.04,19000.0,63.2736,63.2736,63.2658,63.2736,19000.0
2012-06-12 11:30:00,81.03,81.05,81.03,81.04,25900.0,63.2658,63.2814,63.2658,63.2736,25900.0
2012-06-12 12:00:00,81.03,81.05,81.03,81.04,24100.0,63.2658,63.2814,63.2658,63.2736,24100.0
2012-06-12 12:30:00,81.04,81.05,81.03,81.04,13700.0,63.2736,63.2814,63.2658,63.2736,13700.0
2012-06-12 13:00:00,81.04,81.04,81.0,81.01,160300.0,63.2736,63.2736,63.2423,63.2501,160300.0
2012-06-12 13:30:00,81.01,81.01,81.0,81.01,25900.0,63.2501,63.2501,63.2423,63.2501,25900.0
2012-06-12 14:00:00,81.01,81.02,81.0,81.01,21100.0,63.2501,63.2579,63.2423,63.2501,21100.0
2012-06-12 14:30:00,81.01,81.01,80.97,81.0,52800.0,63.2501,63.2501,63.2189,63.2423,52800.0
2012-06-12 15:00:00,81.0,81.01,80.99,81.01,13600.0,63.2423,63.2501,63.2345,63.2501,13600.0
2012-06-12 15:30:00,81.0,81.01,80.97,81.0,133100.0,63.2423,63.2501,63.2189,63.2423,133100.0
2012-06-13 09:30:00,81.0,81.03,81.0,81.03,21300.0,63.2423,63.2658,63.2423,63.2658,21300.0
2012-06-13 10:00:00,81.03,81.04,81.02,81.03,46500.0,63.2658,63.2736,63.2579,63.2658,46500.0
2012-06-13 10:30:00,81.03,81.03,81.01,81.01,31300.0,63.2658,63.2658,63.2501,63.2501,31300.0
2012-06-13 11:00:00,81.02,81.03,81.01,81.02,16400.0,63.2579,63.2658,63.2501,63.2579,16400.0
2012-06-13 11:30:00,81.03,81.03,81.02,81.03,26500.0,63.2658,63.2658,63.2579,63.2658,26500.0
2012-06-13 12:00:00,81.02,81.04,81.02,81.03,29500.0,63.2579,63.2736,63.2579,63.2658,29500.0
2012-06-13 12:30:00,81.04,81.04,81.02,81.04,59200.0,63.2736,63.2736,63.2579,63.2736,59200.0
2012-06-13 13:00:00,81.04,81.06,81.03,81.06,21800.0,63.2736,63.2892,63.2658,63.2892,21800.0
2012-06-13 13:30:00,81.04,81.06,81.04,81.06,21000.0,63.2736,63.2892,63.2736,63.2892,21000.0
2012-06-13 14:00:00,81.06,81.06,81.05,81.06,35200.0,63.2892,63.2892,63.2814,63.2892,35200.0
2012-06-13 14:30:00,81.06,81.06,81.03,81.05,26000.0,63.2892,63.2892,63.2658,63.2814,26000.0
2012-06-13 15:00:00,81.04,81.06,81.03,81.06,36400.0,63.2736,63.2892,63.2658,63.2892,36400.0
2012-06-13 15:30:00,81.06,81.06,81.01,81.02,100100.0,63.2892,63.2892,63.2501,63.2579,100100.0
2012-06-14 09:30:00,81.04,81.07,81.01,81.04,16200.0,63.2736,63.297,63.2501,63.2736,16200.0
2012-06-14 10:00:00,81.05,81.06,81.04,81.05,22500.0,63.2814,63.2892,63.2736,63.2814,22500.0
2012-06-14 10:30:00,81.05,81.06,81.04,81.05,15600.0,63.2814,63.2892,63.2736,63.2814,15600.0
2012-06-14 11:00:00,81.06,81.06,81.04,81.05,32400.0,63.2892,63.2892,63.2736,63.2814,32400.0
2012-06-14 11:30:00,81.05,81.06,81.04,81.04,6800.0,63.2814,63.2892,63.2736,63.2736,6800.0
2012-06-14 12:00:00,81.05,81.06,81.05,81.06,19900.0,63.2814,63.2892,63.2814,63.2892,19900.0
2012-06-14 12:30:00,81.06,81.06,81.05,81.05,35000.0,63.2892,63.2892,63.2814,63.2814,35000.0
2012-06-14 13:00:00,81.04,81.05,81.03,81.03,16900.0,63.2736,63.2814,63.2658,63.2658,16900.0
2012-06-14 13:30:00,81.03,81.05,81.03,81.04,15300.0,63.2658,63.2814,63.2658,63.2736,15300.0
2012-06-14 14:00:00,81.04,81.05,81.03,81.05,48500.0,63.2736,63.2814,63.2658,63.2814,48500.0
2012-06-14 14:30:00,81.05,81.06,81.04,81.06,60100.0,63.2814,63.2892,63.2736,63.2892,60100.0
2012-06-14 15:00:00,81.05,81.06,81.02,81.05,55500.0,63.2814,63.2892,63.2579,63.2814,55500.0
2012-06-14 15:30:00,81.05,81.05,80.95,81.02,119600.0,63.2814,63.2814,63.2033,63.2579,119600.0
2012-06-15 09:30:00,81.08,81.09,81.07,81.07,12500.0,63.3048,63.3126,63.297,63.297,12500.0
2012-06-15 10:00:00,81.08,81.08,81.06,81.07,8500.0,63.3048,63.3048,63.2892,63.297,8500.0
2012-06-15 10:30:00,81.07,81.08,81.06,81.08,12300.0,63.297,63.3048,63.2892,63.3048,12300.0
2012-06-15 11:00:00,81.07,81.09,81.07,81.09,31100.0,63.297,63.3126,63.297,63.3126,31100.0
2012-06-15 11:30:00,81.09,81.11,81.08,81.11,20200.0,63.3126,63.3282,63.3048,63.3282,20200.0
2012-06-15 12:00:00,81.11,81.11,81.09,81.1,10100.0,63.3282,63.3282,63.3126,63.3204,10100.0
2012-06-15 12:30:00,81.09,81.1,81.08,81.09,60700.0,63.3126,63.3204,63.3048,63.3126,60700.0
2012-06-15 13:00:00,81.09,81.11,81.09,81.11,83200.0,63.3126,63.3282,63.3126,63.3282,83200.0
2012-06-15 13:30:00,81.11,81.12,81.1,81.12,22400.0,63.3282,63.336,63.3204,63.336,22400.0
2012-06-15 14:00:00,81.12,81.15,81.11,81.15,120500.0,63.336,63.3594,63.3282,63.3594,120500.0
2012-06-15 14:30:00,81.15,81.15,81.13,81.13,139800.0,63.3594,63.3594,63.3438,63.3438,139800.0
2012-06-15 15:00:00,81.14,81.14,81.12,81.13,74100.0,63.3516,63.3516,63.336,63.3438,74100.0
2012-06-15 15:30:00,81.14,81.15,81.13,81.14,149200.0,63.3516,63.3594,63.3438,63.3516,149200.0
2012-06-18 09:30:00,81.1,81.1,81.08,81.1,27400.0,63.3204,63.3204,63.3048,63.3204,27400.0
2012-06-18 10:00:00,81.1,81.11,81.09,81.1,18800.0,63.3204,63.3282,63.3126,63.3204,18800.0
2012-06-18 10:30:00,81.11,81.11,81.09,81.1,53200.0,63.3282,63.3282,63.3126,63.3204,53200.0
2012-06-18 11:00:00,81.1,81.1,81.09,81.1,11600.0,63.3204,63.3204,63.3126,63.3204,11600.0
2012-06-18 11:30:00,81.1,81.11,81.09,81.11,21500.0,63.3204,63.3282,63.3126,63.3282,21500.0
2012-06-18 12:00:00,81.1,81.11,81.09,81.1,8300.0,63.3204,63.3282,63.3126,63.3204,8300.0
2012-06-18 12:30:00,81.1,81.11,81.09,81.11,39200.0,63.3204,63.3282,63.3126,63.3282,39200.0
2012-06-18 13:00:00,81.11,81.11,81.09,81.1,7500.0,63.3282,63.3282,63.3126,63.3204,7500.0
2012-06-18 13:30:00,81.11,81.11,81.09,81.1,25000.0,63.3282,63.3282,63.3126,63.3204,25000.0
2012-06-18 14:00:00,81.1,81.12,81.1,81.12,11000.0,63.3204,63.336,63.3204,63.336,11000.0
2012-06-18 14:30:00,81.12,81.12,81.1,81.12,28900.0,63.336,63.336,63.3204,63.336,28900.0
2012-06-18 15:00:00,81.12,81.13,81.11,81.13,30200.0,63.336,63.3438,63.3282,63.3438,30200.0
2012-06-18 15:30:00,81.12,81.13,81.11,81.13,37400.0,63.336,63.3438,63.3282,63.3438,37400.0
2012-06-19 09:30:00,81.11,81.12,81.1,81.11,26000.0,63.3282,63.336,63.3204,63.3282,26000.0
2012-06-19 10:00:00,81.1,81.11,81.1,81.1,19700.0,63.3204,63.3282,63.3204,63.3204,19700.0
2012-06-19 10:30:00,81.11,81.11,81.1,81.11,18900.0,63.3282,63.3282,63.3204,63.3282,18900.0
2012-06-19 11:00:00,81.1,81.11,81.08,81.1,28100.0,63.3204,63.3282,63.3048,63.3204,28100.0
2012-06-19 11:30:00,81.1,81.11,81.09,81.11,23100.0,63.3204,63.3282,63.3126,63.3282,23100.0
2012-06-19 12:00:00,81.11,81.11,81.08,81.08,42700.0,63.3282,63.3282,63.3048,63.3048,42700.0
2012-06-19 12:30:00,81.09,81.1,81.08,81.1,18800.0,63.3126,63.3204,63.3048,63.3204,18800.0
2012-06-19 13:00:00,81.09,81.1,81.09,81.1,27400.0,63.3126,63.3204,63.3126,63.3204,27400.0
2012-06-19 13:30:00,81.1,81.11,81.08,81.11,78700.0,63.3204,63.3282,63.3048,63.3282,78700.0
2012-06-19 14:00:00,81.11,81.11,81.08,81.09,38000.0,63.3282,63.3282,63.3048,63.3126,38000.0
2012-06-19 14:30:00,81.09,81.1,81.09,81.09,28300.0,63.3126,63.3204,63.3126,63.3126,28300.0
2012-06-19 15:00:00,81.09,81.09,81.08,81.08,23400.0,63.3126,63.3126,63.3048,63.3048,23400.0
2012-06-19 15:30:00,81.09,81.1,81.06,81.1,92800.0,63.3126,63.3204,63.2892,63.3204,92800.0
2012-06-20 09:30:00,81.04,81.07,81.04,81.05,35000.0,63.2736,63.297,63.2736,63.2814,35000.0
2012-06-20 10:00:00,81.04,81.06,81.04,81.06,17000.0,63.2736,63.2892,63.2736,63.2892,17000.0
2012-06-20 10:30:00,81.06,81.08,81.05,81.08,37000.0,63.2892,63.3048,63.2814,63.3048,37000.0
2012-06-20 11:00:00,81.07,81.08,81.07,81.08,18000.0,63.297,63.3048,63.297,63.3048,18000.0
2012-06-20 11:30:00,81.08,81.08,81.07,81.08,5700.0,63.3048,63.3048,63.297,63.3048,5700.0
2012-06-20 12:00:00,81.08,81.09,81.07,81.09,9900.0,63.3048,63.3126,63.297,63.3126,9900.0
2012-06-20 12:30:00,81.08,81.1,81.06,81.07,40200.0,63.3048,63.3204,63.2892,63.297,40200.0
2012-06-20 13:00:00,81.07,81.07,81.01,81.02,59000.0,63.297,63.297,63.2501,63.2579,59000.0
2012-06-20 13:30:00,81.03,81.04,81.02,81.04,11000.0,63.2658,63.2736,63.2579,63.2736,11000.0
2012-06-20 14:00:00,81.03,81.04,81.03,81.04,9000.0,63.2658,63.2736,63.2658,63.2736,9000.0
2012-06-20 14:30:00,81.04,81.05,81.03,81.05,24700.0,63.2736,63.2814,63.2658,63.2814,24700.0
2012-06-20 15:00:00,81.05,81.07,81.04,81.06,26200.0,63.2814,63.297,63.2736,63.2892,26200.0
2012-06-20 15:30:00,81.06,81.07,81.02,81.02,51500.0,63.2892,63.297,63.2579,63.2579,51500.0
2012-06-21 09:30:00,81.05,81.05,81.01,81.04,17100.0,63.2814,63.2814,63.2501,63.2736,17100.0
2012-06-21 10:00:00,81.05,81.07,81.04,81.06,12800.0,63.2814,63.297,63.2736,63.2892,12800.0
2012-06-21 10:30:00,81.05,81.08,81.05,81.08,33100.0,63.2814,63.3048,63.2814,63.3048,33100.0
2012-06-21 11:00:00,81.08,81.1,81.07,81.09,49800.0,63.3048,63.3204,63.297,63.3126,49800.0
2012-06-21 11:30:00,81.09,81.09,81.07,81.09,17800.0,63.3126,63.3126,63.297,63.3126,17800.0
2012-06-21 12:00:00,81.08,81.09,81.08,81.08,26600.0,63.3048,63.3126,63.3048,63.3048,26600.0
2012-06-21 12:30:00,81.08,81.09,81.08,81.08,26900.0,63.3048,63.3126,63.3048,63.3048,26900.0
2012-06-21 13:00:00,81.09,81.09,81.06,81.08,54200.0,63.3126,63.3126,63.2892,63.3048,54200.0
2012-06-21 13:30:00,81.08,81.08,81.07,81.08,21600.0,63.3048,63.3048,63.297,63.3048,21600.0
2012-06-21 14:00:00,81.08,81.08,81.07,81.07,18600.0,63.3048,63.3048,63.297,63.297,18600.0
2012-06-21 14:30:00,81.07,81.08,81.06,81.07,34100.0,63.297,63.3048,63.2892,63.297,34100.0
2012-06-21 15:00:00,81.06,81.07,81.06,81.07,15800.0,63.2892,63.297,63.2892,63.297,15800.0
2012-06-21 15:30:00,81.07,81.07,81.03,81.03,23500.0,63.297,63.297,63.2658,63.2658,23500.0
2012-06-22 09:30:00,81.04,81.05,81.01,81.05,17200.0,63.2736,63.2814,63.2501,63.2814,17200.0
2012-06-22 10:00:00,81.05,81.08,81.03,81.07,29900.0,63.2814,63.3048,63.2658,63.297,29900.0
2012-06-22 10:30:00,81.06,81.08,81.06,81.07,26200.0,63.2892,63.3048,63.2892,63.297,26200.0
2012-06-22 11:00:00,81.08,81.08,81.06,81.07,14800.0,63.3048,63.3048,63.2892,63.297,14800.0
2012-06-22 11:30:00,81.06,81.07,81.06,81.07,39800.0,63.2892,63.297,63.2892,63.297,39800.0
2012-06-22 12:00:00,81.07,81.07,81.06,81.06,11600.0,63.297,63.297,63.2892,63.2892,11600.0
2012-06-22 12:30:00,81.07,81.08,81.07,81.07,5100.0,63.297,63.3048,63.297,63.297,5100.0
2012-06-22 13:00:00,81.07,81.08,81.07,81.08,6900.0,63.297,63.3048,63.297,63.3048,6900.0
2012-06-22 13:30:00,81.07,81.08,81.07,81.08,18100.0,63.297,63.3048,63.297,63.3048,18100.0
2012-06-22 14:00:00,81.07,81.08,81.07,81.07,12400.0,63.297,63.3048,63.297,63.297,12400.0
2012-06-22 14:30:00,81.07,81.08,81.06,81.06,34100.0,63.297,63.3048,63.2892,63.2892,34100.0
2012-06-22 15:00:00,81.07,81.07,81.02,81.02,56400.0,63.297,63.297,63.2579,63.2579,56400.0
2012-06-22 15:30:00,81.03,81.03,80.97,81.0,127200.0,63.2658,63.2658,63.2189,63.2423,127200.0
2012-06-25 09:30:00,81.03,81.08,81.03,81.07,16400.0,63.2658,63.3048,63.2658,63.297,16400.0
2012-06-25 10:00:00,81.07,81.09,81.05,81.09,38000.0,63.297,63.3126,63.2814,63.3126,38000.0
2012-06-25 10:30:00,81.08,81.1,81.07,81.09,53800.0,63.3048,63.3204,63.297,63.3126,53800.0
2012-06-25 11:00:00,81.09,81.1,81.09,81.1,9800.0,63.3126,63.3204,63.3126,63.3204,9800.0
2012-06-25 11:30:00,81.1,81.1,81.09,81.1,77700.0,63.3204,63.3204,63.3126,63.3204,77700.0
2012-06-25 12:00:00,81.09,81.12,81.09,81.11,487300.0,63.3126,63.336,63.3126,63.3282,487300.0
2012-06-25 12:30:00,81.12,81.12,81.1,81.11,4000.0,63.336,63.336,63.3204,63.3282,4000.0
2012-06-25 13:00:00,81.1,81.12,81.1,81.11,13700.0,63.3204,63.336,63.3204,63.3282,13700.0
2012-06-25 13:30:00,81.11,81.12,81.06,81.11,50900.0,63.3282,63.336,63.2892,63.3282,50900.0
2012-06-25 14:00:00,81.11,81.11,81.09,81.09,22200.0,63.3282,63.3282,63.3126,63.3126,22200.0
2012-06-25 14:30:00,81.11,81.11,81.09,81.11,14700.0,63.3282,63.3282,63.3126,63.3282,14700.0
2012-06-25 15:00:00,81.11,81.11,81.1,81.1,25400.0,63.3282,63.3282,63.3204,63.3204,25400.0
2012-06-25 15:30:00,81.1,81.11,81.08,81.11,113200.0,63.3204,63.3282,63.3048,63.3282,113200.0
2012-06-26 09:30:00,81.04,81.08,81.04,81.07,30600.0,63.2736,63.3048,63.2736,63.297,30600.0
2012-06-26 10:00:00,81.07,81.09,81.06,81.09,16100.0,63.297,63.3126,63.2892,63.3126,16100.0
2012-06-26 10:30:00,81.08,81.1,81.08,81.09,11500.0,63.3048,63.3204,63.3048,63.3126,11500.0
2012-06-26 11:00:00,81.08,81.11,81.08,81.1,27000.0,63.3048,63.3282,63.3048,63.3204,27000.0
2012-06-26 11:30:00,81.11,81.11,81.1,81.1,12600.0,63.3282,63.3282,63.3204,63.3204,12600.0
2012-06-26 12:00:00,81.1,81.11,81.08,81.09,31400.0,63.3204,63.3282,63.3048,63.3126,31400.0
2012-06-26 12:30:00,81.09,81.1,81.08,81.1,30700.0,63.3126,63.3204,63.3048,63.3204,30700.0
2012-06-26 13:00:00,81.1,81.11,81.09,81.1,9800.0,63.3204,63.3282,63.3126,63.3204,9800.0
2012-06-26 13:30:00,81.1,81.11,81.09,81.1,17700.0,63.3204,63.3282,63.3126,63.3204,17700.0
2012-06-26 14:00:00,81.1,81.1,81.09,81.1,22900.0,63.3204,63.3204,63.3126,63.3204,22900.0
2012-06-26 14:30:00,81.09,81.1,81.08,81.08,27200.0,63.3126,63.3204,63.3048,63.3048,27200.0
2012-06-26 15:00:00,81.09,81.09,81.05,81.05,30400.0,63.3126,63.3126,63.2814,63.2814,30400.0
2012-06-26 15:30:00,81.05,81.1,81.05,81.08,63000.0,63.2814,63.3204,63.2814,63.3048,63000.0
2012-06-27 09:30:00,81.06,81.09,81.06,81.09,13800.0,63.2892,63.3126,63.2892,63.3126,13800.0
2012-06-27 10:00:00,81.07,81.1,81.06,81.06,13900.0,63.297,63.3204,63.2892,63.2892,13900.0
2012-06-27 10:30:00,81.08,81.08,81.06,81.08,13600.0,63.3048,63.3048,63.2892,63.3048,13600.0
2012-06-27 11:00:00,81.08,81.08,81.07,81.08,10200.0,63.3048,63.3048,63.297,63.3048,10200.0
2012-06-27 11:30:00,81.08,81.08,81.07,81.08,15400.0,63.3048,63.3048,63.297,63.3048,15400.0
2012-06-27 12:00:00,81.07,81.08,81.07,81.08,13600.0,63.297,63.3048,63.297,63.3048,13600.0
2012-06-27 12:30:00,81.07,81.08,81.06,81.07,12900.0,63.297,63.3048,63.2892,63.297,12900.0
2012-06-27 13:00:00,81.08,81.08,81.07,81.07,12300.0,63.3048,63.3048,63.297,63.297,12300.0
2012-06-27 13:30:00,81.08,81.1,81.06,81.1,41900.0,63.3048,63.3204,63.2892,63.3204,41900.0
2012-06-27 14:00:00,81.1,81.1,81.09,81.1,20600.0,63.3204,63.3204,63.3126,63.3204,20600.0
2012-06-27 14:30:00,81.09,81.11,81.09,81.1,18000.0,63.3126,63.3282,63.3126,63.3204,18000.0
2012-06-27 15:00:00,81.11,81.11,81.09,81.09,50500.0,63.3282,63.3282,63.3126,63.3126,50500.0
2012-06-27 15:30:00,81.1,81.1,81.07,81.08,79600.0,63.3204,63.3204,63.297,63.3048,79600.0
2012-06-28 09:30:00,81.1,81.12,81.09,81.12,21500.0,63.3204,63.336,63.3126,63.336,21500.0
2012-06-28 10:00:00,81.12,81.14,81.12,81.14,8300.0,63.336,63.3516,63.336,63.3516,8300.0
2012-06-28 10:30:00,81.14,81.14,81.11,81.12,15400.0,63.3516,63.3516,63.3282,63.336,15400.0
2012-06-28 11:00:00,81.13,81.14,81.13,81.14,13300.0,63.3438,63.3516,63.3438,63.3516,13300.0
2012-06-28 11:30:00,81.13,81.16,81.13,81.16,36800.0,63.3438,63.3673,63.3438,63.3673,36800.0
2012-06-28 12:00:00,81.16,81.16,81.14,81.15,36400.0,63.3673,63.3673,63.3516,63.3594,36400.0
2012-06-28 12:30:00,81.16,81.16,81.15,81.16,28900.0,63.3673,63.3673,63.3594,63.3673,28900.0
2012-06-28 13:00:00,81.16,81.17,81.13,81.14,31700.0,63.3673,63.3751,63.3438,63.3516,31700.0
2012-06-28 13:30:00,81.15,81.16,81.09,81.11,41700.0,63.3594,63.3673,63.3126,63.3282,41700.0
2012-06-28 14:00:00,81.12,81.14,81.12,81.13,22700.0,63.336,63.3516,63.336,63.3438,22700.0
2012-06-28 14:30:00,81.13,81.13,81.11,81.12,47500.0,63.3438,63.3438,63.3282,63.336,47500.0
2012-06-28 15:00:00,81.12,81.13,81.11,81.13,36600.0,63.336,63.3438,63.3282,63.3438,36600.0
2012-06-28 15:30:00,81.13,81.13,81.11,81.13,36300.0,63.3438,63.3438,63.3282,63.3438,36300.0
2012-06-29 09:30:00,81.08,81.1,81.06,81.06,24000.0,63.3048,63.3204,63.2892,63.2892,24000.0
2012-06-29 10:00:00,81.08,81.09,81.07,81.07,9500.0,63.3048,63.3126,63.297,63.297,9500.0
2012-06-29 10:30:00,81.08,81.09,81.05,81.08,147200.0,63.3048,63.3126,63.2814,63.3048,147200.0
2012-06-29 11:00:00,81.08,81.11,81.07,81.1,19200.0,63.3048,63.3282,63.297,63.3204,19200.0
2012-06-29 11:30:00,81.1,81.12,81.1,81.12,43400.0,63.3204,63.336,63.3204,63.336,43400.0
2012-06-29 12:00:00,81.12,81.13,81.12,81.13,17700.0,63.336,63.3438,63.336,63.3438,17700.0
2012-06-29 12:30:00,81.13,81.13,81.11,81.13,21000.0,63.3438,63.3438,63.3282,63.3438,21000.0
2012-06-29 13:00:00,81.12,81.13,81.11,81.13,16100.0,63.336,63.3438,63.3282,63.3438,16100.0
2012-06-29 13:30:00,81.12,81.13,81.11,81.11,41700.0,63.336,63.3438,63.3282,63.3282,41700.0
2012-06-29 14:00:00,81.11,81.14,81.11,81.13,58000.0,63.3282,63.3516,63.3282,63.3438,58000.0
2012-06-29 14:30:00,81.13,81.15,81.13,81.14,46800.0,63.3438,63.3594,63.3438,63.3516,46800.0
2012-06-29 15:00:00,81.14,81.16,81.13,81.16,43100.0,63.3516,63.3673,63.3438,63.3673,43100.0
2012-06-29 15:30:00,81.15,81.16,81.13,81.13,97100.0,63.3594,63.3673,63.3438,63.3438,97100.0
2012-07-02 09:30:00,81.09,81.09,81.01,81.04,73300.0,63.3917,63.3917,63.3292,63.3526,73300.0
2012-07-02 10:00:00,81.04,81.05,81.0,81.04,73500.0,63.3526,63.3605,63.3214,63.3526,73500.0
2012-07-02 10:30:00,81.04,81.05,81.04,81.05,16800.0,63.3526,63.3605,63.3526,63.3605,16800.0
2012-07-02 11:00:00,81.05,81.05,81.04,81.04,38400.0,63.3605,63.3605,63.3526,63.3526,38400.0
2012-07-02 11:30:00,81.04,81.05,81.03,81.05,60600.0,63.3526,63.3605,63.3448,63.3605,60600.0
2012-07-02 12:00:00,81.05,81.06,81.03,81.04,71600.0,63.3605,63.3683,63.3448,63.3526,71600.0
2012-07-02 12:30:00,81.04,81.04,81.02,81.03,13100.0,63.3526,63.3526,63.337,63.3448,13100.0
2012-07-02 13:00:00,81.03,81.04,81.03,81.03,40800.0,63.3448,63.3526,63.3448,63.3448,40800.0
2012-07-02 13:30:00,81.03,81.04,81.02,81.02,32300.0,63.3448,63.3526,63.337,63.337,32300.0
2012-07-02 14:00:00,81.03,81.03,81.02,81.03,27400.0,63.3448,63.3448,63.337,63.3448,27400.0
2012-07-02 14:30:00,81.03,81.06,81.02,81.03,39200.0,63.3448,63.3683,63.337,63.3448,39200.0
2012-07-02 15:00:00,81.03,81.09,81.02,81.03,557400.0,63.3448,63.3917,63.337,63.3448,557400.0
2012-07-02 15:30:00,81.02,81.04,81.01,81.01,299800.0,63.337,63.3526,63.3292,63.3292,299800.0
2012-07-03 09:30:00,81.03,81.08,81.03,81.04,31300.0,63.3448,63.3839,63.3448,63.3526,31300.0
2012-07-03 10:00:00,81.04,81.05,81.04,81.04,14400.0,63.3526,63.3605,63.3526,63.3526,14400.0
2012-07-03 10:30:00,81.05,81.06,81.04,81.05,14500.0,63.3605,63.3683,63.3526,63.3605,14500.0
2012-07-03 11:00:00,81.05,81.07,81.04,81.05,47300.0,63.3605,63.3761,63.3526,63.3605,47300.0
2012-07-03 11:30:00,81.04,81.05,81.03,81.03,39100.0,63.3526,63.3605,63.3448,63.3448,39100.0
2012-07-03 12:00:00,81.03,81.06,81.02,81.03,68100.0,63.3448,63.3683,63.337,63.3448,68100.0
2012-07-03 12:30:00,81.03,81.05,81.02,81.05,112800.0,63.3448,63.3605,63.337,63.3605,112800.0
2012-07-05 09:30:00,81.09,81.09,81.05,81.08,28000.0,63.3917,63.3917,63.3605,63.3839,28000.0
2012-07-05 10:00:00,81.08,81.09,81.07,81.09,28400.0,63.3839,63.3917,63.3761,63.3917,28400.0
2012-07-05 10:30:00,81.09,81.09,81.08,81.08,26100.0,63.3917,63.3917,63.3839,63.3839,26100.0
2012-07-05 11:00:00,81.09,81.09,81.08,81.08,8900.0,63.3917,63.3917,63.3839,63.3839,8900.0
2012-07-05 11:30:00,81.08,81.09,81.08,81.09,30200.0,63.3839,63.3917,63.3839,63.3917,30200.0
2012-07-05 12:00:00,81.09,81.09,81.08,81.08,29800.0,63.3917,63.3917,63.3839,63.3839,29800.0
2012-07-05 12:30:00,81.09,81.09,81.08,81.09,7000.0,63.3917,63.3917,63.3839,63.3917,7000.0
2012-07-05 13:00:00,81.09,81.09,81.08,81.09,12100.0,63.3917,63.3917,63.3839,63.3917,12100.0
2012-07-05 13:30:00,81.09,81.1,81.09,81.09,70700.0,63.3917,63.3995,63.3917,63.3917,70700.0
2012-07-05 14:00:00,81.1,81.1,81.09,81.1,14500.0,63.3995,63.3995,63.3917,63.3995,14500.0
2012-07-05 14:30:00,81.09,81.1,81.06,81.07,43700.0,63.3917,63.3995,63.3683,63.3761,43700.0
2012-07-05 15:00:00,81.08,81.08,81.05,81.06,45000.0,63.3839,63.3839,63.3605,63.3683,45000.0
2012-07-05 15:30:00,81.05,81.06,81.04,81.04,120800.0,63.3605,63.3683,63.3526,63.3526,120800.0
2012-07-06 09:30:00,81.13,81.13,81.08,81.11,16900.0,63.423,63.423,63.3839,63.4074,16900.0
2012-07-06 10:00:00,81.12,81.12,81.11,81.12,29100.0,63.4152,63.4152,63.4074,63.4152,29100.0
2012-07-06 10:30:00,81.11,81.12,81.11,81.12,9200.0,63.4074,63.4152,63.4074,63.4152,9200.0
2012-07-06 11:00:00,81.12,81.12,81.11,81.12,45100.0,63.4152,63.4152,63.4074,63.4152,45100.0
2012-07-06 11:30:00,81.11,81.12,81.11,81.11,13400.0,63.4074,63.4152,63.4074,63.4074,13400.0
2012-07-06 12:00:00,81.11,81.13,81.11,81.12,24400.0,63.4074,63.423,63.4074,63.4152,24400.0
2012-07-06 12:30:00,81.12,81.12,81.11,81.11,6000.0,63.4152,63.4152,63.4074,63.4074,6000.0
2012-07-06 13:00:00,81.12,81.13,81.1,81.13,15900.0,63.4152,63.423,63.3995,63.423,15900.0
2012-07-06 13:30:00,81.12,81.13,81.12,81.13,19500.0,63.4152,63.423,63.4152,63.423,19500.0
2012-07-06 14:00:00,81.12,81.13,81.12,81.13,11600.0,63.4152,63.423,63.4152,63.423,11600.0
2012-07-06 14:30:00,81.13,81.13,81.12,81.13,51500.0,63.423,63.423,63.4152,63.423,51500.0
2012-07-06 15:00:00,81.12,81.13,81.12,81.12,5100.0,63.4152,63.423,63.4152,63.4152,5100.0
2012-07-06 15:30:00,81.13,81.13,81.12,81.12,13500.0,63.423,63.423,63.4152,63.4152,13500.0
2012-07-09 09:30:00,81.15,81.16,81.13,81.16,17600.0,63.4386,63.4464,63.423,63.4464,17600.0
2012-07-09 10:00:00,81.16,81.16,81.15,81.16,102100.0,63.4464,63.4464,63.4386,63.4464,102100.0
2012-07-09 10:30:00,81.16,81.17,81.15,81.17,11600.0,63.4464,63.4543,63.4386,63.4543,11600.0
2012-07-09 11:00:00,81.16,81.17,81.15,81.15,27500.0,63.4464,63.4543,63.4386,63.4386,27500.0
2012-07-09 11:30:00,81.16,81.16,81.15,81.16,17700.0,63.4464,63.4464,63.4386,63.4464,17700.0
2012-07-09 12:00:00,81.15,81.17,81.15,81.16,41400.0,63.4386,63.4543,63.4386,63.4464,41400.0
2012-07-09 12:30:00,81.16,81.17,81.16,81.16,2700.0,63.4464,63.4543,63.4464,63.4464,2700.0
2012-07-09 13:00:00,81.16,81.18,81.16,81.16,8400.0,63.4464,63.4621,63.4464,63.4464,8400.0
2012-07-09 13:30:00,81.16,81.18,81.15,81.17,71300.0,63.4464,63.4621,63.4386,63.4543,71300.0
2012-07-09 14:00:00,81.17,81.17,81.15,81.16,21000.0,63.4543,63.4543,63.4386,63.4464,21000.0
2012-07-09 14:30:00,81.17,81.17,81.16,81.16,15600.0,63.4543,63.4543,63.4464,63.4464,15600.0
2012-07-09 15:00:00,81.17,81.17,81.15,81.17,39400.0,63.4543,63.4543,63.4386,63.4543,39400.0
2012-07-09 15:30:00,81.17,81.17,81.16,81.16,45300.0,63.4543,63.4543,63.4464,63.4464,45300.0
2012-07-10 09:30:00,81.11,81.15,81.11,81.14,27800.0,63.4074,63.4386,63.4074,63.4308,27800.0
2012-07-10 10:00:00,81.15,81.17,81.14,81.16,23200.0,63.4386,63.4543,63.4308,63.4464,23200.0
2012-07-10 10:30:00,81.17,81.17,81.16,81.16,14600.0,63.4543,63.4543,63.4464,63.4464,14600.0
2012-07-10 11:00:00,81.17,81.17,81.16,81.17,48800.0,63.4543,63.4543,63.4464,63.4543,48800.0
2012-07-10 11:30:00,81.18,81.18,81.17,81.18,14300.0,63.4621,63.4621,63.4543,63.4621,14300.0
2012-07-10 12:00:00,81.18,81.18,81.17,81.18,25600.0,63.4621,63.4621,63.4543,63.4621,25600.0
2012-07-10 12:30:00,81.18,81.18,81.17,81.17,21000.0,63.4621,63.4621,63.4543,63.4543,21000.0
2012-07-10 13:00:00,81.17,81.18,81.17,81.18,20800.0,63.4543,63.4621,63.4543,63.4621,20800.0
2012-07-10 13:30:00,81.17,81.18,81.17,81.17,11100.0,63.4543,63.4621,63.4543,63.4543,11100.0
2012-07-10 14:00:00,81.17,81.19,81.17,81.18,13400.0,63.4543,63.4699,63.4543,63.4621,13400.0
2012-07-10 14:30:00,81.19,81.2,81.18,81.2,39100.0,63.4699,63.4777,63.4621,63.4777,39100.0
2012-07-10 15:00:00,81.19,81.2,81.19,81.2,12600.0,63.4699,63.4777,63.4699,63.4777,12600.0
2012-07-10 15:30:00,81.2,81.2,81.19,81.2,51900.0,63.4777,63.4777,63.4699,63.4777,51900.0
2012-07-11 09:30:00,81.22,81.22,81.17,81.22,17300.0,63.4934,63.4934,63.4543,63.4934,17300.0
2012-07-11 10:00:00,81.21,81.22,81.21,81.22,6100.0,63.4855,63.4934,63.4855,63.4934,6100.0
2012-07-11 10:30:00,81.21,81.22,81.21,81.22,15900.0,63.4855,63.4934,63.4855,63.4934,15900.0
2012-07-11 11:00:00,81.22,81.22,81.21,81.21,30600.0,63.4934,63.4934,63.4855,63.4855,30600.0
2012-07-11 11:30:00,81.21,81.22,81.21,81.22,16400.0,63.4855,63.4934,63.4855,63.4934,16400.0
2012-07-11 12:00:00,81.22,81.22,81.21,81.22,18800.0,63.4934,63.4934,63.4855,63.4934,18800.0
2012-07-11 12:30:00,81.22,81.22,81.21,81.22,11500.0,63.4934,63.4934,63.4855,63.4934,11500.0
2012-07-11 13:00:00,81.21,81.27,81.21,81.22,273000.0,63.4855,63.5324,63.4855,63.4934,273000.0
2012-07-11 13:30:00,81.22,81.24,81.22,81.24,47900.0,63.4934,63.509,63.4934,63.509,47900.0
2012-07-11 14:00:00,81.24,81.26,81.2,81.24,108400.0,63.509,63.5246,63.4777,63.509,108400.0
2012-07-11 14:30:00,81.24,81.24,81.23,81.23,64200.0,63.509,63.509,63.5012,63.5012,64200.0
2012-07-11 15:00:00,81.23,81.24,81.22,81.23,54600.0,63.5012,63.509,63.4934,63.5012,54600.0
2012-07-11 15:30:00,81.23,81.24,81.21,81.23,108400.0,63.5012,63.509,63.4855,63.5012,108400.0
2012-07-12 09:30:00,81.19,81.22,81.17,81.21,28000.0,63.4699,63.4934,63.4543,63.4855,28000.0
2012-07-12 10:00:00,81.2,81.21,81.19,81.19,40300.0,63.4777,63.4855,63.4699,63.4699,40300.0
2012-07-12 10:30:00,81.2,81.2,81.19,81.2,17900.0,63.4777,63.4777,63.4699,63.4777,17900.0
2012-07-12 11:00:00,81.2,81.2,81.18,81.2,30200.0,63.4777,63.4777,63.4621,63.4777,30200.0
2012-07-12 11:30:00,81.2,81.2,81.19,81.19,29800.0,63.4777,63.4777,63.4699,63.4699,29800.0
2012-07-12 12:00:00,81.2,81.2,81.19,81.2,10300.0,63.4777,63.4777,63.4699,63.4777,10300.0
2012-07-12 12:30:00,81.2,81.2,81.19,81.19,22600.0,63.4777,63.4777,63.4699,63.4699,22600.0
2012-07-12 13:00:00,81.19,81.2,81.19,81.19,13600.0,63.4699,63.4777,63.4699,63.4699,13600.0
2012-07-12 13:30:00,81.2,81.2,81.19,81.19,16600.0,63.4777,63.4777,63.4699,63.4699,16600.0
2012-07-12 14:00:00,81.2,81.2,81.19,81.2,19800.0,63.4777,63.4777,63.4699,63.4777,19800.0
2012-07-12 14:30:00,81.2,81.2,81.19,81.2,14400.0,63.4777,63.4777,63.4699,63.4777,14400.0
2012-07-12 15:00:00,81.2,81.22,81.19,81.22,35300.0,63.4777,63.4934,63.4699,63.4934,35300.0
2012-07-12 15:30:00,81.21,81.24,81.21,81.22,83200.0,63.4855,63.509,63.4855,63.4934,83200.0
2012-07-13 09:30:00,81.19,81.21,81.18,81.21,26200.0,63.4699,63.4855,63.4621,63.4855,26200.0
2012-07-13 10:00:00,81.21,81.21,81.19,81.2,24900.0,63.4855,63.4855,63.4699,63.4777,24900.0
2012-07-13 10:30:00,81.2,81.2,81.19,81.2,16800.0,63.4777,63.4777,63.4699,63.4777,16800.0
2012-07-13 11:00:00,81.19,81.23,81.19,81.23,61900.0,63.4699,63.5012,63.4699,63.5012,61900.0
2012-07-13 11:30:00,81.23,81.23,81.22,81.23,26400.0,63.5012,63.5012,63.4934,63.5012,26400.0
2012-07-13 12:00:00,81.22,81.23,81.22,81.23,8500.0,63.4934,63.5012,63.4934,63.5012,8500.0
2012-07-13 12:30:00,81.23,81.23,81.22,81.23,10900.0,63.5012,63.5012,63.4934,63.5012,10900.0
2012-07-13 13:00:00,81.23,81.23,81.22,81.22,26600.0,63.5012,63.5012,63.4934,63.4934,26600.0
2012-07-13 13:30:00,81.23,81.23,81.21,81.23,15900.0,63.5012,63.5012,63.4855,63.5012,15900.0
2012-07-13 14:00:00,81.22,81.23,81.21,81.22,10300.0,63.4934,63.5012,63.4855,63.4934,10300.0
2012-07-13 14:30:00,81.23,81.24,81.22,81.24,19400.0,63.5012,63.509,63.4934,63.509,19400.0
2012-07-13 15:00:00,81.24,81.24,81.22,81.23,19700.0,63.509,63.509,63.4934,63.5012,19700.0
2012-07-13 15:30:00,81.22,81.24,81.22,81.23,20500.0,63.4934,63.509,63.4934,63.5012,20500.0
2012-07-16 09:30:00,81.28,81.31,81.27,81.31,25100.0,63.5403,63.5637,63.5324,63.5637,25100.0
2012-07-16 10:00:00,81.3,81.32,81.3,81.31,16900.0,63.5559,63.5715,63.5559,63.5637,16900.0
2012-07-16 10:30:00,81.32,81.32,81.31,81.31,5200.0,63.5715,63.5715,63.5637,63.5637,5200.0
2012-07-16 11:00:00,81.31,81.32,81.31,81.31,13100.0,63.5637,63.5715,63.5637,63.5637,13100.0
2012-07-16 11:30:00,81.32,81.32,81.31,81.32,12300.0,63.5715,63.5715,63.5637,63.5715,12300.0
2012-07-16 12:00:00,81.32,81.32,81.31,81.32,19400.0,63.5715,63.5715,63.5637,63.5715,19400.0
2012-07-16 12:30:00,81.31,81.32,81.31,81.31,7400.0,63.5637,63.5715,63.5637,63.5637,7400.0
2012-07-16 13:00:00,81.32,81.32,81.3,81.32,26800.0,63.5715,63.5715,63.5559,63.5715,26800.0
2012-07-16 13:30:00,81.31,81.32,81.28,81.3,47500.0,63.5637,63.5715,63.5403,63.5559,47500.0
2012-07-16 14:00:00,81.29,81.3,81.28,81.29,31900.0,63.5481,63.5559,63.5403,63.5481,31900.0
2012-07-16 14:30:00,81.3,81.3,81.29,81.3,6500.0,63.5559,63.5559,63.5481,63.5559,6500.0
2012-07-16 15:00:00,81.3,81.31,81.29,81.29,39100.0,63.5559,63.5637,63.5481,63.5481,39100.0
2012-07-16 15:30:00,81.3,81.3,81.27,81.28,49800.0,63.5559,63.5559,63.5324,63.5403,49800.0
2012-07-17 09:30:00,81.28,81.29,81.28,81.28,14700.0,63.5403,63.5481,63.5403,63.5403,14700.0
2012-07-17 10:00:00,81.28,81.3,81.28,81.3,37800.0,63.5403,63.5559,63.5403,63.5559,37800.0
2012-07-17 10:30:00,81.3,81.32,81.29,81.31,53600.0,63.5559,63.5715,63.5481,63.5637,53600.0
2012-07-17 11:00:00,81.32,81.32,81.29,81.29,30900.0,63.5715,63.5715,63.5481,63.5481,30900.0
2012-07-17 11:30:00,81.3,81.31,81.29,81.31,10100.0,63.5559,63.5637,63.5481,63.5637,10100.0
2012-07-17 12:00:00,81.31,81.32,81.3,81.32,6900.0,63.5637,63.5715,63.5559,63.5715,6900.0
2012-07-17 12:30:00,81.31,81.31,81.3,81.31,19300.0,63.5637,63.5637,63.5559,63.5637,19300.0
2012-07-17 13:00:00,81.31,81.31,81.3,81.31,34600.0,63.5637,63.5637,63.5559,63.5637,34600.0
2012-07-17 13:30:00,81.3,81.31,81.29,81.3,16400.0,63.5559,63.5637,63.5481,63.5559,16400.0
2012-07-17 14:00:00,81.29,81.3,81.29,81.3,14300.0,63.5481,63.5559,63.5481,63.5559,14300.0
2012-07-17 14:30:00,81.29,81.3,81.29,81.29,12600.0,63.5481,63.5559,63.5481,63.5481,12600.0
2012-07-17 15:00:00,81.3,81.3,81.29,81.3,19500.0,63.5559,63.5559,63.5481,63.5559,19500.0
2012-07-17 15:30:00,81.3,81.3,81.26,81.26,57800.0,63.5559,63.5559,63.5246,63.5246,57800.0
2012-07-18 09:30:00,81.31,81.31,81.29,81.3,26500.0,63.5637,63.5637,63.5481,63.5559,26500.0
2012-07-18 10:00:00,81.3,81.3,81.29,81.3,9000.0,63.5559,63.5559,63.5481,63.5559,9000.0
2012-07-18 10:30:00,81.3,81.3,81.28,81.29,25000.0,63.5559,63.5559,63.5403,63.5481,25000.0
2012-07-18 11:00:00,81.3,81.3,81.29,81.3,27000.0,63.5559,63.5559,63.5481,63.5559,27000.0
2012-07-18 11:30:00,81.29,81.32,81.29,81.32,16400.0,63.5481,63.5715,63.5481,63.5715,16400.0
2012-07-18 12:00:00,81.32,81.32,81.3,81.32,30400.0,63.5715,63.5715,63.5559,63.5715,30400.0
2012-07-18 12:30:00,81.32,81.34,81.31,81.31,49300.0,63.5715,63.5872,63.5637,63.5637,49300.0
2012-07-18 13:00:00,81.31,81.33,81.3,81.33,32000.0,63.5637,63.5793,63.5559,63.5793,32000.0
2012-07-18 13:30:00,81.32,81.33,81.3,81.31,23200.0,63.5715,63.5793,63.5559,63.5637,23200.0
2012-07-18 14:00:00,81.31,81.33,81.31,81.33,14600.0,63.5637,63.5793,63.5637,63.5793,14600.0
2012-07-18 14:30:00,81.32,81.33,81.31,81.31,36000.0,63.5715,63.5793,63.5637,63.5637,36000.0
2012-07-18 15:00:00,81.32,81.33,81.31,81.31,17400.0,63.5715,63.5793,63.5637,63.5637,17400.0
2012-07-18 15:30:00,81.32,81.33,81.3,81.3,46800.0,63.5715,63.5793,63.5559,63.5559,46800.0
2012-07-19 09:30:00,81.32,81.34,81.32,81.33,30400.0,63.5715,63.5872,63.5715,63.5793,30400.0
2012-07-19 10:00:00,81.33,81.33,81.32,81.32,29200.0,63.5793,63.5793,63.5715,63.5715,29200.0
2012-07-19 10:30:00,81.32,81.34,81.32,81.34,39000.0,63.5715,63.5872,63.5715,63.5872,39000.0
2012-07-19 11:00:00,81.33,81.34,81.33,81.33,18600.0,63.5793,63.5872,63.5793,63.5793,18600.0
2012-07-19 11:30:00,81.34,81.35,81.33,81.34,30600.0,63.5872,63.595,63.5793,63.5872,30600.0
2012-07-19 12:00:00,81.34,81.36,81.34,81.34,14300.0,63.5872,63.6028,63.5872,63.5872,14300.0
2012-07-19 12:30:00,81.35,81.35,81.34,81.35,14800.0,63.595,63.595,63.5872,63.595,14800.0
2012-07-19 13:00:00,81.35,81.35,81.34,81.34,14100.0,63.595,63.595,63.5872,63.5872,14100.0
2012-07-19 13:30:00,81.35,81.35,81.34,81.35,16600.0,63.595,63.595,63.5872,63.595,16600.0
2012-07-19 14:00:00,81.34,81.35,81.34,81.35,24500.0,63.5872,63.595,63.5872,63.595,24500.0
2012-07-19 14:30:00,81.35,81.35,81.34,81.34,41500.0,63.595,63.595,63.5872,63.5872,41500.0
2012-07-19 15:00:00,81.34,81.37,81.33,81.36,71300.0,63.5872,63.6106,63.5793,63.6028,71300.0
2012-07-19 15:30:00,81.35,81.35,81.32,81.33,25900.0,63.595,63.595,63.5715,63.5793,25900.0
2012-07-20 09:30:00,81.32,81.37,81.32,81.36,30400.0,63.5715,63.6106,63.5715,63.6028,30400.0
2012-07-20 10:00:00,81.36,81.36,81.34,81.36,20400.0,63.6028,63.6028,63.5872,63.6028,20400.0
2012-07-20 10:30:00,81.35,81.37,81.35,81.36,17800.0,63.595,63.6106,63.595,63.6028,17800.0
2012-07-20 11:00:00,81.37,81.37,81.36,81.36,13000.0,63.6106,63.6106,63.6028,63.6028,13000.0
2012-07-20 11:30:00,81.36,81.38,81.36,81.37,29700.0,63.6028,63.6184,63.6028,63.6106,29700.0
2012-07-20 12:00:00,81.37,81.38,81.37,81.38,10700.0,63.6106,63.6184,63.6106,63.6184,10700.0
2012-07-20 12:30:00,81.38,81.39,81.38,81.39,16600.0,63.6184,63.6262,63.6184,63.6262,16600.0
2012-07-20 13:00:00,81.39,81.4,81.38,81.39,31400.0,63.6262,63.6341,63.6184,63.6262,31400.0
2012-07-20 13:30:00,81.4,81.4,81.39,81.4,15300.0,63.6341,63.6341,63.6262,63.6341,15300.0
2012-07-20 14:00:00,81.4,81.4,81.39,81.4,36100.0,63.6341,63.6341,63.6262,63.6341,36100.0
2012-07-20 14:30:00,81.4,81.4,81.39,81.39,26800.0,63.6341,63.6341,63.6262,63.6262,26800.0
2012-07-20 15:00:00,81.39,81.4,81.38,81.39,43600.0,63.6262,63.6341,63.6184,63.6262,43600.0
2012-07-20 15:30:00,81.38,81.41,81.38,81.41,69700.0,63.6184,63.6419,63.6184,63.6419,69700.0
2012-07-23 09:30:00,81.35,81.4,81.35,81.4,20300.0,63.595,63.6341,63.595,63.6341,20300.0
2012-07-23 10:00:00,81.4,81.4,81.39,81.39,15000.0,63.6341,63.6341,63.6262,63.6262,15000.0
2012-07-23 10:30:00,81.4,81.4,81.39,81.39,16700.0,63.6341,63.6341,63.6262,63.6262,16700.0
2012-07-23 11:00:00,81.4,81.41,81.39,81.41,23900.0,63.6341,63.6419,63.6262,63.6419,23900.0
2012-07-23 11:30:00,81.4,81.41,81.39,81.4,33900.0,63.6341,63.6419,63.6262,63.6341,33900.0
2012-07-23 12:00:00,81.4,81.41,81.39,81.41,20500.0,63.6341,63.6419,63.6262,63.6419,20500.0
2012-07-23 12:30:00,81.4,81.41,81.39,81.41,13700.0,63.6341,63.6419,63.6262,63.6419,13700.0
2012-07-23 13:00:00,81.4,81.41,81.36,81.37,17600.0,63.6341,63.6419,63.6028,63.6106,17600.0
2012-07-23 13:30:00,81.38,81.39,81.37,81.38,9700.0,63.6184,63.6262,63.6106,63.6184,9700.0
2012-07-23 14:00:00,81.39,81.4,81.38,81.4,18200.0,63.6262,63.6341,63.6184,63.6341,18200.0
2012-07-23 14:30:00,81.4,81.4,81.37,81.37,34200.0,63.6341,63.6341,63.6106,63.6106,34200.0
2012-07-23 15:00:00,81.38,81.39,81.36,81.39,39600.0,63.6184,63.6262,63.6028,63.6262,39600.0
2012-07-23 15:30:00,81.38,81.39,81.34,81.34,50800.0,63.6184,63.6262,63.5872,63.5872,50800.0
2012-07-24 09:30:00,81.35,81.35,81.33,81.35,23600.0,63.595,63.595,63.5793,63.595,23600.0
2012-07-24 10:00:00,81.35,81.35,81.34,81.34,18500.0,63.595,63.595,63.5872,63.5872,18500.0
2012-07-24 10:30:00,81.35,81.35,81.34,81.35,14400.0,63.595,63.595,63.5872,63.595,14400.0
2012-07-24 11:00:00,81.35,81.35,81.34,81.35,10500.0,63.595,63.595,63.5872,63.595,10500.0
2012-07-24 11:30:00,81.34,81.35,81.33,81.34,33500.0,63.5872,63.595,63.5793,63.5872,33500.0
2012-07-24 12:00:00,81.34,81.36,81.34,81.36,16200.0,63.5872,63.6028,63.5872,63.6028,16200.0
2012-07-24 12:30:00,81.36,81.36,81.35,81.35,12400.0,63.6028,63.6028,63.595,63.595,12400.0
2012-07-24 13:00:00,81.36,81.36,81.35,81.36,18300.0,63.6028,63.6028,63.595,63.6028,18300.0
2012-07-24 13:30:00,81.36,81.41,81.36,81.4,42900.0,63.6028,63.6419,63.6028,63.6341,42900.0
2012-07-24 14:00:00,81.4,81.4,81.37,81.39,91200.0,63.6341,63.6341,63.6106,63.6262,91200.0
2012-07-24 14:30:00,81.39,81.39,81.37,81.38,22300.0,63.6262,63.6262,63.6106,63.6184,22300.0
2012-07-24 15:00:00,81.37,81.39,81.37,81.39,68000.0,63.6106,63.6262,63.6106,63.6262,68000.0
2012-07-24 15:30:00,81.38,81.39,81.37,81.37,28700.0,63.6184,63.6262,63.6106,63.6106,28700.0
2012-07-25 09:30:00,81.41,81.41,81.37,81.38,21100.0,63.6419,63.6419,63.6106,63.6184,21100.0
2012-07-25 10:00:00,81.38,81.38,81.37,81.38,34800.0,63.6184,63.6184,63.6106,63.6184,34800.0
2012-07-25 10:30:00,81.38,81.39,81.37,81.38,27600.0,63.6184,63.6262,63.6106,63.6184,27600.0
2012-07-25 11:00:00,81.38,81.39,81.38,81.39,31700.0,63.6184,63.6262,63.6184,63.6262,31700.0
2012-07-25 11:30:00,81.38,81.41,81.38,81.39,181500.0,63.6184,63.6419,63.6184,63.6262,181500.0
2012-07-25 12:00:00,81.39,81.39,81.38,81.39,39500.0,63.6262,63.6262,63.6184,63.6262,39500.0
2012-07-25 12:30:00,81.39,81.39,81.37,81.38,24500.0,63.6262,63.6262,63.6106,63.6184,24500.0
2012-07-25 13:00:00,81.38,81.38,81.37,81.38,12300.0,63.6184,63.6184,63.6106,63.6184,12300.0
2012-07-25 13:30:00,81.38,81.38,81.37,81.38,20100.0,63.6184,63.6184,63.6106,63.6184,20100.0
2012-07-25 14:00:00,81.38,81.38,81.37,81.38,21600.0,63.6184,63.6184,63.6106,63.6184,21600.0
2012-07-25 14:30:00,81.38,81.38,81.37,81.37,17100.0,63.6184,63.6184,63.6106,63.6106,17100.0
2012-07-25 15:00:00,81.38,81.39,81.37,81.38,41400.0,63.6184,63.6262,63.6106,63.6184,41400.0
2012-07-25 15:30:00,81.39,81.41,81.39,81.41,16700.0,63.6262,63.6419,63.6262,63.6419,16700.0
2012-07-26 09:30:00,81.39,81.39,81.35,81.38,24200.0,63.6262,63.6262,63.595,63.6184,24200.0
2012-07-26 10:00:00,81.38,81.38,81.37,81.37,21700.0,63.6184,63.6184,63.6106,63.6106,21700.0
2012-07-26 10:30:00,81.38,81.39,81.37,81.38,12900.0,63.6184,63.6262,63.6106,63.6184,12900.0
2012-07-26 11:00:00,81.38,81.39,81.37,81.38,103900.0,63.6184,63.6262,63.6106,63.6184,103900.0
2012-07-26 11:30:00,81.38,81.38,81.36,81.38,12900.0,63.6184,63.6184,63.6028,63.6184,12900.0
2012-07-26 12:00:00,81.38,81.39,81.37,81.39,13900.0,63.6184,63.6262,63.6106,63.6262,13900.0
2012-07-26 12:30:00,81.39,81.4,81.38,81.39,11700.0,63.6262,63.6341,63.6184,63.6262,11700.0
2012-07-26 13:00:00,81.39,81.4,81.38,81.38,32500.0,63.6262,63.6341,63.6184,63.6184,32500.0
2012-07-26 13:30:00,81.39,81.4,81.38,81.4,14400.0,63.6262,63.6341,63.6184,63.6341,14400.0
2012-07-26 14:00:00,81.4,81.4,81.38,81.38,11100.0,63.6341,63.6341,63.6184,63.6184,11100.0
2012-07-26 14:30:00,81.39,81.4,81.38,81.4,27100.0,63.6262,63.6341,63.6184,63.6341,27100.0
2012-07-26 15:00:00,81.4,81.4,81.39,81.39,18100.0,63.6341,63.6341,63.6262,63.6262,18100.0
2012-07-26 15:30:00,81.4,81.4,81.36,81.38,41600.0,63.6341,63.6341,63.6028,63.6184,41600.0
2012-07-27 09:30:00,81.31,81.35,81.31,81.31,21800.0,63.5637,63.595,63.5637,63.5637,21800.0
2012-07-27 10:00:00,81.34,81.34,81.32,81.32,15400.0,63.5872,63.5872,63.5715,63.5715,15400.0
2012-07-27 10:30:00,81.32,81.33,81.31,81.31,28900.0,63.5715,63.5793,63.5637,63.5637,28900.0
2012-07-27 11:00:00,81.32,81.32,81.31,81.31,21500.0,63.5715,63.5715,63.5637,63.5637,21500.0
2012-07-27 11:30:00,81.31,81.32,81.3,81.31,20800.0,63.5637,63.5715,63.5559,63.5637,20800.0
2012-07-27 12:00:00,81.31,81.32,81.31,81.32,18000.0,63.5637,63.5715,63.5637,63.5715,18000.0
2012-07-27 12:30:00,81.32,81.32,81.3,81.3,7300.0,63.5715,63.5715,63.5559,63.5559,7300.0
2012-07-27 13:00:00,81.31,81.31,81.28,81.28,36900.0,63.5637,63.5637,63.5403,63.5403,36900.0
2012-07-27 13:30:00,81.29,81.29,81.27,81.27,36100.0,63.5481,63.5481,63.5324,63.5324,36100.0
2012-07-27 14:00:00,81.26,81.27,81.25,81.27,41600.0,63.5246,63.5324,63.5168,63.5324,41600.0
2012-07-27 14:30:00,81.27,81.28,81.26,81.28,26300.0,63.5324,63.5403,63.5246,63.5403,26300.0
2012-07-27 15:00:00,81.27,81.3,81.27,81.29,31200.0,63.5324,63.5559,63.5324,63.5481,31200.0
2012-07-27 15:30:00,81.3,81.31,81.28,81.28,47100.0,63.5559,63.5637,63.5403,63.5403,47100.0
2012-07-30 09:30:00,81.34,81.35,81.3,81.31,15400.0,63.5872,63.595,63.5559,63.5637,15400.0
2012-07-30 10:00:00,81.31,81.33,81.29,81.33,28000.0,63.5637,63.5793,63.5481,63.5793,28000.0
2012-07-30 10:30:00,81.31,81.35,81.3,81.34,178300.0,63.5637,63.595,63.5559,63.5872,178300.0
2012-07-30 11:00:00,81.34,81.35,81.33,81.35,16700.0,63.5872,63.595,63.5793,63.595,16700.0
2012-07-30 11:30:00,81.35,81.38,81.35,81.37,31700.0,63.595,63.6184,63.595,63.6106,31700.0
2012-07-30 12:00:00,81.37,81.37,81.36,81.37,23400.0,63.6106,63.6106,63.6028,63.6106,23400.0
2012-07-30 12:30:00,81.37,81.37,81.36,81.37,28700.0,63.6106,63.6106,63.6028,63.6106,28700.0
2012-07-30 13:00:00,81.37,81.38,81.36,81.38,34000.0,63.6106,63.6184,63.6028,63.6184,34000.0
2012-07-30 13:30:00,81.38,81.39,81.37,81.38,38500.0,63.6184,63.6262,63.6106,63.6184,38500.0
2012-07-30 14:00:00,81.39,81.39,81.38,81.38,14500.0,63.6262,63.6262,63.6184,63.6184,14500.0
2012-07-30 14:30:00,81.39,81.39,81.38,81.39,22100.0,63.6262,63.6262,63.6184,63.6262,22100.0
2012-07-30 15:00:00,81.38,81.4,81.38,81.39,29400.0,63.6184,63.6341,63.6184,63.6262,29400.0
2012-07-30 15:30:00,81.4,81.4,81.38,81.39,104900.0,63.6341,63.6341,63.6184,63.6262,104900.0
2012-07-31 09:30:00,81.43,81.44,81.38,81.44,30100.0,63.6575,63.6653,63.6184,63.6653,30100.0
2012-07-31 10:00:00,81.44,81.44,81.41,81.43,36500.0,63.6653,63.6653,63.6419,63.6575,36500.0
2012-07-31 10:30:00,81.42,81.44,81.42,81.43,46000.0,63.6497,63.6653,63.6497,63.6575,46000.0
2012-07-31 11:00:00,81.43,81.44,81.42,81.44,30300.0,63.6575,63.6653,63.6497,63.6653,30300.0
2012-07-31 11:30:00,81.44,81.45,81.43,81.45,50300.0,63.6653,63.6732,63.6575,63.6732,50300.0
2012-07-31 12:00:00,81.44,81.45,81.43,81.44,190600.0,63.6653,63.6732,63.6575,63.6653,190600.0
2012-07-31 12:30:00,81.43,81.45,81.43,81.44,23900.0,63.6575,63.6732,63.6575,63.6653,23900.0
2012-07-31 13:00:00,81.45,81.45,81.41,81.42,45700.0,63.6732,63.6732,63.6419,63.6497,45700.0
2012-07-31 13:30:00,81.42,81.42,81.4,81.4,36500.0,63.6497,63.6497,63.6341,63.6341,36500.0
2012-07-31 14:00:00,81.4,81.42,81.4,81.41,29900.0,63.6341,63.6497,63.6341,63.6419,29900.0
2012-07-31 14:30:00,81.41,81.43,81.41,81.43,40400.0,63.6419,63.6575,63.6419,63.6575,40400.0
2012-07-31 15:00:00,81.43,81.45,81.43,81.45,53200.0,63.6575,63.6732,63.6575,63.6732,53200.0
2012-07-31 15:30:00,81.45,81.45,81.43,81.43,77800.0,63.6732,63.6732,63.6575,63.6575,77800.0
2012-08-01 09:30:00,81.37,81.37,81.33,81.35,81800.0,63.692,63.692,63.6607,63.6763,81800.0
2012-08-01 10:00:00,81.34,81.36,81.33,81.35,19800.0,63.6685,63.6842,63.6607,63.6763,19800.0
2012-08-01 10:30:00,81.35,81.36,81.35,81.36,24800.0,63.6763,63.6842,63.6763,63.6842,24800.0
2012-08-01 11:00:00,81.35,81.37,81.35,81.36,17100.0,63.6763,63.692,63.6763,63.6842,17100.0
2012-08-01 11:30:00,81.37,81.4,81.36,81.37,218400.0,63.692,63.7155,63.6842,63.692,218400.0
2012-08-01 12:00:00,81.36,81.38,81.36,81.37,96800.0,63.6842,63.6998,63.6842,63.692,96800.0
2012-08-01 12:30:00,81.37,81.37,81.32,81.33,171600.0,63.692,63.692,63.6529,63.6607,171600.0
2012-08-01 13:00:00,81.33,81.33,81.32,81.32,70400.0,63.6607,63.6607,63.6529,63.6529,70400.0
2012-08-01 13:30:00,81.33,81.35,81.32,81.34,180700.0,63.6607,63.6763,63.6529,63.6685,180700.0
2012-08-01 14:00:00,81.33,81.35,81.31,81.31,32700.0,63.6607,63.6763,63.645,63.645,32700.0
2012-08-01 14:30:00,81.32,81.33,81.25,81.3,53400.0,63.6529,63.6607,63.5981,63.6372,53400.0
2012-08-01 15:00:00,81.3,81.3,81.24,81.24,99800.0,63.6372,63.6372,63.5902,63.5902,99800.0
2012-08-01 15:30:00,81.24,81.25,81.24,81.24,75100.0,63.5902,63.5981,63.5902,63.5902,75100.0
2012-08-02 09:30:00,81.29,81.35,81.27,81.3,36900.0,63.6294,63.6763,63.6137,63.6372,36900.0
2012-08-02 10:00:00,81.28,81.32,81.27,81.31,24800.0,63.6216,63.6529,63.6137,63.645,24800.0
2012-08-02 10:30:00,81.31,81.32,81.3,81.31,12100.0,63.645,63.6529,63.6372,63.645,12100.0
2012-08-02 11:00:00,81.31,81.32,81.31,81.32,9500.0,63.645,63.6529,63.645,63.6529,9500.0
2012-08-02 11:30:00,81.31,81.35,81.31,81.35,22100.0,63.645,63.6763,63.645,63.6763,22100.0
2012-08-02 12:00:00,81.34,81.36,81.33,81.35,13700.0,63.6685,63.6842,63.6607,63.6763,13700.0
2012-08-02 12:30:00,81.34,81.36,81.34,81.35,18100.0,63.6685,63.6842,63.6685,63.6763,18100.0
2012-08-02 13:00:00,81.36,81.36,81.33,81.34,10800.0,63.6842,63.6842,63.6607,63.6685,10800.0
2012-08-02 13:30:00,81.34,81.35,81.33,81.34,30100.0,63.6685,63.6763,63.6607,63.6685,30100.0
2012-08-02 14:00:00,81.33,81.35,81.33,81.34,27600.0,63.6607,63.6763,63.6607,63.6685,27600.0
2012-08-02 14:30:00,81.34,81.34,81.27,81.27,48900.0,63.6685,63.6685,63.6137,63.6137,48900.0
2012-08-02 15:00:00,81.27,81.33,81.24,81.25,82600.0,63.6137,63.6607,63.5902,63.5981,82600.0
2012-08-02 15:30:00,81.27,81.3,81.23,81.24,105300.0,63.6137,63.6372,63.5824,63.5902,105300.0
2012-08-03 09:30:00,81.26,81.26,81.21,81.26,17100.0,63.6059,63.6059,63.5668,63.6059,17100.0
2012-08-03 10:00:00,81.25,81.27,81.24,81.25,26300.0,63.5981,63.6137,63.5902,63.5981,26300.0
2012-08-03 10:30:00,81.25,81.25,81.22,81.24,27700.0,63.5981,63.5981,63.5746,63.5902,27700.0
2012-08-03 11:00:00,81.24,81.27,81.22,81.27,64700.0,63.5902,63.6137,63.5746,63.6137,64700.0
2012-08-03 11:30:00,81.27,81.27,81.26,81.26,13300.0,63.6137,63.6137,63.6059,63.6059,13300.0
2012-08-03 12:00:00,81.27,81.28,81.25,81.27,33500.0,63.6137,63.6216,63.5981,63.6137,33500.0
2012-08-03 12:30:00,81.27,81.27,81.26,81.27,24100.0,63.6137,63.6137,63.6059,63.6137,24100.0
2012-08-03 13:00:00,81.26,81.29,81.26,81.28,57000.0,63.6059,63.6294,63.6059,63.6216,57000.0
2012-08-03 13:30:00,81.28,81.3,81.27,81.28,30500.0,63.6216,63.6372,63.6137,63.6216,30500.0
2012-08-03 14:00:00,81.28,81.3,81.27,81.27,58800.0,63.6216,63.6372,63.6137,63.6137,58800.0
2012-08-03 14:30:00,81.28,81.28,81.21,81.23,29100.0,63.6216,63.6216,63.5668,63.5824,29100.0
2012-08-03 15:00:00,81.25,81.28,81.22,81.23,48500.0,63.5981,63.6216,63.5746,63.5824,48500.0
2012-08-03 15:30:00,81.23,81.25,81.19,81.2,106900.0,63.5824,63.5981,63.5511,63.5589,106900.0
2012-08-06 09:30:00,81.23,81.25,81.22,81.23,36100.0,63.5824,63.5981,63.5746,63.5824,36100.0
2012-08-06 10:00:00,81.24,81.24,81.23,81.23,24000.0,63.5902,63.5902,63.5824,63.5824,24000.0
2012-08-06 10:30:00,81.24,81.24,81.23,81.24,35000.0,63.5902,63.5902,63.5824,63.5902,35000.0
2012-08-06 11:00:00,81.23,81.24,81.22,81.23,30300.0,63.5824,63.5902,63.5746,63.5824,30300.0
2012-08-06 11:30:00,81.23,81.24,81.22,81.24,51800.0,63.5824,63.5902,63.5746,63.5902,51800.0
2012-08-06 12:00:00,81.23,81.24,81.22,81.23,26600.0,63.5824,63.5902,63.5746,63.5824,26600.0
2012-08-06 12:30:00,81.23,81.25,81.22,81.25,74700.0,63.5824,63.5981,63.5746,63.5981,74700.0
2012-08-06 13:00:00,81.25,81.25,81.23,81.25,37500.0,63.5981,63.5981,63.5824,63.5981,37500.0
2012-08-06 13:30:00,81.25,81.25,81.22,81.24,33100.0,63.5981,63.5981,63.5746,63.5902,33100.0
2012-08-06 14:00:00,81.23,81.25,81.23,81.25,14000.0,63.5824,63.5981,63.5824,63.5981,14000.0
2012-08-06 14:30:00,81.24,81.25,81.22,81.23,63200.0,63.5902,63.5981,63.5746,63.5824,63200.0
2012-08-06 15:00:00,81.23,81.28,81.23,81.28,44300.0,63.5824,63.6216,63.5824,63.6216,44300.0
2012-08-06 15:30:00,81.28,81.28,81.25,81.25,37400.0,63.6216,63.6216,63.5981,63.5981,37400.0
2012-08-07 09:30:00,81.24,81.25,81.22,81.23,24000.0,63.5902,63.5981,63.5746,63.5824,24000.0
2012-08-07 10:00:00,81.23,81.24,81.21,81.22,13600.0,63.5824,63.5902,63.5668,63.5746,13600.0
2012-08-07 10:30:00,81.2,81.23,81.2,81.21,49100.0,63.5589,63.5824,63.5589,63.5668,49100.0
2012-08-07 11:00:00,81.21,81.21,81.19,81.2,33400.0,63.5668,63.5668,63.5511,63.5589,33400.0
2012-08-07 11:30:00,81.21,81.21,81.2,81.2,17800.0,63.5668,63.5668,63.5589,63.5589,17800.0
2012-08-07 12:00:00,81.21,81.21,81.2,81.21,82700.0,63.5668,63.5668,63.5589,63.5668,82700.0
2012-08-07 12:30:00,81.2,81.22,81.2,81.21,18200.0,63.5589,63.5746,63.5589,63.5668,18200.0
2012-08-07 13:00:00,81.22,81.22,81.2,81.2,50500.0,63.5746,63.5746,63.5589,63.5589,50500.0
2012-08-07 13:30:00,81.21,81.21,81.2,81.21,45100.0,63.5668,63.5668,63.5589,63.5668,45100.0
2012-08-07 14:00:00,81.21,81.21,81.2,81.2,19400.0,63.5668,63.5668,63.5589,63.5589,19400.0
2012-08-07 14:30:00,81.2,81.21,81.2,81.2,62800.0,63.5589,63.5668,63.5589,63.5589,62800.0
2012-08-07 15:00:00,81.21,81.21,81.2,81.2,40300.0,63.5668,63.5668,63.5589,63.5589,40300.0
2012-08-07 15:30:00,81.2,81.21,81.2,81.21,40800.0,63.5589,63.5668,63.5589,63.5668,40800.0
2012-08-08 09:30:00,81.22,81.22,81.2,81.22,59400.0,63.5746,63.5746,63.5589,63.5746,59400.0
2012-08-08 10:00:00,81.22,81.22,81.19,81.21,92200.0,63.5746,63.5746,63.5511,63.5668,92200.0
2012-08-08 10:30:00,81.22,81.22,81.21,81.22,33600.0,63.5746,63.5746,63.5668,63.5746,33600.0
2012-08-08 11:00:00,81.22,81.22,81.21,81.22,27300.0,63.5746,63.5746,63.5668,63.5746,27300.0
2012-08-08 11:30:00,81.21,81.22,81.21,81.22,25400.0,63.5668,63.5746,63.5668,63.5746,25400.0
2012-08-08 12:00:00,81.22,81.22,81.21,81.22,11200.0,63.5746,63.5746,63.5668,63.5746,11200.0
2012-08-08 12:30:00,81.22,81.22,81.21,81.21,16100.0,63.5746,63.5746,63.5668,63.5668,16100.0
2012-08-08 13:00:00,81.21,81.21,81.18,81.2,21000.0,63.5668,63.5668,63.5433,63.5589,21000.0
2012-08-08 13:30:00,81.2,81.2,81.19,81.2,19300.0,63.5589,63.5589,63.5511,63.5589,19300.0
2012-08-08 14:00:00,81.19,81.2,81.19,81.2,25700.0,63.5511,63.5589,63.5511,63.5589,25700.0
2012-08-08 14:30:00,81.19,81.21,81.19,81.2,22200.0,63.5511,63.5668,63.5511,63.5589,22200.0
2012-08-08 15:00:00,81.2,81.2,81.19,81.19,21500.0,63.5589,63.5589,63.5511,63.5511,21500.0
2012-08-08 15:30:00,81.2,81.2,81.15,81.19,52400.0,63.5589,63.5589,63.5198,63.5511,52400.0
2012-08-09 09:30:00,81.16,81.19,81.16,81.16,56500.0,63.5276,63.5511,63.5276,63.5276,56500.0
2012-08-09 10:00:00,81.16,81.17,81.13,81.13,20300.0,63.5276,63.5355,63.5041,63.5041,20300.0
2012-08-09 10:30:00,81.13,81.14,81.12,81.12,18400.0,63.5041,63.512,63.4963,63.4963,18400.0
2012-08-09 11:00:00,81.12,81.16,81.12,81.16,34000.0,63.4963,63.5276,63.4963,63.5276,34000.0
2012-08-09 11:30:00,81.14,81.17,81.14,81.17,25000.0,63.512,63.5355,63.512,63.5355,25000.0
2012-08-09 12:00:00,81.16,81.17,81.15,81.16,37600.0,63.5276,63.5355,63.5198,63.5276,37600.0
2012-08-09 12:30:00,81.16,81.17,81.14,81.15,30700.0,63.5276,63.5355,63.512,63.5198,30700.0
2012-08-09 13:00:00,81.15,81.15,81.13,81.13,45100.0,63.5198,63.5198,63.5041,63.5041,45100.0
2012-08-09 13:30:00,81.13,81.14,81.13,81.13,30600.0,63.5041,63.512,63.5041,63.5041,30600.0
2012-08-09 14:00:00,81.13,81.14,81.13,81.14,20600.0,63.5041,63.512,63.5041,63.512,20600.0
2012-08-09 14:30:00,81.13,81.17,81.13,81.17,64800.0,63.5041,63.5355,63.5041,63.5355,64800.0
2012-08-09 15:00:00,81.17,81.17,81.13,81.13,22000.0,63.5355,63.5355,63.5041,63.5041,22000.0
2012-08-09 15:30:00,81.13,81.14,81.12,81.14,36500.0,63.5041,63.512,63.4963,63.512,36500.0
2012-08-10 09:30:00,81.24,81.24,81.19,81.2,21700.0,63.5902,63.5902,63.5511,63.5589,21700.0
2012-08-10 10:00:00,81.2,81.2,81.16,81.18,295200.0,63.5589,63.5589,63.5276,63.5433,295200.0
2012-08-10 10:30:00,81.18,81.18,81.17,81.17,11600.0,63.5433,63.5433,63.5355,63.5355,11600.0
2012-08-10 11:00:00,81.17,81.18,81.17,81.17,69000.0,63.5355,63.5433,63.5355,63.5355,69000.0
2012-08-10 11:30:00,81.17,81.18,81.17,81.18,43000.0,63.5355,63.5433,63.5355,63.5433,43000.0
2012-08-10 12:00:00,81.18,81.18,81.17,81.17,10600.0,63.5433,63.5433,63.5355,63.5355,10600.0
2012-08-10 12:30:00,81.18,81.18,81.17,81.17,81400.0,63.5433,63.5433,63.5355,63.5355,81400.0
2012-08-10 13:00:00,81.17,81.21,81.17,81.21,42000.0,63.5355,63.5668,63.5355,63.5668,42000.0
2012-08-10 13:30:00,81.2,81.21,81.2,81.2,10800.0,63.5589,63.5668,63.5589,63.5589,10800.0
2012-08-10 14:00:00,81.2,81.22,81.2,81.22,22700.0,63.5589,63.5746,63.5589,63.5746,22700.0
2012-08-10 14:30:00,81.22,81.22,81.21,81.22,17600.0,63.5746,63.5746,63.5668,63.5746,17600.0
2012-08-10 15:00:00,81.21,81.22,81.21,81.22,23800.0,63.5668,63.5746,63.5668,63.5746,23800.0
2012-08-10 15:30:00,81.22,81.22,81.21,81.22,23600.0,63.5746,63.5746,63.5668,63.5746,23600.0
2012-08-13 09:30:00,81.18,81.22,81.18,81.22,45900.0,63.5433,63.5746,63.5433,63.5746,45900.0
2012-08-13 10:00:00,81.21,81.22,81.2,81.21,14000.0,63.5668,63.5746,63.5589,63.5668,14000.0
2012-08-13 10:30:00,81.22,81.22,81.21,81.21,17000.0,63.5746,63.5746,63.5668,63.5668,17000.0
2012-08-13 11:00:00,81.22,81.22,81.21,81.22,27400.0,63.5746,63.5746,63.5668,63.5746,27400.0
2012-08-13 11:30:00,81.22,81.22,81.21,81.21,32800.0,63.5746,63.5746,63.5668,63.5668,32800.0
2012-08-13 12:00:00,81.21,81.23,81.21,81.23,23500.0,63.5668,63.5824,63.5668,63.5824,23500.0
2012-08-13 12:30:00,81.23,81.23,81.22,81.23,8900.0,63.5824,63.5824,63.5746,63.5824,8900.0
2012-08-13 13:00:00,81.23,81.24,81.22,81.24,55300.0,63.5824,63.5902,63.5746,63.5902,55300.0
2012-08-13 13:30:00,81.24,81.24,81.22,81.23,125900.0,63.5902,63.5902,63.5746,63.5824,125900.0
2012-08-13 14:00:00,81.24,81.24,81.22,81.22,31800.0,63.5902,63.5902,63.5746,63.5746,31800.0
2012-08-13 14:30:00,81.23,81.24,81.22,81.23,50600.0,63.5824,63.5902,63.5746,63.5824,50600.0
2012-08-13 15:00:00,81.23,81.24,81.22,81.23,70600.0,63.5824,63.5902,63.5746,63.5824,70600.0
2012-08-13 15:30:00,81.24,81.24,81.21,81.21,137500.0,63.5902,63.5902,63.5668,63.5668,137500.0
2012-08-14 09:30:00,81.14,81.2,81.14,81.19,63600.0,63.512,63.5589,63.512,63.5511,63600.0
2012-08-14 10:00:00,81.2,81.2,81.19,81.19,21600.0,63.5589,63.5589,63.5511,63.5511,21600.0
2012-08-14 10:30:00,81.2,81.2,81.18,81.19,26000.0,63.5589,63.5589,63.5433,63.5511,26000.0
2012-08-14 11:00:00,81.19,81.19,81.16,81.18,21700.0,63.5511,63.5511,63.5276,63.5433,21700.0
2012-08-14 11:30:00,81.18,81.18,81.14,81.14,31200.0,63.5433,63.5433,63.512,63.512,31200.0
2012-08-14 12:00:00,81.14,81.19,81.14,81.19,27000.0,63.512,63.5511,63.512,63.5511,27000.0
2012-08-14 12:30:00,81.17,81.17,81.16,81.17,10300.0,63.5355,63.5355,63.5276,63.5355,10300.0
2012-08-14 13:00:00,81.17,81.17,81.15,81.16,102300.0,63.5355,63.5355,63.5198,63.5276,102300.0
2012-08-14 13:30:00,81.16,81.19,81.16,81.17,15500.0,63.5276,63.5511,63.5276,63.5355,15500.0
2012-08-14 14:00:00,81.17,81.18,81.16,81.17,13900.0,63.5355,63.5433,63.5276,63.5355,13900.0
2012-08-14 14:30:00,81.16,81.17,81.14,81.15,17400.0,63.5276,63.5355,63.512,63.5198,17400.0
2012-08-14 15:00:00,81.16,81.17,81.15,81.17,18900.0,63.5276,63.5355,63.5198,63.5355,18900.0
2012-08-14 15:30:00,81.16,81.17,81.13,81.13,16900.0,63.5276,63.5355,63.5041,63.5041,16900.0
2012-08-15 09:30:00,81.12,81.14,81.1,81.11,71100.0,63.4963,63.512,63.4807,63.4885,71100.0
2012-08-15 10:00:00,81.1,81.13,81.1,81.12,19300.0,63.4807,63.5041,63.4807,63.4963,19300.0
2012-08-15 10:30:00,81.13,81.13,81.1,81.11,23100.0,63.5041,63.5041,63.4807,63.4885,23100.0
2012-08-15 11:00:00,81.1,81.11,81.1,81.1,12700.0,63.4807,63.4885,63.4807,63.4807,12700.0
2012-08-15 11:30:00,81.1,81.11,81.1,81.11,27400.0,63.4807,63.4885,63.4807,63.4885,27400.0
2012-08-15 12:00:00,81.11,81.11,81.1,81.11,8600.0,63.4885,63.4885,63.4807,63.4885,8600.0
2012-08-15 12:30:00,81.1,81.11,81.1,81.1,9900.0,63.4807,63.4885,63.4807,63.4807,9900.0
2012-08-15 13:00:00,81.11,81.11,81.1,81.1,8100.0,63.4885,63.4885,63.4807,63.4807,8100.0
2012-08-15 13:30:00,81.11,81.12,81.1,81.11,42800.0,63.4885,63.4963,63.4807,63.4885,42800.0
2012-08-15 14:00:00,81.11,81.11,81.1,81.11,26800.0,63.4885,63.4885,63.4807,63.4885,26800.0
2012-08-15 14:30:00,81.11,81.12,81.1,81.11,18000.0,63.4885,63.4963,63.4807,63.4885,18000.0
2012-08-15 15:00:00,81.12,81.13,81.11,81.11,24400.0,63.4963,63.5041,63.4885,63.4885,24400.0
2012-08-15 15:30:00,81.11,81.13,81.11,81.13,28500.0,63.4885,63.5041,63.4885,63.5041,28500.0
2012-08-16 09:30:00,81.13,81.15,81.1,81.1,28300.0,63.5041,63.5198,63.4807,63.4807,28300.0
2012-08-16 10:00:00,81.11,81.13,81.1,81.13,16400.0,63.4885,63.5041,63.4807,63.5041,16400.0
2012-08-16 10:30:00,81.12,81.13,81.11,81.12,12600.0,63.4963,63.5041,63.4885,63.4963,12600.0
2012-08-16 11:00:00,81.12,81.13,81.11,81.13,24500.0,63.4963,63.5041,63.4885,63.5041,24500.0
2012-08-16 11:30:00,81.13,81.14,81.13,81.14,28300.0,63.5041,63.512,63.5041,63.512,28300.0
2012-08-16 12:00:00,81.14,81.14,81.11,81.11,20800.0,63.512,63.512,63.4885,63.4885,20800.0
2012-08-16 12:30:00,81.12,81.13,81.11,81.12,13700.0,63.4963,63.5041,63.4885,63.4963,13700.0
2012-08-16 13:00:00,81.11,81.12,81.11,81.12,30100.0,63.4885,63.4963,63.4885,63.4963,30100.0
2012-08-16 13:30:00,81.12,81.12,81.11,81.12,30900.0,63.4963,63.4963,63.4885,63.4963,30900.0
2012-08-16 14:00:00,81.12,81.13,81.11,81.13,19800.0,63.4963,63.5041,63.4885,63.5041,19800.0
2012-08-16 14:30:00,81.12,81.13,81.12,81.13,26300.0,63.4963,63.5041,63.4963,63.5041,26300.0
2012-08-16 15:00:00,81.13,81.13,81.12,81.13,12600.0,63.5041,63.5041,63.4963,63.5041,12600.0
2012-08-16 15:30:00,81.13,81.13,81.1,81.12,61400.0,63.5041,63.5041,63.4807,63.4963,61400.0
2012-08-17 09:30:00,81.13,81.14,81.12,81.13,15700.0,63.5041,63.512,63.4963,63.5041,15700.0
2012-08-17 10:00:00,81.13,81.15,81.13,81.14,23100.0,63.5041,63.5198,63.5041,63.512,23100.0
2012-08-17 10:30:00,81.14,81.15,81.14,81.15,43500.0,63.512,63.5198,63.512,63.5198,43500.0
2012-08-17 11:00:00,81.15,81.16,81.14,81.16,20100.0,63.5198,63.5276,63.512,63.5276,20100.0
2012-08-17 11:30:00,81.15,81.16,81.14,81.14,16400.0,63.5198,63.5276,63.512,63.512,16400.0
2012-08-17 12:00:00,81.15,81.16,81.14,81.15,26000.0,63.5198,63.5276,63.512,63.5198,26000.0
2012-08-17 12:30:00,81.16,81.16,81.14,81.14,22300.0,63.5276,63.5276,63.512,63.512,22300.0
2012-08-17 13:00:00,81.13,81.14,81.13,81.13,25300.0,63.5041,63.512,63.5041,63.5041,25300.0
2012-08-17 13:30:00,81.13,81.15,81.13,81.14,18100.0,63.5041,63.5198,63.5041,63.512,18100.0
2012-08-17 14:00:00,81.15,81.15,81.13,81.14,24000.0,63.5198,63.5198,63.5041,63.512,24000.0
2012-08-17 14:30:00,81.14,81.14,81.12,81.12,46000.0,63.512,63.512,63.4963,63.4963,46000.0
2012-08-17 15:00:00,81.13,81.13,81.11,81.12,17900.0,63.5041,63.5041,63.4885,63.4963,17900.0
2012-08-17 15:30:00,81.13,81.15,81.11,81.14,32000.0,63.5041,63.5198,63.4885,63.512,32000.0
2012-08-20 09:30:00,81.15,81.15,81.11,81.14,66500.0,63.5198,63.5198,63.4885,63.512,66500.0
2012-08-20 10:00:00,81.13,81.15,81.12,81.13,24000.0,63.5041,63.5198,63.4963,63.5041,24000.0
2012-08-20 10:30:00,81.12,81.14,81.1,81.11,54700.0,63.4963,63.512,63.4807,63.4885,54700.0
2012-08-20 11:00:00,81.1,81.12,81.1,81.11,47800.0,63.4807,63.4963,63.4807,63.4885,47800.0
2012-08-20 11:30:00,81.1,81.14,81.1,81.1,94400.0,63.4807,63.512,63.4807,63.4807,94400.0
2012-08-20 12:00:00,81.1,81.11,81.08,81.08,67700.0,63.4807,63.4885,63.465,63.465,67700.0
2012-08-20 12:30:00,81.09,81.1,81.08,81.08,84600.0,63.4728,63.4807,63.465,63.465,84600.0
2012-08-20 13:00:00,81.09,81.1,81.08,81.09,83900.0,63.4728,63.4807,63.465,63.4728,83900.0
2012-08-20 13:30:00,81.09,81.11,81.09,81.09,68100.0,63.4728,63.4885,63.4728,63.4728,68100.0
2012-08-20 14:00:00,81.1,81.11,81.09,81.1,69800.0,63.4807,63.4885,63.4728,63.4807,69800.0
2012-08-20 14:30:00,81.1,81.1,81.09,81.1,77900.0,63.4807,63.4807,63.4728,63.4807,77900.0
2012-08-20 15:00:00,81.1,81.1,81.09,81.09,28800.0,63.4807,63.4807,63.4728,63.4728,28800.0
2012-08-20 15:30:00,81.09,81.1,81.09,81.09,46600.0,63.4728,63.4807,63.4728,63.4728,46600.0
2012-08-21 09:30:00,81.1,81.11,81.09,81.11,16800.0,63.4807,63.4885,63.4728,63.4885,16800.0
2012-08-21 10:00:00,81.11,81.11,81.1,81.1,28100.0,63.4885,63.4885,63.4807,63.4807,28100.0
2012-08-21 10:30:00,81.11,81.11,81.09,81.1,15600.0,63.4885,63.4885,63.4728,63.4807,15600.0
2012-08-21 11:00:00,81.09,81.1,81.08,81.09,43400.0,63.4728,63.4807,63.465,63.4728,43400.0
2012-08-21 11:30:00,81.08,81.12,81.08,81.12,64500.0,63.465,63.4963,63.465,63.4963,64500.0
2012-08-21 12:00:00,81.12,81.12,81.11,81.11,27500.0,63.4963,63.4963,63.4885,63.4885,27500.0
2012-08-21 12:30:00,81.11,81.13,81.11,81.13,19800.0,63.4885,63.5041,63.4885,63.5041,19800.0
2012-08-21 13:00:00,81.13,81.13,81.11,81.11,18000.0,63.5041,63.5041,63.4885,63.4885,18000.0
2012-08-21 13:30:00,81.11,81.13,81.11,81.12,15500.0,63.4885,63.5041,63.4885,63.4963,15500.0
2012-08-21 14:00:00,81.12,81.14,81.11,81.14,15500.0,63.4963,63.512,63.4885,63.512,15500.0
2012-08-21 14:30:00,81.14,81.14,81.12,81.13,13700.0,63.512,63.512,63.4963,63.5041,13700.0
2012-08-21 15:00:00,81.12,81.16,81.12,81.16,88600.0,63.4963,63.5276,63.4963,63.5276,88600.0
2012-08-21 15:30:00,81.16,81.16,81.15,81.16,39100.0,63.5276,63.5276,63.5198,63.5276,39100.0
2012-08-22 09:30:00,81.2,81.2,81.18,81.19,22500.0,63.5589,63.5589,63.5433,63.5511,22500.0
2012-08-22 10:00:00,81.19,81.21,81.18,81.21,19400.0,63.5511,63.5668,63.5433,63.5668,19400.0
2012-08-22 10:30:00,81.2,81.21,81.2,81.21,32400.0,63.5589,63.5668,63.5589,63.5668,32400.0
2012-08-22 11:00:00,81.21,81.21,81.2,81.21,33500.0,63.5668,63.5668,63.5589,63.5668,33500.0
2012-08-22 11:30:00,81.21,81.22,81.2,81.22,21800.0,63.5668,63.5746,63.5589,63.5746,21800.0
2012-08-22 12:00:00,81.22,81.22,81.21,81.22,19000.0,63.5746,63.5746,63.5668,63.5746,19000.0
2012-08-22 12:30:00,81.22,81.22,81.19,81.22,84700.0,63.5746,63.5746,63.5511,63.5746,84700.0
2012-08-22 13:00:00,81.21,81.22,81.2,81.21,16500.0,63.5668,63.5746,63.5589,63.5668,16500.0
2012-08-22 13:30:00,81.22,81.22,81.21,81.22,15500.0,63.5746,63.5746,63.5668,63.5746,15500.0
2012-08-22 14:00:00,81.22,81.25,81.21,81.25,49600.0,63.5746,63.5981,63.5668,63.5981,49600.0
2012-08-22 14:30:00,81.25,81.26,81.24,81.26,18200.0,63.5981,63.6059,63.5902,63.6059,18200.0
2012-08-22 15:00:00,81.26,81.27,81.24,81.27,33800.0,63.6059,63.6137,63.5902,63.6137,33800.0
2012-08-22 15:30:00,81.27,81.28,81.26,81.27,72300.0,63.6137,63.6216,63.6059,63.6137,72300.0
2012-08-23 09:30:00,81.26,81.3,81.22,81.29,45700.0,63.6059,63.6372,63.5746,63.6294,45700.0
2012-08-23 10:00:00,81.29,81.31,81.29,81.3,14600.0,63.6294,63.645,63.6294,63.6372,14600.0
2012-08-23 10:30:00,81.3,81.31,81.3,81.31,16800.0,63.6372,63.645,63.6372,63.645,16800.0
2012-08-23 11:00:00,81.3,81.31,81.29,81.3,13400.0,63.6372,63.645,63.6294,63.6372,13400.0
2012-08-23 11:30:00,81.3,81.31,81.28,81.3,35600.0,63.6372,63.645,63.6216,63.6372,35600.0
2012-08-23 12:00:00,81.3,81.3,81.28,81.29,27900.0,63.6372,63.6372,63.6216,63.6294,27900.0
2012-08-23 12:30:00,81.3,81.3,81.28,81.29,10900.0,63.6372,63.6372,63.6216,63.6294,10900.0
2012-08-23 13:00:00,81.29,81.3,81.27,81.29,29200.0,63.6294,63.6372,63.6137,63.6294,29200.0
2012-08-23 13:30:00,81.3,81.3,81.27,81.29,82900.0,63.6372,63.6372,63.6137,63.6294,82900.0
2012-08-23 14:00:00,81.3,81.32,81.29,81.3,160700.0,63.6372,63.6529,63.6294,63.6372,160700.0
2012-08-23 14:30:00,81.31,81.31,81.29,81.29,79200.0,63.645,63.645,63.6294,63.6294,79200.0
2012-08-23 15:00:00,81.3,81.31,81.29,81.31,52100.0,63.6372,63.645,63.6294,63.645,52100.0
2012-08-23 15:30:00,81.31,81.32,81.29,81.32,83900.0,63.645,63.6529,63.6294,63.6529,83900.0
2012-08-24 09:30:00,81.32,81.32,81.28,81.29,12300.0,63.6529,63.6529,63.6216,63.6294,12300.0
2012-08-24 10:00:00,81.29,81.3,81.27,81.27,16500.0,63.6294,63.6372,63.6137,63.6137,16500.0
2012-08-24 10:30:00,81.28,81.29,81.26,81.29,34400.0,63.6216,63.6294,63.6059,63.6294,34400.0
2012-08-24 11:00:00,81.28,81.29,81.28,81.28,21500.0,63.6216,63.6294,63.6216,63.6216,21500.0
2012-08-24 11:30:00,81.28,81.28,81.26,81.28,14400.0,63.6216,63.6216,63.6059,63.6216,14400.0
2012-08-24 12:00:00,81.27,81.3,81.27,81.29,37100.0,63.6137,63.6372,63.6137,63.6294,37100.0
2012-08-24 12:30:00,81.3,81.3,81.29,81.3,19900.0,63.6372,63.6372,63.6294,63.6372,19900.0
2012-08-24 13:00:00,81.29,81.3,81.29,81.3,16900.0,63.6294,63.6372,63.6294,63.6372,16900.0
2012-08-24 13:30:00,81.29,81.3,81.28,81.28,32500.0,63.6294,63.6372,63.6216,63.6216,32500.0
2012-08-24 14:00:00,81.29,81.29,81.27,81.28,27400.0,63.6294,63.6294,63.6137,63.6216,27400.0
2012-08-24 14:30:00,81.28,81.28,81.27,81.27,18300.0,63.6216,63.6216,63.6137,63.6137,18300.0
2012-08-24 15:00:00,81.28,81.28,81.26,81.27,28000.0,63.6216,63.6216,63.6059,63.6137,28000.0
2012-08-24 15:30:00,81.27,81.29,81.25,81.29,55300.0,63.6137,63.6294,63.5981,63.6294,55300.0
2012-08-27 09:30:00,81.3,81.31,81.27,81.31,9900.0,63.6372,63.645,63.6137,63.645,9900.0
2012-08-27 10:00:00,81.31,81.31,81.3,81.3,7800.0,63.645,63.645,63.6372,63.6372,7800.0
2012-08-27 10:30:00,81.31,81.32,81.3,81.32,15100.0,63.645,63.6529,63.6372,63.6529,15100.0
2012-08-27 11:00:00,81.32,81.32,81.31,81.32,30900.0,63.6529,63.6529,63.645,63.6529,30900.0
2012-08-27 11:30:00,81.32,81.32,81.31,81.32,12200.0,63.6529,63.6529,63.645,63.6529,12200.0
2012-08-27 12:00:00,81.32,81.32,81.31,81.32,30200.0,63.6529,63.6529,63.645,63.6529,30200.0
2012-08-27 12:30:00,81.31,81.32,81.31,81.31,16500.0,63.645,63.6529,63.645,63.645,16500.0
2012-08-27 13:00:00,81.31,81.33,81.31,81.33,25600.0,63.645,63.6607,63.645,63.6607,25600.0
2012-08-27 13:30:00,81.33,81.33,81.29,81.31,155300.0,63.6607,63.6607,63.6294,63.645,155300.0
2012-08-27 14:00:00,81.31,81.31,81.29,81.3,57700.0,63.645,63.645,63.6294,63.6372,57700.0
2012-08-27 14:30:00,81.31,81.32,81.3,81.31,32500.0,63.645,63.6529,63.6372,63.645,32500.0
2012-08-27 15:00:00,81.31,81.32,81.25,81.25,58900.0,63.645,63.6529,63.5981,63.5981,58900.0
2012-08-27 15:30:00,81.25,81.31,81.25,81.3,55900.0,63.5981,63.645,63.5981,63.6372,55900.0
2012-08-28 09:30:00,81.3,81.31,81.27,81.29,19100.0,63.6372,63.645,63.6137,63.6294,19100.0
2012-08-28 10:00:00,81.29,81.3,81.28,81.29,32600.0,63.6294,63.6372,63.6216,63.6294,32600.0
2012-08-28 10:30:00,81.3,81.3,81.26,81.28,55900.0,63.6372,63.6372,63.6059,63.6216,55900.0
2012-08-28 11:00:00,81.27,81.28,81.25,81.26,88500.0,63.6137,63.6216,63.5981,63.6059,88500.0
2012-08-28 11:30:00,81.25,81.26,81.25,81.25,26400.0,63.5981,63.6059,63.5981,63.5981,26400.0
2012-08-28 12:00:00,81.25,81.26,81.25,81.26,27200.0,63.5981,63.6059,63.5981,63.6059,27200.0
2012-08-28 12:30:00,81.26,81.26,81.25,81.25,9600.0,63.6059,63.6059,63.5981,63.5981,9600.0
2012-08-28 13:00:00,81.25,81.26,81.24,81.24,28700.0,63.5981,63.6059,63.5902,63.5902,28700.0
2012-08-28 13:30:00,81.24,81.26,81.24,81.26,27300.0,63.5902,63.6059,63.5902,63.6059,27300.0
2012-08-28 14:00:00,81.25,81.26,81.25,81.26,24800.0,63.5981,63.6059,63.5981,63.6059,24800.0
2012-08-28 14:30:00,81.26,81.29,81.25,81.29,47600.0,63.6059,63.6294,63.5981,63.6294,47600.0
2012-08-28 15:00:00,81.29,81.31,81.28,81.31,45400.0,63.6294,63.645,63.6216,63.645,45400.0
2012-08-28 15:30:00,81.31,81.31,81.3,81.31,24800.0,63.645,63.645,63.6372,63.645,24800.0
2012-08-29 09:30:00,81.31,81.32,81.29,81.3,32900.0,63.645,63.6529,63.6294,63.6372,32900.0
2012-08-29 10:00:00,81.3,81.31,81.29,81.3,36400.0,63.6372,63.645,63.6294,63.6372,36400.0
2012-08-29 10:30:00,81.3,81.3,81.28,81.29,142400.0,63.6372,63.6372,63.6216,63.6294,142400.0
2012-08-29 11:00:00,81.29,81.31,81.25,81.29,57700.0,63.6294,63.645,63.5981,63.6294,57700.0
2012-08-29 11:30:00,81.28,81.29,81.28,81.29,6600.0,63.6216,63.6294,63.6216,63.6294,6600.0
2012-08-29 12:00:00,81.29,81.3,81.28,81.3,31000.0,63.6294,63.6372,63.6216,63.6372,31000.0
2012-08-29 12:30:00,81.3,81.31,81.29,81.3,38200.0,63.6372,63.645,63.6294,63.6372,38200.0
2012-08-29 13:00:00,81.31,81.31,81.3,81.3,14800.0,63.645,63.645,63.6372,63.6372,14800.0
2012-08-29 13:30:00,81.3,81.31,81.3,81.3,36600.0,63.6372,63.645,63.6372,63.6372,36600.0
2012-08-29 14:00:00,81.31,81.32,81.3,81.31,29200.0,63.645,63.6529,63.6372,63.645,29200.0
2012-08-29 14:30:00,81.32,81.32,81.29,81.3,55300.0,63.6529,63.6529,63.6294,63.6372,55300.0
2012-08-29 15:00:00,81.31,81.32,81.3,81.31,61000.0,63.645,63.6529,63.6372,63.645,61000.0
2012-08-29 15:30:00,81.31,81.32,81.3,81.32,43100.0,63.645,63.6529,63.6372,63.6529,43100.0
2012-08-30 09:30:00,81.34,81.36,81.32,81.36,32400.0,63.6685,63.6842,63.6529,63.6842,32400.0
2012-08-30 10:00:00,81.36,81.36,81.35,81.36,47100.0,63.6842,63.6842,63.6763,63.6842,47100.0
2012-08-30 10:30:00,81.36,81.36,81.34,81.35,51200.0,63.6842,63.6842,63.6685,63.6763,51200.0
2012-08-30 11:00:00,81.34,81.35,81.34,81.35,25200.0,63.6685,63.6763,63.6685,63.6763,25200.0
2012-08-30 11:30:00,81.35,81.35,81.34,81.35,18300.0,63.6763,63.6763,63.6685,63.6763,18300.0
2012-08-30 12:00:00,81.35,81.35,81.34,81.35,12900.0,63.6763,63.6763,63.6685,63.6763,12900.0
2012-08-30 12:30:00,81.36,81.36,81.35,81.35,15900.0,63.6842,63.6842,63.6763,63.6763,15900.0
2012-08-30 13:00:00,81.35,81.36,81.35,81.35,7500.0,63.6763,63.6842,63.6763,63.6763,7500.0
2012-08-30 13:30:00,81.35,81.38,81.35,81.38,40900.0,63.6763,63.6998,63.6763,63.6998,40900.0
2012-08-30 14:00:00,81.38,81.38,81.37,81.38,14000.0,63.6998,63.6998,63.692,63.6998,14000.0
2012-08-30 14:30:00,81.38,81.39,81.37,81.39,38600.0,63.6998,63.7077,63.692,63.7077,38600.0
2012-08-30 15:00:00,81.39,81.39,81.38,81.38,30300.0,63.7077,63.7077,63.6998,63.6998,30300.0
2012-08-30 15:30:00,81.39,81.39,81.38,81.38,59500.0,63.7077,63.7077,63.6998,63.6998,59500.0
2012-08-31 09:30:00,81.38,81.41,81.36,81.41,56800.0,63.6998,63.7233,63.6842,63.7233,56800.0
2012-08-31 10:00:00,81.41,81.44,81.39,81.43,23200.0,63.7233,63.7468,63.7077,63.739,23200.0
2012-08-31 10:30:00,81.42,81.45,81.42,81.44,49600.0,63.7311,63.7546,63.7311,63.7468,49600.0
2012-08-31 11:00:00,81.45,81.45,81.44,81.45,97800.0,63.7546,63.7546,63.7468,63.7546,97800.0
2012-08-31 11:30:00,81.45,81.47,81.44,81.46,32700.0,63.7546,63.7703,63.7468,63.7624,32700.0
2012-08-31 12:00:00,81.47,81.47,81.45,81.47,22500.0,63.7703,63.7703,63.7546,63.7703,22500.0
2012-08-31 12:30:00,81.46,81.48,81.46,81.47,214400.0,63.7624,63.7781,63.7624,63.7703,214400.0
2012-08-31 13:00:00,81.46,81.48,81.46,81.47,19500.0,63.7624,63.7781,63.7624,63.7703,19500.0
2012-08-31 13:30:00,81.46,81.48,81.46,81.46,14500.0,63.7624,63.7781,63.7624,63.7624,14500.0
2012-08-31 14:00:00,81.47,81.47,81.46,81.47,17700.0,63.7703,63.7703,63.7624,63.7703,17700.0
2012-08-31 14:30:00,81.47,81.48,81.46,81.48,61900.0,63.7703,63.7781,63.7624,63.7781,61900.0
2012-08-31 15:00:00,81.48,81.5,81.47,81.49,30000.0,63.7781,63.7938,63.7703,63.7859,30000.0
2012-08-31 15:30:00,81.49,81.51,81.49,81.51,110000.0,63.7859,63.8016,63.7859,63.8016,110000.0
2012-09-04 09:30:00,81.38,81.44,81.32,81.37,87200.0,63.7791,63.8262,63.7321,63.7713,87200.0
2012-09-04 10:00:00,81.38,81.38,81.32,81.33,183100.0,63.7791,63.7791,63.7321,63.7399,183100.0
2012-09-04 10:30:00,81.33,81.33,81.32,81.33,25300.0,63.7399,63.7399,63.7321,63.7399,25300.0
2012-09-04 11:00:00,81.33,81.34,81.32,81.32,44900.0,63.7399,63.7478,63.7321,63.7321,44900.0
2012-09-04 11:30:00,81.32,81.33,81.32,81.32,20700.0,63.7321,63.7399,63.7321,63.7321,20700.0
2012-09-04 12:00:00,81.33,81.33,81.32,81.33,21100.0,63.7399,63.7399,63.7321,63.7399,21100.0
2012-09-04 12:30:00,81.33,81.33,81.32,81.32,42000.0,63.7399,63.7399,63.7321,63.7321,42000.0
2012-09-04 13:00:00,81.31,81.32,81.31,81.32,70100.0,63.7243,63.7321,63.7243,63.7321,70100.0
2012-09-04 13:30:00,81.32,81.32,81.3,81.3,46000.0,63.7321,63.7321,63.7164,63.7164,46000.0
2012-09-04 14:00:00,81.31,81.31,81.3,81.3,74000.0,63.7243,63.7243,63.7164,63.7164,74000.0
2012-09-04 14:30:00,81.31,81.31,81.28,81.3,78200.0,63.7243,63.7243,63.7008,63.7164,78200.0
2012-09-04 15:00:00,81.3,81.31,81.3,81.31,34400.0,63.7164,63.7243,63.7164,63.7243,34400.0
2012-09-04 15:30:00,81.31,81.31,81.27,81.28,270000.0,63.7243,63.7243,63.6929,63.7008,270000.0
2012-09-05 09:30:00,81.26,81.33,81.26,81.32,75300.0,63.6851,63.7399,63.6851,63.7321,75300.0
2012-09-05 10:00:00,81.32,81.33,81.31,81.33,16100.0,63.7321,63.7399,63.7243,63.7399,16100.0
2012-09-05 10:30:00,81.32,81.34,81.32,81.33,47000.0,63.7321,63.7478,63.7321,63.7399,47000.0
2012-09-05 11:00:00,81.33,81.34,81.33,81.34,32900.0,63.7399,63.7478,63.7399,63.7478,32900.0
2012-09-05 11:30:00,81.33,81.35,81.33,81.34,33100.0,63.7399,63.7556,63.7399,63.7478,33100.0
2012-09-05 12:00:00,81.34,81.35,81.33,81.35,31700.0,63.7478,63.7556,63.7399,63.7556,31700.0
2012-09-05 12:30:00,81.34,81.35,81.34,81.35,28700.0,63.7478,63.7556,63.7478,63.7556,28700.0
2012-09-05 13:00:00,81.35,81.35,81.34,81.35,22500.0,63.7556,63.7556,63.7478,63.7556,22500.0
2012-09-05 13:30:00,81.35,81.35,81.34,81.34,23800.0,63.7556,63.7556,63.7478,63.7478,23800.0
2012-09-05 14:00:00,81.35,81.35,81.33,81.34,57800.0,63.7556,63.7556,63.7399,63.7478,57800.0
2012-09-05 14:30:00,81.34,81.35,81.33,81.34,59600.0,63.7478,63.7556,63.7399,63.7478,59600.0
2012-09-05 15:00:00,81.34,81.34,81.3,81.3,61700.0,63.7478,63.7478,63.7164,63.7164,61700.0
2012-09-05 15:30:00,81.3,81.31,81.29,81.3,35800.0,63.7164,63.7243,63.7086,63.7164,35800.0
2012-09-06 09:30:00,81.28,81.29,81.2,81.25,72300.0,63.7008,63.7086,63.6381,63.6772,72300.0
2012-09-06 10:00:00,81.25,81.25,81.23,81.23,46800.0,63.6772,63.6772,63.6616,63.6616,46800.0
2012-09-06 10:30:00,81.24,81.24,81.21,81.21,25000.0,63.6694,63.6694,63.6459,63.6459,25000.0
2012-09-06 11:00:00,81.21,81.23,81.21,81.22,42500.0,63.6459,63.6616,63.6459,63.6537,42500.0
2012-09-06 11:30:00,81.22,81.23,81.21,81.22,279000.0,63.6537,63.6616,63.6459,63.6537,279000.0
2012-09-06 12:00:00,81.21,81.22,81.2,81.2,117100.0,63.6459,63.6537,63.6381,63.6381,117100.0
2012-09-06 12:30:00,81.2,81.21,81.2,81.2,59800.0,63.6381,63.6459,63.6381,63.6381,59800.0
2012-09-06 13:00:00,81.2,81.22,81.18,81.21,236800.0,63.6381,63.6537,63.6224,63.6459,236800.0
2012-09-06 13:30:00,81.22,81.23,81.21,81.23,29800.0,63.6537,63.6616,63.6459,63.6616,29800.0
2012-09-06 14:00:00,81.23,81.24,81.22,81.24,46200.0,63.6616,63.6694,63.6537,63.6694,46200.0
2012-09-06 14:30:00,81.24,81.25,81.22,81.23,53100.0,63.6694,63.6772,63.6537,63.6616,53100.0
2012-09-06 15:00:00,81.23,81.24,81.23,81.23,10500.0,63.6616,63.6694,63.6616,63.6616,10500.0
2012-09-06 15:30:00,81.23,81.26,81.23,81.26,119700.0,63.6616,63.6851,63.6616,63.6851,119700.0
2012-09-07 09:30:00,81.32,81.38,81.31,81.32,39700.0,63.7321,63.7791,63.7243,63.7321,39700.0
2012-09-07 10:00:00,81.32,81.32,81.29,81.31,42000.0,63.7321,63.7321,63.7086,63.7243,42000.0
2012-09-07 10:30:00,81.3,81.34,81.3,81.34,30200.0,63.7164,63.7478,63.7164,63.7478,30200.0
2012-09-07 11:00:00,81.34,81.36,81.33,81.36,22400.0,63.7478,63.7635,63.7399,63.7635,22400.0
2012-09-07 11:30:00,81.35,81.36,81.34,81.34,30700.0,63.7556,63.7635,63.7478,63.7478,30700.0
2012-09-07 12:00:00,81.35,81.37,81.34,81.36,68000.0,63.7556,63.7713,63.7478,63.7635,68000.0
2012-09-07 12:30:00,81.36,81.36,81.34,81.34,28900.0,63.7635,63.7635,63.7478,63.7478,28900.0
2012-09-07 13:00:00,81.34,81.35,81.31,81.31,40900.0,63.7478,63.7556,63.7243,63.7243,40900.0
2012-09-07 13:30:00,81.31,81.32,81.29,81.29,33800.0,63.7243,63.7321,63.7086,63.7086,33800.0
2012-09-07 14:00:00,81.29,81.31,81.28,81.3,33300.0,63.7086,63.7243,63.7008,63.7164,33300.0
2012-09-07 14:30:00,81.29,81.33,81.29,81.32,38500.0,63.7086,63.7399,63.7086,63.7321,38500.0
2012-09-07 15:00:00,81.32,81.33,81.31,81.33,43900.0,63.7321,63.7399,63.7243,63.7399,43900.0
2012-09-07 15:30:00,81.32,81.33,81.31,81.31,52100.0,63.7321,63.7399,63.7243,63.7243,52100.0
2012-09-10 09:30:00,81.33,81.35,81.33,81.35,29500.0,63.7399,63.7556,63.7399,63.7556,29500.0
2012-09-10 10:00:00,81.35,81.36,81.33,81.33,22600.0,63.7556,63.7635,63.7399,63.7399,22600.0
2012-09-10 10:30:00,81.33,81.35,81.33,81.33,24400.0,63.7399,63.7556,63.7399,63.7399,24400.0
2012-09-10 11:00:00,81.34,81.34,81.32,81.34,20600.0,63.7478,63.7478,63.7321,63.7478,20600.0
2012-09-10 11:30:00,81.33,81.34,81.31,81.34,57300.0,63.7399,63.7478,63.7243,63.7478,57300.0
2012-09-10 12:00:00,81.34,81.34,81.33,81.34,20400.0,63.7478,63.7478,63.7399,63.7478,20400.0
2012-09-10 12:30:00,81.33,81.34,81.31,81.32,30900.0,63.7399,63.7478,63.7243,63.7321,30900.0
2012-09-10 13:00:00,81.33,81.34,81.32,81.34,66100.0,63.7399,63.7478,63.7321,63.7478,66100.0
2012-09-10 13:30:00,81.33,81.34,81.31,81.31,19100.0,63.7399,63.7478,63.7243,63.7243,19100.0
2012-09-10 14:00:00,81.31,81.32,81.3,81.31,18300.0,63.7243,63.7321,63.7164,63.7243,18300.0
2012-09-10 14:30:00,81.31,81.33,81.29,81.3,68100.0,63.7243,63.7399,63.7086,63.7164,68100.0
2012-09-10 15:00:00,81.29,81.3,81.27,81.29,137800.0,63.7086,63.7164,63.6929,63.7086,137800.0
2012-09-10 15:30:00,81.29,81.31,81.28,81.31,53600.0,63.7086,63.7243,63.7008,63.7243,53600.0
2012-09-11 09:30:00,81.33,81.34,81.3,81.33,89800.0,63.7399,63.7478,63.7164,63.7399,89800.0
2012-09-11 10:00:00,81.33,81.33,81.32,81.32,12600.0,63.7399,63.7399,63.7321,63.7321,12600.0
2012-09-11 10:30:00,81.33,81.34,81.32,81.33,29800.0,63.7399,63.7478,63.7321,63.7399,29800.0
2012-09-11 11:00:00,81.34,81.34,81.32,81.33,55100.0,63.7478,63.7478,63.7321,63.7399,55100.0
2012-09-11 11:30:00,81.32,81.33,81.31,81.32,18500.0,63.7321,63.7399,63.7243,63.7321,18500.0
2012-09-11 12:00:00,81.31,81.32,81.31,81.32,12600.0,63.7243,63.7321,63.7243,63.7321,12600.0
2012-09-11 12:30:00,81.32,81.32,81.31,81.31,7000.0,63.7321,63.7321,63.7243,63.7243,7000.0
2012-09-11 13:00:00,81.32,81.32,81.31,81.31,27900.0,63.7321,63.7321,63.7243,63.7243,27900.0
2012-09-11 13:30:00,81.31,81.33,81.3,81.33,47200.0,63.7243,63.7399,63.7164,63.7399,47200.0
2012-09-11 14:00:00,81.33,81.33,81.31,81.31,34400.0,63.7399,63.7399,63.7243,63.7243,34400.0
2012-09-11 14:30:00,81.31,81.33,81.31,81.32,24300.0,63.7243,63.7399,63.7243,63.7321,24300.0
2012-09-11 15:00:00,81.31,81.32,81.31,81.31,17400.0,63.7243,63.7321,63.7243,63.7243,17400.0
2012-09-11 15:30:00,81.32,81.34,81.31,81.33,37000.0,63.7321,63.7478,63.7243,63.7399,37000.0
2012-09-12 09:30:00,81.25,81.32,81.25,81.26,38200.0,63.6772,63.7321,63.6772,63.6851,38200.0
2012-09-12 10:00:00,81.27,81.3,81.26,81.29,45400.0,63.6929,63.7164,63.6851,63.7086,45400.0
2012-09-12 10:30:00,81.3,81.32,81.28,81.31,30700.0,63.7164,63.7321,63.7008,63.7243,30700.0
2012-09-12 11:00:00,81.3,81.32,81.3,81.32,23000.0,63.7164,63.7321,63.7164,63.7321,23000.0
2012-09-12 11:30:00,81.32,81.33,81.31,81.33,27200.0,63.7321,63.7399,63.7243,63.7399,27200.0
2012-09-12 12:00:00,81.33,81.33,81.32,81.33,13900.0,63.7399,63.7399,63.7321,63.7399,13900.0
2012-09-12 12:30:00,81.32,81.33,81.31,81.32,34300.0,63.7321,63.7399,63.7243,63.7321,34300.0
2012-09-12 13:00:00,81.31,81.32,81.31,81.32,15900.0,63.7243,63.7321,63.7243,63.7321,15900.0
2012-09-12 13:30:00,81.32,81.32,81.29,81.3,103300.0,63.7321,63.7321,63.7086,63.7164,103300.0
2012-09-12 14:00:00,81.3,81.31,81.29,81.31,32400.0,63.7164,63.7243,63.7086,63.7243,32400.0
2012-09-12 14:30:00,81.3,81.31,81.3,81.31,36000.0,63.7164,63.7243,63.7164,63.7243,36000.0
2012-09-12 15:00:00,81.3,81.31,81.3,81.3,33000.0,63.7164,63.7243,63.7164,63.7164,33000.0
2012-09-12 15:30:00,81.31,81.31,81.3,81.3,48100.0,63.7243,63.7243,63.7164,63.7164,48100.0
2012-09-13 09:30:00,81.3,81.38,81.3,81.37,33500.0,63.7164,63.7791,63.7164,63.7713,33500.0
2012-09-13 10:00:00,81.36,81.36,81.33,81.35,20600.0,63.7635,63.7635,63.7399,63.7556,20600.0
2012-09-13 10:30:00,81.34,81.38,81.34,81.38,24800.0,63.7478,63.7791,63.7478,63.7791,24800.0
2012-09-13 11:00:00,81.38,81.38,81.36,81.38,15600.0,63.7791,63.7791,63.7635,63.7791,15600.0
2012-09-13 11:30:00,81.37,81.39,81.37,81.39,31600.0,63.7713,63.787,63.7713,63.787,31600.0
2012-09-13 12:00:00,81.39,81.4,81.34,81.37,42100.0,63.787,63.7948,63.7478,63.7713,42100.0
2012-09-13 12:30:00,81.38,81.38,81.26,81.3,26000.0,63.7791,63.7791,63.6851,63.7164,26000.0
2012-09-13 13:00:00,81.3,81.31,81.28,81.3,23300.0,63.7164,63.7243,63.7008,63.7164,23300.0
2012-09-13 13:30:00,81.3,81.32,81.29,81.31,21500.0,63.7164,63.7321,63.7086,63.7243,21500.0
2012-09-13 14:00:00,81.31,81.33,81.31,81.32,23100.0,63.7243,63.7399,63.7243,63.7321,23100.0
2012-09-13 14:30:00,81.32,81.38,81.32,81.38,51400.0,63.7321,63.7791,63.7321,63.7791,51400.0
2012-09-13 15:00:00,81.38,81.4,81.37,81.39,29400.0,63.7791,63.7948,63.7713,63.787,29400.0
2012-09-13 15:30:00,81.38,81.39,81.35,81.35,52400.0,63.7791,63.787,63.7556,63.7556,52400.0
2012-09-14 09:30:00,81.35,81.35,81.31,81.34,32000.0,63.7556,63.7556,63.7243,63.7478,32000.0
2012-09-14 10:00:00,81.33,81.33,81.27,81.31,36000.0,63.7399,63.7399,63.6929,63.7243,36000.0
2012-09-14 10:30:00,81.3,81.3,81.28,81.28,34200.0,63.7164,63.7164,63.7008,63.7008,34200.0
2012-09-14 11:00:00,81.28,81.3,81.26,81.27,99200.0,63.7008,63.7164,63.6851,63.6929,99200.0
2012-09-14 11:30:00,81.28,81.29,81.27,81.29,30500.0,63.7008,63.7086,63.6929,63.7086,30500.0
2012-09-14 12:00:00,81.29,81.29,81.28,81.28,28400.0,63.7086,63.7086,63.7008,63.7008,28400.0
2012-09-14 12:30:00,81.28,81.3,81.28,81.29,15400.0,63.7008,63.7164,63.7008,63.7086,15400.0
2012-09-14 13:00:00,81.29,81.29,81.28,81.28,18600.0,63.7086,63.7086,63.7008,63.7008,18600.0
2012-09-14 13:30:00,81.28,81.29,81.28,81.29,17500.0,63.7008,63.7086,63.7008,63.7086,17500.0
2012-09-14 14:00:00,81.29,81.3,81.26,81.29,51700.0,63.7086,63.7164,63.6851,63.7086,51700.0
2012-09-14 14:30:00,81.29,81.29,81.28,81.29,32800.0,63.7086,63.7086,63.7008,63.7086,32800.0
2012-09-14 15:00:00,81.28,81.29,81.24,81.28,147600.0,63.7008,63.7086,63.6694,63.7008,147600.0
2012-09-14 15:30:00,81.28,81.29,81.27,81.28,39300.0,63.7008,63.7086,63.6929,63.7008,39300.0
2012-09-17 09:30:00,81.27,81.28,81.25,81.27,32000.0,63.6929,63.7008,63.6772,63.6929,32000.0
2012-09-17 10:00:00,81.28,81.29,81.27,81.27,38100.0,63.7008,63.7086,63.6929,63.6929,38100.0
2012-09-17 10:30:00,81.27,81.32,81.27,81.32,22000.0,63.6929,63.7321,63.6929,63.7321,22000.0
2012-09-17 11:00:00,81.31,81.32,81.3,81.31,22200.0,63.7243,63.7321,63.7164,63.7243,22200.0
2012-09-17 11:30:00,81.31,81.32,81.31,81.31,26300.0,63.7243,63.7321,63.7243,63.7243,26300.0
2012-09-17 12:00:00,81.31,81.32,81.31,81.31,16100.0,63.7243,63.7321,63.7243,63.7243,16100.0
2012-09-17 12:30:00,81.31,81.35,81.31,81.32,495300.0,63.7243,63.7556,63.7243,63.7321,495300.0
2012-09-17 13:00:00,81.32,81.32,81.3,81.32,89700.0,63.7321,63.7321,63.7164,63.7321,89700.0
2012-09-17 13:30:00,81.32,81.32,81.29,81.3,10200.0,63.7321,63.7321,63.7086,63.7164,10200.0
2012-09-17 14:00:00,81.3,81.3,81.28,81.29,28000.0,63.7164,63.7164,63.7008,63.7086,28000.0
2012-09-17 14:30:00,81.29,81.29,81.28,81.28,22400.0,63.7086,63.7086,63.7008,63.7008,22400.0
2012-09-17 15:00:00,81.28,81.29,81.27,81.27,24100.0,63.7008,63.7086,63.6929,63.6929,24100.0
2012-09-17 15:30:00,81.28,81.28,81.24,81.27,110800.0,63.7008,63.7008,63.6694,63.6929,110800.0
2012-09-18 09:30:00,81.36,81.36,81.34,81.35,53200.0,63.7635,63.7635,63.7478,63.7556,53200.0
2012-09-18 10:00:00,81.36,81.36,81.34,81.35,77800.0,63.7635,63.7635,63.7478,63.7556,77800.0
2012-09-18 10:30:00,81.35,81.35,81.34,81.35,20200.0,63.7556,63.7556,63.7478,63.7556,20200.0
2012-09-18 11:00:00,81.35,81.35,81.34,81.34,12800.0,63.7556,63.7556,63.7478,63.7478,12800.0
2012-09-18 11:30:00,81.35,81.36,81.34,81.36,27600.0,63.7556,63.7635,63.7478,63.7635,27600.0
2012-09-18 12:00:00,81.35,81.37,81.35,81.36,31200.0,63.7556,63.7713,63.7556,63.7635,31200.0
2012-09-18 12:30:00,81.35,81.36,81.33,81.34,36200.0,63.7556,63.7635,63.7399,63.7478,36200.0
2012-09-18 13:00:00,81.34,81.34,81.32,81.34,69600.0,63.7478,63.7478,63.7321,63.7478,69600.0
2012-09-18 13:30:00,81.34,81.34,81.33,81.33,13500.0,63.7478,63.7478,63.7399,63.7399,13500.0
2012-09-18 14:00:00,81.34,81.36,81.33,81.36,57800.0,63.7478,63.7635,63.7399,63.7635,57800.0
2012-09-18 14:30:00,81.35,81.36,81.35,81.36,25300.0,63.7556,63.7635,63.7556,63.7635,25300.0
2012-09-18 15:00:00,81.36,81.36,81.34,81.34,55000.0,63.7635,63.7635,63.7478,63.7478,55000.0
2012-09-18 15:30:00,81.35,81.35,81.33,81.34,31100.0,63.7556,63.7556,63.7399,63.7478,31100.0
2012-09-19 09:30:00,81.36,81.37,81.33,81.36,24700.0,63.7635,63.7713,63.7399,63.7635,24700.0
2012-09-19 10:00:00,81.36,81.37,81.35,81.36,22800.0,63.7635,63.7713,63.7556,63.7635,22800.0
2012-09-19 10:30:00,81.36,81.36,81.34,81.35,25900.0,63.7635,63.7635,63.7478,63.7556,25900.0
2012-09-19 11:00:00,81.35,81.37,81.34,81.36,32600.0,63.7556,63.7713,63.7478,63.7635,32600.0
2012-09-19 11:30:00,81.37,81.37,81.36,81.37,14900.0,63.7713,63.7713,63.7635,63.7713,14900.0
2012-09-19 12:00:00,81.36,81.37,81.36,81.37,15100.0,63.7635,63.7713,63.7635,63.7713,15100.0
2012-09-19 12:30:00,81.37,81.37,81.35,81.36,28400.0,63.7713,63.7713,63.7556,63.7635,28400.0
2012-09-19 13:00:00,81.36,81.36,81.35,81.36,30400.0,63.7635,63.7635,63.7556,63.7635,30400.0
2012-09-19 13:30:00,81.36,81.37,81.35,81.37,32800.0,63.7635,63.7713,63.7556,63.7713,32800.0
2012-09-19 14:00:00,81.37,81.37,81.36,81.37,33500.0,63.7713,63.7713,63.7635,63.7713,33500.0
2012-09-19 14:30:00,81.37,81.37,81.36,81.37,57600.0,63.7713,63.7713,63.7635,63.7713,57600.0
2012-09-19 15:00:00,81.37,81.37,81.36,81.36,42000.0,63.7713,63.7713,63.7635,63.7635,42000.0
2012-09-19 15:30:00,81.37,81.37,81.36,81.37,24900.0,63.7713,63.7713,63.7635,63.7713,24900.0
2012-09-20 09:30:00,81.33,81.39,81.33,81.37,48300.0,63.7399,63.787,63.7399,63.7713,48300.0
2012-09-20 10:00:00,81.37,81.39,81.37,81.38,19200.0,63.7713,63.787,63.7713,63.7791,19200.0
2012-09-20 10:30:00,81.38,81.38,81.36,81.37,20700.0,63.7791,63.7791,63.7635,63.7713,20700.0
2012-09-20 11:00:00,81.37,81.37,81.36,81.37,19300.0,63.7713,63.7713,63.7635,63.7713,19300.0
2012-09-20 11:30:00,81.37,81.37,81.35,81.35,14000.0,63.7713,63.7713,63.7556,63.7556,14000.0
2012-09-20 12:00:00,81.36,81.36,81.32,81.33,20300.0,63.7635,63.7635,63.7321,63.7399,20300.0
2012-09-20 12:30:00,81.33,81.34,81.31,81.34,50000.0,63.7399,63.7478,63.7243,63.7478,50000.0
2012-09-20 13:00:00,81.34,81.34,81.32,81.32,34800.0,63.7478,63.7478,63.7321,63.7321,34800.0
2012-09-20 13:30:00,81.33,81.35,81.32,81.35,35600.0,63.7399,63.7556,63.7321,63.7556,35600.0
2012-09-20 14:00:00,81.35,81.36,81.34,81.36,81100.0,63.7556,63.7635,63.7478,63.7635,81100.0
2012-09-20 14:30:00,81.35,81.36,81.33,81.35,60500.0,63.7556,63.7635,63.7399,63.7556,60500.0
2012-09-20 15:00:00,81.34,81.36,81.34,81.36,27900.0,63.7478,63.7635,63.7478,63.7635,27900.0
2012-09-20 15:30:00,81.36,81.36,81.35,81.36,34600.0,63.7635,63.7635,63.7556,63.7635,34600.0
2012-09-21 09:30:00,81.35,81.36,81.32,81.36,262600.0,63.7556,63.7635,63.7321,63.7635,262600.0
2012-09-21 10:00:00,81.36,81.38,81.36,81.38,53200.0,63.7635,63.7791,63.7635,63.7791,53200.0
2012-09-21 10:30:00,81.37,81.38,81.37,81.38,38000.0,63.7713,63.7791,63.7713,63.7791,38000.0
2012-09-21 11:00:00,81.38,81.39,81.37,81.39,145700.0,63.7791,63.787,63.7713,63.787,145700.0
2012-09-21 11:30:00,81.39,81.39,81.38,81.38,42100.0,63.787,63.787,63.7791,63.7791,42100.0
2012-09-21 12:00:00,81.39,81.39,81.37,81.39,63200.0,63.787,63.787,63.7713,63.787,63200.0
2012-09-21 12:30:00,81.39,81.39,81.38,81.39,27600.0,63.787,63.787,63.7791,63.787,27600.0
2012-09-21 13:00:00,81.38,81.4,81.37,81.39,126700.0,63.7791,63.7948,63.7713,63.787,126700.0
2012-09-21 13:30:00,81.39,81.4,81.38,81.4,461800.0,63.787,63.7948,63.7791,63.7948,461800.0
2012-09-21 14:00:00,81.4,81.4,81.39,81.4,64100.0,63.7948,63.7948,63.787,63.7948,64100.0
2012-09-21 14:30:00,81.4,81.41,81.39,81.4,65300.0,63.7948,63.8026,63.787,63.7948,65300.0
2012-09-21 15:00:00,81.4,81.4,81.39,81.39,107700.0,63.7948,63.7948,63.787,63.787,107700.0
2012-09-21 15:30:00,81.4,81.4,81.38,81.4,54200.0,63.7948,63.7948,63.7791,63.7948,54200.0
2012-09-24 09:30:00,81.4,81.42,81.38,81.39,35500.0,63.7948,63.8105,63.7791,63.787,35500.0
2012-09-24 10:00:00,81.39,81.41,81.39,81.4,16300.0,63.787,63.8026,63.787,63.7948,16300.0
2012-09-24 10:30:00,81.41,81.41,81.39,81.41,24900.0,63.8026,63.8026,63.787,63.8026,24900.0
2012-09-24 11:00:00,81.4,81.41,81.39,81.4,33600.0,63.7948,63.8026,63.787,63.7948,33600.0
2012-09-24 11:30:00,81.4,81.41,81.39,81.41,26700.0,63.7948,63.8026,63.787,63.8026,26700.0
2012-09-24 12:00:00,81.41,81.41,81.4,81.41,63500.0,63.8026,63.8026,63.7948,63.8026,63500.0
2012-09-24 12:30:00,81.4,81.41,81.4,81.4,22600.0,63.7948,63.8026,63.7948,63.7948,22600.0
2012-09-24 13:00:00,81.4,81.41,81.39,81.41,27300.0,63.7948,63.8026,63.787,63.8026,27300.0
2012-09-24 13:30:00,81.41,81.41,81.4,81.4,33200.0,63.8026,63.8026,63.7948,63.7948,33200.0
2012-09-24 14:00:00,81.41,81.41,81.4,81.4,32100.0,63.8026,63.8026,63.7948,63.7948,32100.0
2012-09-24 14:30:00,81.41,81.41,81.4,81.4,22000.0,63.8026,63.8026,63.7948,63.7948,22000.0
2012-09-24 15:00:00,81.41,81.41,81.4,81.41,28300.0,63.8026,63.8026,63.7948,63.8026,28300.0
2012-09-24 15:30:00,81.41,81.41,81.39,81.39,64600.0,63.8026,63.8026,63.787,63.787,64600.0
2012-09-25 09:30:00,81.37,81.38,81.33,81.38,36400.0,63.7713,63.7791,63.7399,63.7791,36400.0
2012-09-25 10:00:00,81.38,81.38,81.34,81.36,42000.0,63.7791,63.7791,63.7478,63.7635,42000.0
2012-09-25 10:30:00,81.36,81.37,81.35,81.37,24300.0,63.7635,63.7713,63.7556,63.7713,24300.0
2012-09-25 11:00:00,81.37,81.37,81.36,81.37,10100.0,63.7713,63.7713,63.7635,63.7713,10100.0
2012-09-25 11:30:00,81.36,81.37,81.36,81.37,28300.0,63.7635,63.7713,63.7635,63.7713,28300.0
2012-09-25 12:00:00,81.37,81.37,81.36,81.37,17600.0,63.7713,63.7713,63.7635,63.7713,17600.0
2012-09-25 12:30:00,81.37,81.38,81.36,81.37,28800.0,63.7713,63.7791,63.7635,63.7713,28800.0
2012-09-25 13:00:00,81.38,81.38,81.37,81.38,11500.0,63.7791,63.7791,63.7713,63.7791,11500.0
2012-09-25 13:30:00,81.38,81.38,81.37,81.38,57000.0,63.7791,63.7791,63.7713,63.7791,57000.0
2012-09-25 14:00:00,81.38,81.39,81.35,81.36,141400.0,63.7791,63.787,63.7556,63.7635,141400.0
2012-09-25 14:30:00,81.36,81.38,81.35,81.38,31700.0,63.7635,63.7791,63.7556,63.7791,31700.0
2012-09-25 15:00:00,81.38,81.39,81.37,81.39,28200.0,63.7791,63.787,63.7713,63.787,28200.0
2012-09-25 15:30:00,81.38,81.39,81.38,81.39,41300.0,63.7791,63.787,63.7791,63.787,41300.0
2012-09-26 09:30:00,81.39,81.39,81.35,81.35,25800.0,63.787,63.787,63.7556,63.7556,25800.0
2012-09-26 10:00:00,81.36,81.38,81.36,81.36,10500.0,63.7635,63.7791,63.7635,63.7635,10500.0
2012-09-26 10:30:00,81.36,81.38,81.35,81.38,34400.0,63.7635,63.7791,63.7556,63.7791,34400.0
2012-09-26 11:00:00,81.38,81.39,81.37,81.37,15200.0,63.7791,63.787,63.7713,63.7713,15200.0
2012-09-26 11:30:00,81.38,81.4,81.37,81.4,33700.0,63.7791,63.7948,63.7713,63.7948,33700.0
2012-09-26 12:00:00,81.39,81.4,81.37,81.4,65800.0,63.787,63.7948,63.7713,63.7948,65800.0
2012-09-26 12:30:00,81.39,81.4,81.38,81.39,9400.0,63.787,63.7948,63.7791,63.787,9400.0
2012-09-26 13:00:00,81.39,81.4,81.39,81.4,28200.0,63.787,63.7948,63.787,63.7948,28200.0
2012-09-26 13:30:00,81.4,81.42,81.39,81.42,42600.0,63.7948,63.8105,63.787,63.8105,42600.0
2012-09-26 14:00:00,81.41,81.43,81.41,81.43,51100.0,63.8026,63.8183,63.8026,63.8183,51100.0
2012-09-26 14:30:00,81.42,81.43,81.42,81.43,36300.0,63.8105,63.8183,63.8105,63.8183,36300.0
2012-09-26 15:00:00,81.42,81.43,81.42,81.43,52500.0,63.8105,63.8183,63.8105,63.8183,52500.0
2012-09-26 15:30:00,81.43,81.44,81.41,81.42,88400.0,63.8183,63.8262,63.8026,63.8105,88400.0
2012-09-27 09:30:00,81.44,81.44,81.37,81.39,20500.0,63.8262,63.8262,63.7713,63.787,20500.0
2012-09-27 10:00:00,81.4,81.41,81.39,81.41,26000.0,63.7948,63.8026,63.787,63.8026,26000.0
2012-09-27 10:30:00,81.41,81.41,81.39,81.4,47900.0,63.8026,63.8026,63.787,63.7948,47900.0
2012-09-27 11:00:00,81.39,81.43,81.39,81.43,35900.0,63.787,63.8183,63.787,63.8183,35900.0
2012-09-27 11:30:00,81.42,81.43,81.41,81.41,28100.0,63.8105,63.8183,63.8026,63.8026,28100.0
2012-09-27 12:00:00,81.42,81.42,81.41,81.41,12600.0,63.8105,63.8105,63.8026,63.8026,12600.0
2012-09-27 12:30:00,81.41,81.42,81.41,81.41,16300.0,63.8026,63.8105,63.8026,63.8026,16300.0
2012-09-27 13:00:00,81.42,81.42,81.4,81.4,61300.0,63.8105,63.8105,63.7948,63.7948,61300.0
2012-09-27 13:30:00,81.41,81.42,81.4,81.42,19600.0,63.8026,63.8105,63.7948,63.8105,19600.0
2012-09-27 14:00:00,81.42,81.45,81.42,81.44,70300.0,63.8105,63.834,63.8105,63.8262,70300.0
2012-09-27 14:30:00,81.44,81.45,81.44,81.45,29600.0,63.8262,63.834,63.8262,63.834,29600.0
2012-09-27 15:00:00,81.44,81.45,81.44,81.45,34900.0,63.8262,63.834,63.8262,63.834,34900.0
2012-09-27 15:30:00,81.45,81.47,81.44,81.46,65500.0,63.834,63.8497,63.8262,63.8418,65500.0
2012-09-28 09:30:00,81.47,81.48,81.45,81.47,24000.0,63.8497,63.8575,63.834,63.8497,24000.0
2012-09-28 10:00:00,81.48,81.48,81.47,81.47,35800.0,63.8575,63.8575,63.8497,63.8497,35800.0
2012-09-28 10:30:00,81.48,81.48,81.47,81.48,15300.0,63.8575,63.8575,63.8497,63.8575,15300.0
2012-09-28 11:00:00,81.47,81.48,81.47,81.48,15400.0,63.8497,63.8575,63.8497,63.8575,15400.0
2012-09-28 11:30:00,81.47,81.48,81.47,81.48,27400.0,63.8497,63.8575,63.8497,63.8575,27400.0
2012-09-28 12:00:00,81.48,81.48,81.47,81.48,17200.0,63.8575,63.8575,63.8497,63.8575,17200.0
2012-09-28 12:30:00,81.48,81.48,81.47,81.48,3800.0,63.8575,63.8575,63.8497,63.8575,3800.0
2012-09-28 13:00:00,81.48,81.48,81.44,81.45,94900.0,63.8575,63.8575,63.8262,63.834,94900.0
2012-09-28 13:30:00,81.46,81.48,81.44,81.48,30600.0,63.8418,63.8575,63.8262,63.8575,30600.0
2012-09-28 14:00:00,81.48,81.48,81.47,81.47,24300.0,63.8575,63.8575,63.8497,63.8497,24300.0
2012-09-28 14:30:00,81.48,81.48,81.47,81.48,29800.0,63.8575,63.8575,63.8497,63.8575,29800.0
2012-09-28 15:00:00,81.48,81.48,81.47,81.48,33300.0,63.8575,63.8575,63.8497,63.8575,33300.0
2012-09-28 15:30:00,81.48,81.48,81.45,81.46,67900.0,63.8575,63.8575,63.834,63.8418,67900.0
2012-10-01 09:30:00,81.39,81.41,81.32,81.36,174800.0,63.8623,63.878,63.8073,63.8387,174800.0
2012-10-01 10:00:00,81.36,81.37,81.34,81.35,25400.0,63.8387,63.8466,63.823,63.8309,25400.0
2012-10-01 10:30:00,81.36,81.37,81.35,81.37,15800.0,63.8387,63.8466,63.8309,63.8466,15800.0
2012-10-01 11:00:00,81.37,81.37,81.35,81.37,16600.0,63.8466,63.8466,63.8309,63.8466,16600.0
2012-10-01 11:30:00,81.37,81.39,81.36,81.39,23900.0,63.8466,63.8623,63.8387,63.8623,23900.0
2012-10-01 12:00:00,81.38,81.4,81.38,81.4,45100.0,63.8544,63.8701,63.8544,63.8701,45100.0
2012-10-01 12:30:00,81.4,81.4,81.36,81.37,45300.0,63.8701,63.8701,63.8387,63.8466,45300.0
2012-10-01 13:00:00,81.38,81.39,81.36,81.37,31700.0,63.8544,63.8623,63.8387,63.8466,31700.0
2012-10-01 13:30:00,81.36,81.38,81.36,81.36,22000.0,63.8387,63.8544,63.8387,63.8387,22000.0
2012-10-01 14:00:00,81.36,81.38,81.36,81.38,24300.0,63.8387,63.8544,63.8387,63.8544,24300.0
2012-10-01 14:30:00,81.38,81.4,81.37,81.38,54200.0,63.8544,63.8701,63.8466,63.8544,54200.0
2012-10-01 15:00:00,81.39,81.39,81.35,81.37,284800.0,63.8623,63.8623,63.8309,63.8466,284800.0
2012-10-01 15:30:00,81.38,81.38,81.35,81.35,144800.0,63.8544,63.8544,63.8309,63.8309,144800.0
2012-10-02 09:30:00,81.37,81.38,81.35,81.36,23700.0,63.8466,63.8544,63.8309,63.8387,23700.0
2012-10-02 10:00:00,81.37,81.38,81.36,81.38,26500.0,63.8466,63.8544,63.8387,63.8544,26500.0
2012-10-02 10:30:00,81.38,81.38,81.36,81.38,28900.0,63.8544,63.8544,63.8387,63.8544,28900.0
2012-10-02 11:00:00,81.38,81.38,81.36,81.37,46000.0,63.8544,63.8544,63.8387,63.8466,46000.0
2012-10-02 11:30:00,81.37,81.39,81.36,81.38,30600.0,63.8466,63.8623,63.8387,63.8544,30600.0
2012-10-02 12:00:00,81.38,81.41,81.38,81.41,95100.0,63.8544,63.878,63.8544,63.878,95100.0
2012-10-02 12:30:00,81.4,81.42,81.4,81.42,14900.0,63.8701,63.8858,63.8701,63.8858,14900.0
2012-10-02 13:00:00,81.41,81.42,81.41,81.42,18100.0,63.878,63.8858,63.878,63.8858,18100.0
2012-10-02 13:30:00,81.42,81.42,81.41,81.41,45900.0,63.8858,63.8858,63.878,63.878,45900.0
2012-10-02 14:00:00,81.42,81.43,81.41,81.42,14500.0,63.8858,63.8936,63.878,63.8858,14500.0
2012-10-02 14:30:00,81.43,81.43,81.4,81.41,28100.0,63.8936,63.8936,63.8701,63.878,28100.0
2012-10-02 15:00:00,81.41,81.43,81.41,81.43,21600.0,63.878,63.8936,63.878,63.8936,21600.0
2012-10-02 15:30:00,81.43,81.43,81.42,81.43,41900.0,63.8936,63.8936,63.8858,63.8936,41900.0
2012-10-03 09:30:00,81.35,81.42,81.35,81.42,59700.0,63.8309,63.8858,63.8309,63.8858,59700.0
2012-10-03 10:00:00,81.42,81.42,81.41,81.42,10000.0,63.8858,63.8858,63.878,63.8858,10000.0
2012-10-03 10:30:00,81.42,81.43,81.41,81.43,38300.0,63.8858,63.8936,63.878,63.8936,38300.0
2012-10-03 11:00:00,81.42,81.43,81.42,81.43,78600.0,63.8858,63.8936,63.8858,63.8936,78600.0
2012-10-03 11:30:00,81.43,81.43,81.41,81.43,29500.0,63.8936,63.8936,63.878,63.8936,29500.0
2012-10-03 12:00:00,81.42,81.43,81.38,81.42,39100.0,63.8858,63.8936,63.8544,63.8858,39100.0
2012-10-03 12:30:00,81.41,81.43,81.41,81.42,15000.0,63.878,63.8936,63.878,63.8858,15000.0
2012-10-03 13:00:00,81.43,81.43,81.42,81.43,12800.0,63.8936,63.8936,63.8858,63.8936,12800.0
2012-10-03 13:30:00,81.42,81.44,81.41,81.43,83100.0,63.8858,63.9015,63.878,63.8936,83100.0
2012-10-03 14:00:00,81.44,81.44,81.43,81.44,24900.0,63.9015,63.9015,63.8936,63.9015,24900.0
2012-10-03 14:30:00,81.43,81.44,81.42,81.44,36100.0,63.8936,63.9015,63.8858,63.9015,36100.0
2012-10-03 15:00:00,81.43,81.44,81.42,81.43,50500.0,63.8936,63.9015,63.8858,63.8936,50500.0
2012-10-03 15:30:00,81.42,81.44,81.35,81.36,172500.0,63.8858,63.9015,63.8309,63.8387,172500.0
2012-10-04 09:30:00,81.4,81.41,81.37,81.38,79500.0,63.8701,63.878,63.8466,63.8544,79500.0
2012-10-04 10:00:00,81.39,81.41,81.39,81.41,27100.0,63.8623,63.878,63.8623,63.878,27100.0
2012-10-04 10:30:00,81.41,81.41,81.39,81.39,67200.0,63.878,63.878,63.8623,63.8623,67200.0
2012-10-04 11:00:00,81.41,81.41,81.39,81.4,31400.0,63.878,63.878,63.8623,63.8701,31400.0
2012-10-04 11:30:00,81.4,81.41,81.4,81.4,16600.0,63.8701,63.878,63.8701,63.8701,16600.0
2012-10-04 12:00:00,81.41,81.41,81.4,81.41,12300.0,63.878,63.878,63.8701,63.878,12300.0
2012-10-04 12:30:00,81.41,81.42,81.4,81.42,12100.0,63.878,63.8858,63.8701,63.8858,12100.0
2012-10-04 13:00:00,81.42,81.44,81.4,81.43,45100.0,63.8858,63.9015,63.8701,63.8936,45100.0
2012-10-04 13:30:00,81.43,81.43,81.4,81.41,10300.0,63.8936,63.8936,63.8701,63.878,10300.0
2012-10-04 14:00:00,81.42,81.43,81.41,81.41,13100.0,63.8858,63.8936,63.878,63.878,13100.0
2012-10-04 14:30:00,81.41,81.43,81.41,81.41,42800.0,63.878,63.8936,63.878,63.878,42800.0
2012-10-04 15:00:00,81.41,81.43,81.4,81.4,43300.0,63.878,63.8936,63.8701,63.8701,43300.0
2012-10-04 15:30:00,81.4,81.42,81.36,81.36,55300.0,63.8701,63.8858,63.8387,63.8387,55300.0
2012-10-05 09:30:00,81.39,81.39,81.34,81.34,120900.0,63.8623,63.8623,63.823,63.823,120900.0
2012-10-05 10:00:00,81.34,81.35,81.32,81.35,37100.0,63.823,63.8309,63.8073,63.8309,37100.0
2012-10-05 10:30:00,81.34,81.37,81.33,81.36,32700.0,63.823,63.8466,63.8152,63.8387,32700.0
2012-10-05 11:00:00,81.37,81.37,81.36,81.36,25700.0,63.8466,63.8466,63.8387,63.8387,25700.0
2012-10-05 11:30:00,81.36,81.36,81.34,81.34,20700.0,63.8387,63.8387,63.823,63.823,20700.0
2012-10-05 12:00:00,81.35,81.37,81.34,81.36,20300.0,63.8309,63.8466,63.823,63.8387,20300.0
2012-10-05 12:30:00,81.37,81.37,81.36,81.36,12400.0,63.8466,63.8466,63.8387,63.8387,12400.0
2012-10-05 13:00:00,81.37,81.37,81.36,81.37,9700.0,63.8466,63.8466,63.8387,63.8466,9700.0
2012-10-05 13:30:00,81.37,81.38,81.36,81.37,23000.0,63.8466,63.8544,63.8387,63.8466,23000.0
2012-10-05 14:00:00,81.37,81.38,81.36,81.37,27400.0,63.8466,63.8544,63.8387,63.8466,27400.0
2012-10-05 14:30:00,81.38,81.38,81.36,81.36,20900.0,63.8544,63.8544,63.8387,63.8387,20900.0
2012-10-05 15:00:00,81.37,81.38,81.35,81.38,20200.0,63.8466,63.8544,63.8309,63.8544,20200.0
2012-10-05 15:30:00,81.38,81.38,81.37,81.38,42600.0,63.8544,63.8544,63.8466,63.8544,42600.0
2012-10-08 09:30:00,81.39,81.39,81.38,81.38,11800.0,63.8623,63.8623,63.8544,63.8544,11800.0
2012-10-08 10:00:00,81.4,81.4,81.38,81.39,10300.0,63.8701,63.8701,63.8544,63.8623,10300.0
2012-10-08 10:30:00,81.4,81.41,81.38,81.4,20100.0,63.8701,63.878,63.8544,63.8701,20100.0
2012-10-08 11:00:00,81.4,81.42,81.39,81.41,29900.0,63.8701,63.8858,63.8623,63.878,29900.0
2012-10-08 11:30:00,81.42,81.42,81.41,81.41,15100.0,63.8858,63.8858,63.878,63.878,15100.0
2012-10-08 12:00:00,81.42,81.42,81.41,81.42,9200.0,63.8858,63.8858,63.878,63.8858,9200.0
2012-10-08 12:30:00,81.41,81.42,81.41,81.42,4600.0,63.878,63.8858,63.878,63.8858,4600.0
2012-10-08 13:00:00,81.41,81.42,81.41,81.42,16800.0,63.878,63.8858,63.878,63.8858,16800.0
2012-10-08 13:30:00,81.42,81.42,81.4,81.41,32200.0,63.8858,63.8858,63.8701,63.878,32200.0
2012-10-08 14:00:00,81.42,81.42,81.4,81.42,13800.0,63.8858,63.8858,63.8701,63.8858,13800.0
2012-10-08 14:30:00,81.41,81.42,81.4,81.42,22600.0,63.878,63.8858,63.8701,63.8858,22600.0
2012-10-08 15:00:00,81.42,81.42,81.4,81.42,15000.0,63.8858,63.8858,63.8701,63.8858,15000.0
2012-10-08 15:30:00,81.42,81.42,81.4,81.4,35900.0,63.8858,63.8858,63.8701,63.8701,35900.0
2012-10-09 09:30:00,81.33,81.4,81.33,81.39,36100.0,63.8152,63.8701,63.8152,63.8623,36100.0
2012-10-09 10:00:00,81.38,81.82,80.96,81.4,39600.0,63.8544,64.1997,63.5249,63.8701,39600.0
2012-10-09 10:30:00,81.4,81.4,81.39,81.39,16400.0,63.8701,63.8701,63.8623,63.8623,16400.0
2012-10-09 11:00:00,81.39,81.41,81.39,81.41,17200.0,63.8623,63.878,63.8623,63.878,17200.0
2012-10-09 11:30:00,81.41,81.42,81.38,81.39,181700.0,63.878,63.8858,63.8544,63.8623,181700.0
2012-10-09 12:00:00,81.39,81.4,81.37,81.37,38900.0,63.8623,63.8701,63.8466,63.8466,38900.0
2012-10-09 12:30:00,81.37,81.4,81.37,81.39,21800.0,63.8466,63.8701,63.8466,63.8623,21800.0
2012-10-09 13:00:00,81.39,81.41,81.39,81.4,36000.0,63.8623,63.878,63.8623,63.8701,36000.0
2012-10-09 13:30:00,81.4,81.41,81.39,81.39,23700.0,63.8701,63.878,63.8623,63.8623,23700.0
2012-10-09 14:00:00,81.4,81.4,81.39,81.39,45400.0,63.8701,63.8701,63.8623,63.8623,45400.0
2012-10-09 14:30:00,81.4,81.4,81.38,81.39,47200.0,63.8701,63.8701,63.8544,63.8623,47200.0
2012-10-09 15:00:00,81.38,81.39,81.34,81.39,45700.0,63.8544,63.8623,63.823,63.8623,45700.0
2012-10-09 15:30:00,81.39,81.4,81.38,81.38,65600.0,63.8623,63.8701,63.8544,63.8544,65600.0
2012-10-10 09:30:00,81.31,81.37,81.31,81.34,38300.0,63.7995,63.8466,63.7995,63.823,38300.0
2012-10-10 10:00:00,81.34,81.34,81.32,81.32,26300.0,63.823,63.823,63.8073,63.8073,26300.0
2012-10-10 10:30:00,81.33,81.34,81.32,81.33,16300.0,63.8152,63.823,63.8073,63.8152,16300.0
2012-10-10 11:00:00,81.34,81.34,81.32,81.34,20600.0,63.823,63.823,63.8073,63.823,20600.0
2012-10-10 11:30:00,81.33,81.34,81.33,81.33,10500.0,63.8152,63.823,63.8152,63.8152,10500.0
2012-10-10 12:00:00,81.33,81.35,81.33,81.35,33900.0,63.8152,63.8309,63.8152,63.8309,33900.0
2012-10-10 12:30:00,81.34,81.37,81.34,81.37,11900.0,63.823,63.8466,63.823,63.8466,11900.0
2012-10-10 13:00:00,81.37,81.38,81.36,81.36,16700.0,63.8466,63.8544,63.8387,63.8387,16700.0
2012-10-10 13:30:00,81.36,81.38,81.36,81.38,16300.0,63.8387,63.8544,63.8387,63.8544,16300.0
2012-10-10 14:00:00,81.38,81.39,81.37,81.39,17400.0,63.8544,63.8623,63.8466,63.8623,17400.0
2012-10-10 14:30:00,81.39,81.39,81.37,81.39,20300.0,63.8623,63.8623,63.8466,63.8623,20300.0
2012-10-10 15:00:00,81.38,81.39,81.37,81.38,39800.0,63.8544,63.8623,63.8466,63.8544,39800.0
2012-10-10 15:30:00,81.39,81.4,81.38,81.39,41900.0,63.8623,63.8701,63.8544,63.8623,41900.0
2012-10-11 09:30:00,81.35,81.36,81.35,81.36,28100.0,63.8309,63.8387,63.8309,63.8387,28100.0
2012-10-11 10:00:00,81.36,81.36,81.35,81.36,11000.0,63.8387,63.8387,63.8309,63.8387,11000.0
2012-10-11 10:30:00,81.36,81.36,81.35,81.35,8800.0,63.8387,63.8387,63.8309,63.8309,8800.0
2012-10-11 11:00:00,81.35,81.37,81.35,81.35,52300.0,63.8309,63.8466,63.8309,63.8309,52300.0
2012-10-11 11:30:00,81.35,81.36,81.35,81.36,20900.0,63.8309,63.8387,63.8309,63.8387,20900.0
2012-10-11 12:00:00,81.36,81.37,81.35,81.37,15600.0,63.8387,63.8466,63.8309,63.8466,15600.0
2012-10-11 12:30:00,81.37,81.38,81.37,81.38,16600.0,63.8466,63.8544,63.8466,63.8544,16600.0
2012-10-11 13:00:00,81.38,81.38,81.36,81.37,28500.0,63.8544,63.8544,63.8387,63.8466,28500.0
2012-10-11 13:30:00,81.37,81.39,81.36,81.39,17400.0,63.8466,63.8623,63.8387,63.8623,17400.0
2012-10-11 14:00:00,81.39,81.39,81.38,81.39,12800.0,63.8623,63.8623,63.8544,63.8623,12800.0
2012-10-11 14:30:00,81.39,81.39,81.38,81.39,28200.0,63.8623,63.8623,63.8544,63.8623,28200.0
2012-10-11 15:00:00,81.39,81.39,81.35,81.38,146100.0,63.8623,63.8623,63.8309,63.8544,146100.0
2012-10-11 15:30:00,81.39,81.39,81.38,81.39,17200.0,63.8623,63.8623,63.8544,63.8623,17200.0
2012-10-12 09:30:00,81.38,81.4,81.36,81.36,32500.0,63.8544,63.8701,63.8387,63.8387,32500.0
2012-10-12 10:00:00,81.37,81.38,81.36,81.38,9800.0,63.8466,63.8544,63.8387,63.8544,9800.0
2012-10-12 10:30:00,81.38,81.39,81.36,81.38,18100.0,63.8544,63.8623,63.8387,63.8544,18100.0
2012-10-12 11:00:00,81.38,81.39,81.36,81.39,20300.0,63.8544,63.8623,63.8387,63.8623,20300.0
2012-10-12 11:30:00,81.38,81.39,81.38,81.39,16200.0,63.8544,63.8623,63.8544,63.8623,16200.0
2012-10-12 12:00:00,81.4,81.41,81.39,81.41,41300.0,63.8701,63.878,63.8623,63.878,41300.0
2012-10-12 12:30:00,81.41,81.41,81.4,81.41,23400.0,63.878,63.878,63.8701,63.878,23400.0
2012-10-12 13:00:00,81.4,81.41,81.4,81.41,17000.0,63.8701,63.878,63.8701,63.878,17000.0
2012-10-12 13:30:00,81.4,81.41,81.39,81.41,30100.0,63.8701,63.878,63.8623,63.878,30100.0
2012-10-12 14:00:00,81.4,81.41,81.37,81.37,16400.0,63.8701,63.878,63.8466,63.8466,16400.0
2012-10-12 14:30:00,81.37,81.4,81.36,81.38,36300.0,63.8466,63.8701,63.8387,63.8544,36300.0
2012-10-12 15:00:00,81.38,81.39,81.38,81.38,26500.0,63.8544,63.8623,63.8544,63.8544,26500.0
2012-10-12 15:30:00,81.39,81.4,81.38,81.4,30000.0,63.8623,63.8701,63.8544,63.8701,30000.0
2012-10-15 09:30:00,81.4,81.4,81.37,81.38,20400.0,63.8701,63.8701,63.8466,63.8544,20400.0
2012-10-15 10:00:00,81.39,81.4,81.37,81.39,94100.0,63.8623,63.8701,63.8466,63.8623,94100.0
2012-10-15 10:30:00,81.38,81.4,81.38,81.4,30400.0,63.8544,63.8701,63.8544,63.8701,30400.0
2012-10-15 11:00:00,81.39,81.41,81.38,81.39,98400.0,63.8623,63.878,63.8544,63.8623,98400.0
2012-10-15 11:30:00,81.4,81.4,81.38,81.39,20100.0,63.8701,63.8701,63.8544,63.8623,20100.0
2012-10-15 12:00:00,81.39,81.4,81.38,81.39,21200.0,63.8623,63.8701,63.8544,63.8623,21200.0
2012-10-15 12:30:00,81.38,81.39,81.37,81.37,22200.0,63.8544,63.8623,63.8466,63.8466,22200.0
2012-10-15 13:00:00,81.37,81.4,81.37,81.4,27100.0,63.8466,63.8701,63.8466,63.8701,27100.0
2012-10-15 13:30:00,81.39,81.41,81.39,81.41,19700.0,63.8623,63.878,63.8623,63.878,19700.0
2012-10-15 14:00:00,81.41,81.41,81.4,81.41,14600.0,63.878,63.878,63.8701,63.878,14600.0
2012-10-15 14:30:00,81.41,81.41,81.4,81.41,63600.0,63.878,63.878,63.8701,63.878,63600.0
2012-10-15 15:00:00,81.4,81.42,81.4,81.42,81600.0,63.8701,63.8858,63.8701,63.8858,81600.0
2012-10-15 15:30:00,81.42,81.42,81.41,81.42,35300.0,63.8858,63.8858,63.878,63.8858,35300.0
2012-10-16 09:30:00,81.4,81.4,81.38,81.39,28400.0,63.8701,63.8701,63.8544,63.8623,28400.0
2012-10-16 10:00:00,81.38,81.39,81.37,81.38,19400.0,63.8544,63.8623,63.8466,63.8544,19400.0
2012-10-16 10:30:00,81.38,81.38,81.37,81.38,30800.0,63.8544,63.8544,63.8466,63.8544,30800.0
2012-10-16 11:00:00,81.38,81.38,81.37,81.37,14400.0,63.8544,63.8544,63.8466,63.8466,14400.0
2012-10-16 11:30:00,81.38,81.4,81.37,81.39,26400.0,63.8544,63.8701,63.8466,63.8623,26400.0
2012-10-16 12:00:00,81.4,81.4,81.38,81.38,21200.0,63.8701,63.8701,63.8544,63.8544,21200.0
2012-10-16 12:30:00,81.39,81.39,81.38,81.39,11300.0,63.8623,63.8623,63.8544,63.8623,11300.0
2012-10-16 13:00:00,81.38,81.4,81.38,81.4,18900.0,63.8544,63.8701,63.8544,63.8701,18900.0
2012-10-16 13:30:00,81.39,81.4,81.39,81.39,15100.0,63.8623,63.8701,63.8623,63.8623,15100.0
2012-10-16 14:00:00,81.4,81.4,81.38,81.4,35600.0,63.8701,63.8701,63.8544,63.8701,35600.0
2012-10-16 14:30:00,81.39,81.4,81.38,81.39,50300.0,63.8623,63.8701,63.8544,63.8623,50300.0
2012-10-16 15:00:00,81.39,81.4,81.38,81.39,28800.0,63.8623,63.8701,63.8544,63.8623,28800.0
2012-10-16 15:30:00,81.39,81.4,81.38,81.38,33300.0,63.8623,63.8701,63.8544,63.8544,33300.0
2012-10-17 09:30:00,81.37,81.37,81.34,81.34,30300.0,63.8466,63.8466,63.823,63.823,30300.0
2012-10-17 10:00:00,81.35,81.35,81.33,81.34,18400.0,63.8309,63.8309,63.8152,63.823,18400.0
2012-10-17 10:30:00,81.34,81.35,81.33,81.34,22600.0,63.823,63.8309,63.8152,63.823,22600.0
2012-10-17 11:00:00,81.34,81.34,81.32,81.33,32800.0,63.823,63.823,63.8073,63.8152,32800.0
2012-10-17 11:30:00,81.33,81.35,81.32,81.35,34800.0,63.8152,63.8309,63.8073,63.8309,34800.0
2012-10-17 12:00:00,81.34,81.35,81.32,81.33,47300.0,63.823,63.8309,63.8073,63.8152,47300.0
2012-10-17 12:30:00,81.32,81.33,81.31,81.32,27600.0,63.8073,63.8152,63.7995,63.8073,27600.0
2012-10-17 13:00:00,81.31,81.32,81.31,81.31,22700.0,63.7995,63.8073,63.7995,63.7995,22700.0
2012-10-17 13:30:00,81.32,81.32,81.29,81.29,39700.0,63.8073,63.8073,63.7838,63.7838,39700.0
2012-10-17 14:00:00,81.3,81.3,81.26,81.27,41900.0,63.7916,63.7916,63.7603,63.7681,41900.0
2012-10-17 14:30:00,81.27,81.27,81.25,81.25,28000.0,63.7681,63.7681,63.7524,63.7524,28000.0
2012-10-17 15:00:00,81.25,81.26,81.25,81.26,32400.0,63.7524,63.7603,63.7524,63.7603,32400.0
2012-10-17 15:30:00,81.26,81.29,81.25,81.28,36000.0,63.7603,63.7838,63.7524,63.7759,36000.0
2012-10-18 09:30:00,81.29,81.3,81.27,81.28,53200.0,63.7838,63.7916,63.7681,63.7759,53200.0
2012-10-18 10:00:00,81.28,81.3,81.28,81.29,11300.0,63.7759,63.7916,63.7759,63.7838,11300.0
2012-10-18 10:30:00,81.28,81.3,81.25,81.27,28600.0,63.7759,63.7916,63.7524,63.7681,28600.0
2012-10-18 11:00:00,81.27,81.28,81.27,81.27,18800.0,63.7681,63.7759,63.7681,63.7681,18800.0
2012-10-18 11:30:00,81.27,81.28,81.27,81.27,26400.0,63.7681,63.7759,63.7681,63.7681,26400.0
2012-10-18 12:00:00,81.26,81.27,81.24,81.25,30400.0,63.7603,63.7681,63.7446,63.7524,30400.0
2012-10-18 12:30:00,81.25,81.29,81.24,81.25,28300.0,63.7524,63.7838,63.7446,63.7524,28300.0
2012-10-18 13:00:00,81.26,81.27,81.25,81.26,13700.0,63.7603,63.7681,63.7524,63.7603,13700.0
2012-10-18 13:30:00,81.26,81.27,81.25,81.25,21200.0,63.7603,63.7681,63.7524,63.7524,21200.0
2012-10-18 14:00:00,81.25,81.28,81.25,81.26,32300.0,63.7524,63.7759,63.7524,63.7603,32300.0
2012-10-18 14:30:00,81.26,81.28,81.25,81.28,60600.0,63.7603,63.7759,63.7524,63.7759,60600.0
2012-10-18 15:00:00,81.28,81.28,81.25,81.26,57500.0,63.7759,63.7759,63.7524,63.7603,57500.0
2012-10-18 15:30:00,81.26,81.26,81.24,81.25,51300.0,63.7603,63.7603,63.7446,63.7524,51300.0
2012-10-19 09:30:00,81.23,81.25,81.22,81.24,51000.0,63.7367,63.7524,63.7289,63.7446,51000.0
2012-10-19 10:00:00,81.23,81.27,81.23,81.25,25500.0,63.7367,63.7681,63.7367,63.7524,25500.0
2012-10-19 10:30:00,81.27,81.27,81.24,81.24,6500.0,63.7681,63.7681,63.7446,63.7446,6500.0
2012-10-19 11:00:00,81.25,81.27,81.25,81.27,12300.0,63.7524,63.7681,63.7524,63.7681,12300.0
2012-10-19 11:30:00,81.27,81.28,81.25,81.27,27400.0,63.7681,63.7759,63.7524,63.7681,27400.0
2012-10-19 12:00:00,81.28,81.29,81.26,81.29,27100.0,63.7759,63.7838,63.7603,63.7838,27100.0
2012-10-19 12:30:00,81.28,81.3,81.27,81.29,26400.0,63.7759,63.7916,63.7681,63.7838,26400.0
2012-10-19 13:00:00,81.29,81.29,81.28,81.29,7600.0,63.7838,63.7838,63.7759,63.7838,7600.0
2012-10-19 13:30:00,81.29,81.29,81.27,81.27,20500.0,63.7838,63.7838,63.7681,63.7681,20500.0
2012-10-19 14:00:00,81.28,81.29,81.27,81.29,14900.0,63.7759,63.7838,63.7681,63.7838,14900.0
2012-10-19 14:30:00,81.29,81.29,81.27,81.29,21700.0,63.7838,63.7838,63.7681,63.7838,21700.0
2012-10-19 15:00:00,81.28,81.29,81.27,81.27,24900.0,63.7759,63.7838,63.7681,63.7681,24900.0
2012-10-19 15:30:00,81.28,81.28,81.25,81.25,23500.0,63.7759,63.7759,63.7524,63.7524,23500.0
2012-10-22 09:30:00,81.25,81.26,81.22,81.25,13800.0,63.7524,63.7603,63.7289,63.7524,13800.0
2012-10-22 10:00:00,81.22,81.26,81.22,81.24,16600.0,63.7289,63.7603,63.7289,63.7446,16600.0
2012-10-22 10:30:00,81.25,81.25,81.24,81.25,15300.0,63.7524,63.7524,63.7446,63.7524,15300.0
2012-10-22 11:00:00,81.25,81.25,81.24,81.24,12800.0,63.7524,63.7524,63.7446,63.7446,12800.0
2012-10-22 11:30:00,81.25,81.26,81.24,81.24,24700.0,63.7524,63.7603,63.7446,63.7446,24700.0
2012-10-22 12:00:00,81.25,81.26,81.24,81.26,47000.0,63.7524,63.7603,63.7446,63.7603,47000.0
2012-10-22 12:30:00,81.26,81.26,81.25,81.26,9500.0,63.7603,63.7603,63.7524,63.7603,9500.0
2012-10-22 13:00:00,81.26,81.26,81.25,81.25,9100.0,63.7603,63.7603,63.7524,63.7524,9100.0
2012-10-22 13:30:00,81.25,81.26,81.25,81.26,13900.0,63.7524,63.7603,63.7524,63.7603,13900.0
2012-10-22 14:00:00,81.26,81.26,81.25,81.25,21300.0,63.7603,63.7603,63.7524,63.7524,21300.0
2012-10-22 14:30:00,81.26,81.26,81.25,81.25,16400.0,63.7603,63.7603,63.7524,63.7524,16400.0
2012-10-22 15:00:00,81.26,81.26,81.24,81.25,78700.0,63.7603,63.7603,63.7446,63.7524,78700.0
2012-10-22 15:30:00,81.25,81.26,81.23,81.23,34000.0,63.7524,63.7603,63.7367,63.7367,34000.0
2012-10-23 09:30:00,81.23,81.25,81.23,81.24,32700.0,63.7367,63.7524,63.7367,63.7446,32700.0
2012-10-23 10:00:00,81.24,81.25,81.23,81.24,7800.0,63.7446,63.7524,63.7367,63.7446,7800.0
2012-10-23 10:30:00,81.24,81.28,81.24,81.25,22000.0,63.7446,63.7759,63.7446,63.7524,22000.0
2012-10-23 11:00:00,81.25,81.3,81.25,81.29,41100.0,63.7524,63.7916,63.7524,63.7838,41100.0
2012-10-23 11:30:00,81.29,81.3,81.28,81.28,22800.0,63.7838,63.7916,63.7759,63.7759,22800.0
2012-10-23 12:00:00,81.3,81.31,81.28,81.3,29900.0,63.7916,63.7995,63.7759,63.7916,29900.0
2012-10-23 12:30:00,81.3,81.3,81.28,81.28,30600.0,63.7916,63.7916,63.7759,63.7759,30600.0
2012-10-23 13:00:00,81.29,81.31,81.28,81.29,27900.0,63.7838,63.7995,63.7759,63.7838,27900.0
2012-10-23 13:30:00,81.31,81.31,81.29,81.31,14500.0,63.7995,63.7995,63.7838,63.7995,14500.0
2012-10-23 14:00:00,81.31,81.31,81.3,81.3,91200.0,63.7995,63.7995,63.7916,63.7916,91200.0
2012-10-23 14:30:00,81.31,81.31,81.29,81.3,44400.0,63.7995,63.7995,63.7838,63.7916,44400.0
2012-10-23 15:00:00,81.3,81.31,81.29,81.31,35400.0,63.7916,63.7995,63.7838,63.7995,35400.0
2012-10-23 15:30:00,81.31,81.31,81.3,81.31,42900.0,63.7995,63.7995,63.7916,63.7995,42900.0
2012-10-24 09:30:00,81.3,81.31,81.29,81.3,28500.0,63.7916,63.7995,63.7838,63.7916,28500.0
2012-10-24 10:00:00,81.3,81.31,81.29,81.3,20000.0,63.7916,63.7995,63.7838,63.7916,20000.0
2012-10-24 10:30:00,81.3,81.31,81.28,81.29,12500.0,63.7916,63.7995,63.7759,63.7838,12500.0
2012-10-24 11:00:00,81.28,81.3,81.28,81.29,61400.0,63.7759,63.7916,63.7759,63.7838,61400.0
2012-10-24 11:30:00,81.3,81.3,81.29,81.3,17300.0,63.7916,63.7916,63.7838,63.7916,17300.0
2012-10-24 12:00:00,81.3,81.3,81.29,81.3,17900.0,63.7916,63.7916,63.7838,63.7916,17900.0
2012-10-24 12:30:00,81.3,81.3,81.29,81.29,15200.0,63.7916,63.7916,63.7838,63.7838,15200.0
2012-10-24 13:00:00,81.29,81.3,81.29,81.3,19200.0,63.7838,63.7916,63.7838,63.7916,19200.0
2012-10-24 13:30:00,81.3,81.3,81.29,81.3,31800.0,63.7916,63.7916,63.7838,63.7916,31800.0
2012-10-24 14:00:00,81.3,81.33,81.29,81.33,32200.0,63.7916,63.8152,63.7838,63.8152,32200.0
2012-10-24 14:30:00,81.33,81.33,81.32,81.33,34000.0,63.8152,63.8152,63.8073,63.8152,34000.0
2012-10-24 15:00:00,81.33,81.33,81.32,81.33,59700.0,63.8152,63.8152,63.8073,63.8152,59700.0
2012-10-24 15:30:00,81.32,81.33,81.32,81.33,49700.0,63.8073,63.8152,63.8073,63.8152,49700.0
2012-10-25 09:30:00,81.24,81.24,81.22,81.22,20800.0,63.7446,63.7446,63.7289,63.7289,20800.0
2012-10-25 10:00:00,81.22,81.24,81.2,81.23,114800.0,63.7289,63.7446,63.7132,63.7367,114800.0
2012-10-25 10:30:00,81.23,81.23,81.2,81.23,128300.0,63.7367,63.7367,63.7132,63.7367,128300.0
2012-10-25 11:00:00,81.22,81.23,81.22,81.23,24500.0,63.7289,63.7367,63.7289,63.7367,24500.0
2012-10-25 11:30:00,81.23,81.24,81.21,81.21,37400.0,63.7367,63.7446,63.721,63.721,37400.0
2012-10-25 12:00:00,81.22,81.24,81.22,81.24,19100.0,63.7289,63.7446,63.7289,63.7446,19100.0
2012-10-25 12:30:00,81.23,81.24,81.23,81.23,35100.0,63.7367,63.7446,63.7367,63.7367,35100.0
2012-10-25 13:00:00,81.24,81.24,81.21,81.22,10000.0,63.7446,63.7446,63.721,63.7289,10000.0
2012-10-25 13:30:00,81.21,81.22,81.21,81.22,14800.0,63.721,63.7289,63.721,63.7289,14800.0
2012-10-25 14:00:00,81.21,81.22,81.21,81.22,16500.0,63.721,63.7289,63.721,63.7289,16500.0
2012-10-25 14:30:00,81.22,81.22,81.21,81.22,25300.0,63.7289,63.7289,63.721,63.7289,25300.0
2012-10-25 15:00:00,81.22,81.23,81.21,81.22,21900.0,63.7289,63.7367,63.721,63.7289,21900.0
2012-10-25 15:30:00,81.21,81.23,81.21,81.22,45800.0,63.721,63.7367,63.721,63.7289,45800.0
2012-10-26 09:30:00,81.26,81.28,81.25,81.27,30900.0,63.7603,63.7759,63.7524,63.7681,30900.0
2012-10-26 10:00:00,81.26,81.28,81.26,81.27,8500.0,63.7603,63.7759,63.7603,63.7681,8500.0
2012-10-26 10:30:00,81.28,81.29,81.27,81.28,29000.0,63.7759,63.7838,63.7681,63.7759,29000.0
2012-10-26 11:00:00,81.29,81.29,81.26,81.28,8700.0,63.7838,63.7838,63.7603,63.7759,8700.0
2012-10-26 11:30:00,81.27,81.28,81.27,81.27,9000.0,63.7681,63.7759,63.7681,63.7681,9000.0
2012-10-26 12:00:00,81.28,81.28,81.27,81.27,14100.0,63.7759,63.7759,63.7681,63.7681,14100.0
2012-10-26 12:30:00,81.28,81.28,81.27,81.28,18100.0,63.7759,63.7759,63.7681,63.7759,18100.0
2012-10-26 13:00:00,81.27,81.3,81.27,81.28,21600.0,63.7681,63.7916,63.7681,63.7759,21600.0
2012-10-26 13:30:00,81.29,81.29,81.28,81.29,23100.0,63.7838,63.7838,63.7759,63.7838,23100.0
2012-10-26 14:00:00,81.29,81.29,81.28,81.29,8300.0,63.7838,63.7838,63.7759,63.7838,8300.0
2012-10-26 14:30:00,81.29,81.3,81.28,81.29,38400.0,63.7838,63.7916,63.7759,63.7838,38400.0
2012-10-26 15:00:00,81.29,81.3,81.28,81.28,11200.0,63.7838,63.7916,63.7759,63.7759,11200.0
2012-10-26 15:30:00,81.29,81.3,81.28,81.28,14100.0,63.7838,63.7916,63.7759,63.7759,14100.0
2012-10-31 09:30:00,81.29,81.35,81.29,81.35,55000.0,63.7838,63.8309,63.7838,63.8309,55000.0
2012-10-31 10:00:00,81.34,81.37,81.34,81.35,62400.0,63.823,63.8466,63.823,63.8309,62400.0
2012-10-31 10:30:00,81.36,81.4,81.35,81.4,78000.0,63.8387,63.8701,63.8309,63.8701,78000.0
2012-10-31 11:00:00,81.4,81.4,81.39,81.4,60900.0,63.8701,63.8701,63.8623,63.8701,60900.0
2012-10-31 11:30:00,81.39,81.4,81.38,81.39,23100.0,63.8623,63.8701,63.8544,63.8623,23100.0
2012-10-31 12:00:00,81.38,81.41,81.37,81.41,33200.0,63.8544,63.878,63.8466,63.878,33200.0
2012-10-31 12:30:00,81.41,81.41,81.38,81.38,26400.0,63.878,63.878,63.8544,63.8544,26400.0
2012-10-31 13:00:00,81.38,81.4,81.36,81.36,58100.0,63.8544,63.8701,63.8387,63.8387,58100.0
2012-10-31 13:30:00,81.37,81.4,81.36,81.39,19100.0,63.8466,63.8701,63.8387,63.8623,19100.0
2012-10-31 14:00:00,81.4,81.41,81.39,81.4,29000.0,63.8701,63.878,63.8623,63.8701,29000.0
2012-10-31 14:30:00,81.4,81.41,81.38,81.4,47400.0,63.8701,63.878,63.8544,63.8701,47400.0
2012-10-31 15:00:00,81.4,81.41,81.39,81.4,63700.0,63.8701,63.878,63.8623,63.8701,63700.0
2012-10-31 15:30:00,81.4,81.4,81.35,81.36,74500.0,63.8701,63.8701,63.8309,63.8387,74500.0
2012-11-01 09:30:00,81.26,81.31,81.22,81.28,54300.0,63.8368,63.8761,63.8054,63.8525,54300.0
2012-11-01 10:00:00,81.28,81.3,81.25,81.27,188900.0,63.8525,63.8682,63.8289,63.8447,188900.0
2012-11-01 10:30:00,81.26,81.3,81.26,81.29,39300.0,63.8368,63.8682,63.8368,63.8604,39300.0
2012-11-01 11:00:00,81.28,81.28,81.27,81.28,31000.0,63.8525,63.8525,63.8447,63.8525,31000.0
2012-11-01 11:30:00,81.27,81.28,81.27,81.28,43300.0,63.8447,63.8525,63.8447,63.8525,43300.0
2012-11-01 12:00:00,81.28,81.29,81.27,81.29,15500.0,63.8525,63.8604,63.8447,63.8604,15500.0
2012-11-01 12:30:00,81.29,81.29,81.28,81.28,15200.0,63.8604,63.8604,63.8525,63.8525,15200.0
2012-11-01 13:00:00,81.28,81.29,81.28,81.29,24800.0,63.8525,63.8604,63.8525,63.8604,24800.0
2012-11-01 13:30:00,81.29,81.29,81.28,81.28,13800.0,63.8604,63.8604,63.8525,63.8525,13800.0
2012-11-01 14:00:00,81.28,81.29,81.28,81.29,17500.0,63.8525,63.8604,63.8525,63.8604,17500.0
2012-11-01 14:30:00,81.29,81.3,81.28,81.3,23600.0,63.8604,63.8682,63.8525,63.8682,23600.0
2012-11-01 15:00:00,81.3,81.3,81.29,81.3,33600.0,63.8682,63.8682,63.8604,63.8682,33600.0
2012-11-01 15:30:00,81.3,81.3,81.28,81.29,23400.0,63.8682,63.8682,63.8525,63.8604,23400.0
2012-11-02 09:30:00,81.28,81.31,81.26,81.27,14700.0,63.8525,63.8761,63.8368,63.8447,14700.0
2012-11-02 10:00:00,81.27,81.27,81.26,81.27,29900.0,63.8447,63.8447,63.8368,63.8447,29900.0
2012-11-02 10:30:00,81.27,81.28,81.26,81.27,49600.0,63.8447,63.8525,63.8368,63.8447,49600.0
2012-11-02 11:00:00,81.28,81.28,81.27,81.27,5800.0,63.8525,63.8525,63.8447,63.8447,5800.0
2012-11-02 11:30:00,81.27,81.28,81.27,81.27,21300.0,63.8447,63.8525,63.8447,63.8447,21300.0
2012-11-02 12:00:00,81.27,81.28,81.27,81.28,15400.0,63.8447,63.8525,63.8447,63.8525,15400.0
2012-11-02 12:30:00,81.27,81.29,81.27,81.29,27800.0,63.8447,63.8604,63.8447,63.8604,27800.0
2012-11-02 13:00:00,81.29,81.29,81.28,81.28,53000.0,63.8604,63.8604,63.8525,63.8525,53000.0
2012-11-02 13:30:00,81.28,81.29,81.28,81.29,12300.0,63.8525,63.8604,63.8525,63.8604,12300.0
2012-11-02 14:00:00,81.29,81.3,81.28,81.3,21100.0,63.8604,63.8682,63.8525,63.8682,21100.0
2012-11-02 14:30:00,81.3,81.3,81.28,81.29,20400.0,63.8682,63.8682,63.8525,63.8604,20400.0
2012-11-02 15:00:00,81.29,81.3,81.28,81.3,59700.0,63.8604,63.8682,63.8525,63.8682,59700.0
2012-11-02 15:30:00,81.3,81.3,81.28,81.29,56300.0,63.8682,63.8682,63.8525,63.8604,56300.0
2012-11-05 09:30:00,81.32,81.34,81.28,81.32,93800.0,63.8839,63.8996,63.8525,63.8839,93800.0
2012-11-05 10:00:00,81.32,81.33,81.31,81.32,13600.0,63.8839,63.8918,63.8761,63.8839,13600.0
2012-11-05 10:30:00,81.31,81.32,81.31,81.31,13600.0,63.8761,63.8839,63.8761,63.8761,13600.0
2012-11-05 11:00:00,81.31,81.33,81.3,81.32,61900.0,63.8761,63.8918,63.8682,63.8839,61900.0
2012-11-05 11:30:00,81.31,81.33,81.31,81.33,18600.0,63.8761,63.8918,63.8761,63.8918,18600.0
2012-11-05 12:00:00,81.33,81.33,81.31,81.32,7400.0,63.8918,63.8918,63.8761,63.8839,7400.0
2012-11-05 12:30:00,81.32,81.33,81.29,81.3,125900.0,63.8839,63.8918,63.8604,63.8682,125900.0
2012-11-05 13:00:00,81.3,81.3,81.29,81.3,13000.0,63.8682,63.8682,63.8604,63.8682,13000.0
2012-11-05 13:30:00,81.3,81.32,81.25,81.26,60500.0,63.8682,63.8839,63.8289,63.8368,60500.0
2012-11-05 14:00:00,81.26,81.28,81.25,81.25,123400.0,63.8368,63.8525,63.8289,63.8289,123400.0
2012-11-05 14:30:00,81.25,81.26,81.24,81.24,240600.0,63.8289,63.8368,63.8211,63.8211,240600.0
2012-11-05 15:00:00,81.24,81.25,81.22,81.23,205800.0,63.8211,63.8289,63.8054,63.8132,205800.0
2012-11-05 15:30:00,81.23,81.23,81.2,81.2,560500.0,63.8132,63.8132,63.7897,63.7897,560500.0
2012-11-06 09:30:00,81.25,81.27,81.21,81.26,24700.0,63.8289,63.8447,63.7975,63.8368,24700.0
2012-11-06 10:00:00,81.26,81.26,81.25,81.26,12000.0,63.8368,63.8368,63.8289,63.8368,12000.0
2012-11-06 10:30:00,81.26,81.26,81.24,81.25,20900.0,63.8368,63.8368,63.8211,63.8289,20900.0
2012-11-06 11:00:00,81.25,81.25,81.23,81.23,44600.0,63.8289,63.8289,63.8132,63.8132,44600.0
2012-11-06 11:30:00,81.23,81.24,81.23,81.23,18400.0,63.8132,63.8211,63.8132,63.8132,18400.0
2012-11-06 12:00:00,81.24,81.25,81.23,81.23,12600.0,63.8211,63.8289,63.8132,63.8132,12600.0
2012-11-06 12:30:00,81.24,81.24,81.23,81.24,9100.0,63.8211,63.8211,63.8132,63.8211,9100.0
2012-11-06 13:00:00,81.24,81.24,81.23,81.24,23900.0,63.8211,63.8211,63.8132,63.8211,23900.0
2012-11-06 13:30:00,81.23,81.24,81.23,81.24,11300.0,63.8132,63.8211,63.8132,63.8211,11300.0
2012-11-06 14:00:00,81.23,81.24,81.19,81.2,72300.0,63.8132,63.8211,63.7818,63.7897,72300.0
2012-11-06 14:30:00,81.19,81.21,81.18,81.18,23300.0,63.7818,63.7975,63.774,63.774,23300.0
2012-11-06 15:00:00,81.18,81.2,81.18,81.19,24800.0,63.774,63.7897,63.774,63.7818,24800.0
2012-11-06 15:30:00,81.19,81.2,81.17,81.17,72100.0,63.7818,63.7897,63.7661,63.7661,72100.0
2012-11-07 09:30:00,81.29,81.35,81.29,81.3,40200.0,63.8604,63.9075,63.8604,63.8682,40200.0
2012-11-07 10:00:00,81.3,81.31,81.29,81.3,15500.0,63.8682,63.8761,63.8604,63.8682,15500.0
2012-11-07 10:30:00,81.29,81.3,81.29,81.3,15800.0,63.8604,63.8682,63.8604,63.8682,15800.0
2012-11-07 11:00:00,81.29,81.31,81.29,81.3,25200.0,63.8604,63.8761,63.8604,63.8682,25200.0
2012-11-07 11:30:00,81.3,81.31,81.29,81.31,29500.0,63.8682,63.8761,63.8604,63.8761,29500.0
2012-11-07 12:00:00,81.31,81.32,81.28,81.3,20600.0,63.8761,63.8839,63.8525,63.8682,20600.0
2012-11-07 12:30:00,81.29,81.31,81.28,81.28,50200.0,63.8604,63.8761,63.8525,63.8525,50200.0
2012-11-07 13:00:00,81.29,81.29,81.27,81.29,30100.0,63.8604,63.8604,63.8447,63.8604,30100.0
2012-11-07 13:30:00,81.28,81.3,81.25,81.27,71600.0,63.8525,63.8682,63.8289,63.8447,71600.0
2012-11-07 14:00:00,81.28,81.3,81.27,81.3,32800.0,63.8525,63.8682,63.8447,63.8682,32800.0
2012-11-07 14:30:00,81.3,81.31,81.28,81.3,71200.0,63.8682,63.8761,63.8525,63.8682,71200.0
2012-11-07 15:00:00,81.31,81.32,81.29,81.29,43800.0,63.8761,63.8839,63.8604,63.8604,43800.0
2012-11-07 15:30:00,81.3,81.31,81.29,81.29,32200.0,63.8682,63.8761,63.8604,63.8604,32200.0
2012-11-08 09:30:00,81.29,81.29,81.26,81.27,15200.0,63.8604,63.8604,63.8368,63.8447,15200.0
2012-11-08 10:00:00,81.29,81.32,81.28,81.3,68700.0,63.8604,63.8839,63.8525,63.8682,68700.0
2012-11-08 10:30:00,81.31,81.33,81.3,81.33,34400.0,63.8761,63.8918,63.8682,63.8918,34400.0
2012-11-08 11:00:00,81.33,81.33,81.31,81.31,27100.0,63.8918,63.8918,63.8761,63.8761,27100.0
2012-11-08 11:30:00,81.32,81.33,81.31,81.31,48300.0,63.8839,63.8918,63.8761,63.8761,48300.0
2012-11-08 12:00:00,81.31,81.33,81.31,81.31,10300.0,63.8761,63.8918,63.8761,63.8761,10300.0
2012-11-08 12:30:00,81.31,81.33,81.31,81.31,14500.0,63.8761,63.8918,63.8761,63.8761,14500.0
2012-11-08 13:00:00,81.32,81.33,81.31,81.32,54300.0,63.8839,63.8918,63.8761,63.8839,54300.0
2012-11-08 13:30:00,81.32,81.34,81.32,81.32,28100.0,63.8839,63.8996,63.8839,63.8839,28100.0
2012-11-08 14:00:00,81.32,81.32,81.31,81.32,20000.0,63.8839,63.8839,63.8761,63.8839,20000.0
2012-11-08 14:30:00,81.32,81.32,81.31,81.31,19200.0,63.8839,63.8839,63.8761,63.8761,19200.0
2012-11-08 15:00:00,81.32,81.33,81.31,81.31,18600.0,63.8839,63.8918,63.8761,63.8761,18600.0
2012-11-08 15:30:00,81.31,81.34,81.31,81.34,29200.0,63.8761,63.8996,63.8761,63.8996,29200.0
2012-11-09 09:30:00,81.23,81.32,81.22,81.31,34000.0,63.8132,63.8839,63.8054,63.8761,34000.0
2012-11-09 10:00:00,81.32,81.32,81.28,81.31,43300.0,63.8839,63.8839,63.8525,63.8761,43300.0
2012-11-09 10:30:00,81.29,81.31,81.29,81.3,14900.0,63.8604,63.8761,63.8604,63.8682,14900.0
2012-11-09 11:00:00,81.3,81.32,81.28,81.32,24400.0,63.8682,63.8839,63.8525,63.8839,24400.0
2012-11-09 11:30:00,81.32,81.32,81.29,81.29,44300.0,63.8839,63.8839,63.8604,63.8604,44300.0
2012-11-09 12:00:00,81.29,81.31,81.29,81.31,11400.0,63.8604,63.8761,63.8604,63.8761,11400.0
2012-11-09 12:30:00,81.29,81.31,81.29,81.29,14300.0,63.8604,63.8761,63.8604,63.8604,14300.0
2012-11-09 13:00:00,81.29,81.31,81.28,81.3,38000.0,63.8604,63.8761,63.8525,63.8682,38000.0
2012-11-09 13:30:00,81.31,81.31,81.28,81.31,70800.0,63.8761,63.8761,63.8525,63.8761,70800.0
2012-11-09 14:00:00,81.3,81.31,81.29,81.31,11900.0,63.8682,63.8761,63.8604,63.8761,11900.0
2012-11-09 14:30:00,81.31,81.31,81.29,81.29,40800.0,63.8761,63.8761,63.8604,63.8604,40800.0
2012-11-09 15:00:00,81.3,81.3,81.29,81.3,11400.0,63.8682,63.8682,63.8604,63.8682,11400.0
2012-11-09 15:30:00,81.29,81.31,81.27,81.3,85700.0,63.8604,63.8761,63.8447,63.8682,85700.0
2012-11-12 09:30:00,81.25,81.3,81.23,81.29,36800.0,63.8289,63.8682,63.8132,63.8604,36800.0
2012-11-12 10:00:00,81.28,81.31,81.28,81.31,20200.0,63.8525,63.8761,63.8525,63.8761,20200.0
2012-11-12 10:30:00,81.31,81.31,81.27,81.3,28500.0,63.8761,63.8761,63.8447,63.8682,28500.0
2012-11-12 11:00:00,81.3,81.31,81.28,81.3,19600.0,63.8682,63.8761,63.8525,63.8682,19600.0
2012-11-12 11:30:00,81.3,81.31,81.3,81.31,17800.0,63.8682,63.8761,63.8682,63.8761,17800.0
2012-11-12 12:00:00,81.3,81.34,81.3,81.34,17700.0,63.8682,63.8996,63.8682,63.8996,17700.0
2012-11-12 12:30:00,81.34,81.34,81.32,81.34,19300.0,63.8996,63.8996,63.8839,63.8996,19300.0
2012-11-12 13:00:00,81.34,81.34,81.32,81.33,8100.0,63.8996,63.8996,63.8839,63.8918,8100.0
2012-11-12 13:30:00,81.34,81.34,81.32,81.33,37800.0,63.8996,63.8996,63.8839,63.8918,37800.0
2012-11-12 14:00:00,81.32,81.34,81.32,81.34,26700.0,63.8839,63.8996,63.8839,63.8996,26700.0
2012-11-12 14:30:00,81.34,81.34,81.33,81.33,75100.0,63.8996,63.8996,63.8918,63.8918,75100.0
2012-11-12 15:00:00,81.33,81.35,81.33,81.34,30400.0,63.8918,63.9075,63.8918,63.8996,30400.0
2012-11-12 15:30:00,81.33,81.35,81.33,81.33,47000.0,63.8918,63.9075,63.8918,63.8918,47000.0
2012-11-13 09:30:00,81.35,81.35,81.32,81.33,20200.0,63.9075,63.9075,63.8839,63.8918,20200.0
2012-11-13 10:00:00,81.34,81.34,81.31,81.32,16600.0,63.8996,63.8996,63.8761,63.8839,16600.0
2012-11-13 10:30:00,81.31,81.32,81.31,81.31,7000.0,63.8761,63.8839,63.8761,63.8761,7000.0
2012-11-13 11:00:00,81.31,81.33,81.31,81.33,26000.0,63.8761,63.8918,63.8761,63.8918,26000.0
2012-11-13 11:30:00,81.32,81.33,81.31,81.33,15900.0,63.8839,63.8918,63.8761,63.8918,15900.0
2012-11-13 12:00:00,81.33,81.33,81.32,81.32,28400.0,63.8918,63.8918,63.8839,63.8839,28400.0
2012-11-13 12:30:00,81.33,81.33,81.32,81.33,8200.0,63.8918,63.8918,63.8839,63.8918,8200.0
2012-11-13 13:00:00,81.32,81.33,81.29,81.3,55300.0,63.8839,63.8918,63.8604,63.8682,55300.0
2012-11-13 13:30:00,81.3,81.31,81.3,81.3,31200.0,63.8682,63.8761,63.8682,63.8682,31200.0
2012-11-13 14:00:00,81.3,81.31,81.29,81.29,44600.0,63.8682,63.8761,63.8604,63.8604,44600.0
2012-11-13 14:30:00,81.3,81.32,81.29,81.3,36200.0,63.8682,63.8839,63.8604,63.8682,36200.0
2012-11-13 15:00:00,81.31,81.32,81.31,81.31,13800.0,63.8761,63.8839,63.8761,63.8761,13800.0
2012-11-13 15:30:00,81.31,81.33,81.31,81.31,41200.0,63.8761,63.8918,63.8761,63.8761,41200.0
2012-11-14 09:30:00,81.32,81.34,81.26,81.32,15900.0,63.8839,63.8996,63.8368,63.8839,15900.0
2012-11-14 10:00:00,81.33,81.33,81.29,81.31,37400.0,63.8918,63.8918,63.8604,63.8761,37400.0
2012-11-14 10:30:00,81.32,81.33,81.29,81.31,75700.0,63.8839,63.8918,63.8604,63.8761,75700.0
2012-11-14 11:00:00,81.32,81.33,81.29,81.29,37700.0,63.8839,63.8918,63.8604,63.8604,37700.0
2012-11-14 11:30:00,81.29,81.31,81.28,81.29,110000.0,63.8604,63.8761,63.8525,63.8604,110000.0
2012-11-14 12:00:00,81.28,81.3,81.28,81.29,19400.0,63.8525,63.8682,63.8525,63.8604,19400.0
2012-11-14 12:30:00,81.3,81.3,81.29,81.3,7700.0,63.8682,63.8682,63.8604,63.8682,7700.0
2012-11-14 13:00:00,81.3,81.3,81.28,81.29,31300.0,63.8682,63.8682,63.8525,63.8604,31300.0
2012-11-14 13:30:00,81.29,81.35,81.28,81.35,127700.0,63.8604,63.9075,63.8525,63.9075,127700.0
2012-11-14 14:00:00,81.34,81.37,81.3,81.37,127600.0,63.8996,63.9232,63.8682,63.9232,127600.0
2012-11-14 14:30:00,81.37,81.37,81.35,81.36,65000.0,63.9232,63.9232,63.9075,63.9154,65000.0
2012-11-14 15:00:00,81.36,81.38,81.35,81.37,99000.0,63.9154,63.9311,63.9075,63.9232,99000.0
2012-11-14 15:30:00,81.37,81.38,81.35,81.36,70700.0,63.9232,63.9311,63.9075,63.9154,70700.0
2012-11-15 09:30:00,81.3,81.32,81.27,81.3,31700.0,63.8682,63.8839,63.8447,63.8682,31700.0
2012-11-15 10:00:00,81.33,81.35,81.29,81.33,37400.0,63.8918,63.9075,63.8604,63.8918,37400.0
2012-11-15 10:30:00,81.32,81.36,81.32,81.34,47800.0,63.8839,63.9154,63.8839,63.8996,47800.0
2012-11-15 11:00:00,81.33,81.35,81.32,81.32,26800.0,63.8918,63.9075,63.8839,63.8839,26800.0
2012-11-15 11:30:00,81.32,81.33,81.31,81.32,23100.0,63.8839,63.8918,63.8761,63.8839,23100.0
2012-11-15 12:00:00,81.32,81.32,81.3,81.3,36000.0,63.8839,63.8839,63.8682,63.8682,36000.0
2012-11-15 12:30:00,81.3,81.31,81.3,81.3,24700.0,63.8682,63.8761,63.8682,63.8682,24700.0
2012-11-15 13:00:00,81.31,81.34,81.3,81.32,35200.0,63.8761,63.8996,63.8682,63.8839,35200.0
2012-11-15 13:30:00,81.31,81.32,81.31,81.32,27700.0,63.8761,63.8839,63.8761,63.8839,27700.0
2012-11-15 14:00:00,81.32,81.34,81.29,81.31,50400.0,63.8839,63.8996,63.8604,63.8761,50400.0
2012-11-15 14:30:00,81.3,81.34,81.3,81.34,22400.0,63.8682,63.8996,63.8682,63.8996,22400.0
2012-11-15 15:00:00,81.34,81.36,81.34,81.36,381800.0,63.8996,63.9154,63.8996,63.9154,381800.0
2012-11-15 15:30:00,81.36,81.38,81.35,81.37,137200.0,63.9154,63.9311,63.9075,63.9232,137200.0
2012-11-16 09:30:00,81.36,81.38,81.32,81.38,29500.0,63.9154,63.9311,63.8839,63.9311,29500.0
2012-11-16 10:00:00,81.37,81.38,81.36,81.37,21700.0,63.9232,63.9311,63.9154,63.9232,21700.0
2012-11-16 10:30:00,81.37,81.37,81.36,81.37,29100.0,63.9232,63.9232,63.9154,63.9232,29100.0
2012-11-16 11:00:00,81.38,81.38,81.37,81.38,45100.0,63.9311,63.9311,63.9232,63.9311,45100.0
2012-11-16 11:30:00,81.37,81.38,81.37,81.37,36500.0,63.9232,63.9311,63.9232,63.9232,36500.0
2012-11-16 12:00:00,81.37,81.38,81.37,81.38,17000.0,63.9232,63.9311,63.9232,63.9311,17000.0
2012-11-16 12:30:00,81.38,81.38,81.37,81.38,15400.0,63.9311,63.9311,63.9232,63.9311,15400.0
2012-11-16 13:00:00,81.38,81.38,81.37,81.38,64400.0,63.9311,63.9311,63.9232,63.9311,64400.0
2012-11-16 13:30:00,81.38,81.39,81.37,81.38,28600.0,63.9311,63.9389,63.9232,63.9311,28600.0
2012-11-16 14:00:00,81.38,81.39,81.37,81.39,25100.0,63.9311,63.9389,63.9232,63.9389,25100.0
2012-11-16 14:30:00,81.38,81.39,81.38,81.39,34200.0,63.9311,63.9389,63.9311,63.9389,34200.0
2012-11-16 15:00:00,81.39,81.39,81.37,81.39,104900.0,63.9389,63.9389,63.9232,63.9389,104900.0
2012-11-16 15:30:00,81.39,81.4,81.38,81.38,78100.0,63.9389,63.9468,63.9311,63.9311,78100.0
2012-11-19 09:30:00,81.35,81.36,81.32,81.34,27900.0,63.9075,63.9154,63.8839,63.8996,27900.0
2012-11-19 10:00:00,81.34,81.37,81.34,81.37,102900.0,63.8996,63.9232,63.8996,63.9232,102900.0
2012-11-19 10:30:00,81.36,81.37,81.34,81.34,13300.0,63.9154,63.9232,63.8996,63.8996,13300.0
2012-11-19 11:00:00,81.35,81.35,81.34,81.34,9200.0,63.9075,63.9075,63.8996,63.8996,9200.0
2012-11-19 11:30:00,81.34,81.37,81.34,81.35,27600.0,63.8996,63.9232,63.8996,63.9075,27600.0
2012-11-19 12:00:00,81.36,81.37,81.35,81.37,15300.0,63.9154,63.9232,63.9075,63.9232,15300.0
2012-11-19 12:30:00,81.37,81.37,81.35,81.37,46500.0,63.9232,63.9232,63.9075,63.9232,46500.0
2012-11-19 13:00:00,81.37,81.37,81.36,81.37,10100.0,63.9232,63.9232,63.9154,63.9232,10100.0
2012-11-19 13:30:00,81.37,81.37,81.36,81.37,36400.0,63.9232,63.9232,63.9154,63.9232,36400.0
2012-11-19 14:00:00,81.36,81.37,81.36,81.37,47800.0,63.9154,63.9232,63.9154,63.9232,47800.0
2012-11-19 14:30:00,81.37,81.38,81.36,81.37,40200.0,63.9232,63.9311,63.9154,63.9232,40200.0
2012-11-19 15:00:00,81.38,81.38,81.37,81.37,25000.0,63.9311,63.9311,63.9232,63.9232,25000.0
2012-11-19 15:30:00,81.38,81.38,81.37,81.37,62500.0,63.9311,63.9311,63.9232,63.9232,62500.0
2012-11-20 09:30:00,81.35,81.38,81.34,81.35,83800.0,63.9075,63.9311,63.8996,63.9075,83800.0
2012-11-20 10:00:00,81.35,81.36,81.34,81.35,37200.0,63.9075,63.9154,63.8996,63.9075,37200.0
2012-11-20 10:30:00,81.35,81.35,81.34,81.35,19700.0,63.9075,63.9075,63.8996,63.9075,19700.0
2012-11-20 11:00:00,81.35,81.35,81.34,81.35,20200.0,63.9075,63.9075,63.8996,63.9075,20200.0
2012-11-20 11:30:00,81.35,81.35,81.34,81.34,9100.0,63.9075,63.9075,63.8996,63.8996,9100.0
2012-11-20 12:00:00,81.35,81.36,81.34,81.36,59300.0,63.9075,63.9154,63.8996,63.9154,59300.0
2012-11-20 12:30:00,81.36,81.36,81.35,81.36,16400.0,63.9154,63.9154,63.9075,63.9154,16400.0
2012-11-20 13:00:00,81.36,81.36,81.35,81.35,37200.0,63.9154,63.9154,63.9075,63.9075,37200.0
2012-11-20 13:30:00,81.36,81.36,81.35,81.35,18400.0,63.9154,63.9154,63.9075,63.9075,18400.0
2012-11-20 14:00:00,81.36,81.36,81.35,81.36,15300.0,63.9154,63.9154,63.9075,63.9154,15300.0
2012-11-20 14:30:00,81.36,81.36,81.34,81.34,34300.0,63.9154,63.9154,63.8996,63.8996,34300.0
2012-11-20 15:00:00,81.34,81.35,81.34,81.34,34200.0,63.8996,63.9075,63.8996,63.8996,34200.0
2012-11-20 15:30:00,81.34,81.35,81.34,81.35,67300.0,63.8996,63.9075,63.8996,63.9075,67300.0
2012-11-21 09:30:00,81.32,81.32,81.31,81.32,26500.0,63.8839,63.8839,63.8761,63.8839,26500.0
2012-11-21 10:00:00,81.32,81.33,81.31,81.33,30200.0,63.8839,63.8918,63.8761,63.8918,30200.0
2012-11-21 10:30:00,81.33,81.33,81.32,81.32,33700.0,63.8918,63.8918,63.8839,63.8839,33700.0
2012-11-21 11:00:00,81.33,81.33,81.31,81.33,56200.0,63.8918,63.8918,63.8761,63.8918,56200.0
2012-11-21 11:30:00,81.32,81.33,81.31,81.33,86600.0,63.8839,63.8918,63.8761,63.8918,86600.0
2012-11-21 12:00:00,81.33,81.33,81.32,81.32,19600.0,63.8918,63.8918,63.8839,63.8839,19600.0
2012-11-21 12:30:00,81.33,81.33,81.32,81.33,16600.0,63.8918,63.8918,63.8839,63.8918,16600.0
2012-11-21 13:00:00,81.33,81.33,81.32,81.33,31300.0,63.8918,63.8918,63.8839,63.8918,31300.0
2012-11-21 13:30:00,81.32,81.33,81.32,81.33,35500.0,63.8839,63.8918,63.8839,63.8918,35500.0
2012-11-21 14:00:00,81.33,81.33,81.32,81.33,22300.0,63.8918,63.8918,63.8839,63.8918,22300.0
2012-11-21 14:30:00,81.33,81.33,81.32,81.33,28900.0,63.8918,63.8918,63.8839,63.8918,28900.0
2012-11-21 15:00:00,81.33,81.33,81.32,81.33,47700.0,63.8918,63.8918,63.8839,63.8918,47700.0
2012-11-21 15:30:00,81.33,81.33,81.31,81.32,50300.0,63.8918,63.8918,63.8761,63.8839,50300.0
2012-11-23 09:30:00,81.34,81.35,81.32,81.35,24300.0,63.8996,63.9075,63.8839,63.9075,24300.0
2012-11-23 10:00:00,81.34,81.34,81.33,81.34,25000.0,63.8996,63.8996,63.8918,63.8996,25000.0
2012-11-23 10:30:00,81.34,81.35,81.34,81.34,121400.0,63.8996,63.9075,63.8996,63.8996,121400.0
2012-11-23 11:00:00,81.35,81.35,81.34,81.34,99700.0,63.9075,63.9075,63.8996,63.8996,99700.0
2012-11-23 11:30:00,81.34,81.35,81.34,81.34,19000.0,63.8996,63.9075,63.8996,63.8996,19000.0
2012-11-23 12:00:00,81.34,81.35,81.34,81.34,8200.0,63.8996,63.9075,63.8996,63.8996,8200.0
2012-11-23 12:30:00,81.35,81.35,81.32,81.32,19000.0,63.9075,63.9075,63.8839,63.8839,19000.0
2012-11-26 09:30:00,81.32,81.34,81.31,81.34,17200.0,63.8839,63.8996,63.8761,63.8996,17200.0
2012-11-26 10:00:00,81.33,81.34,81.32,81.34,13900.0,63.8918,63.8996,63.8839,63.8996,13900.0
2012-11-26 10:30:00,81.33,81.34,81.33,81.34,41100.0,63.8918,63.8996,63.8918,63.8996,41100.0
2012-11-26 11:00:00,81.33,81.34,81.33,81.33,51800.0,63.8918,63.8996,63.8918,63.8918,51800.0
2012-11-26 11:30:00,81.34,81.34,81.33,81.34,48000.0,63.8996,63.8996,63.8918,63.8996,48000.0
2012-11-26 12:00:00,81.33,81.34,81.31,81.32,73200.0,63.8918,63.8996,63.8761,63.8839,73200.0
2012-11-26 12:30:00,81.33,81.35,81.32,81.35,188000.0,63.8918,63.9075,63.8839,63.9075,188000.0
2012-11-26 13:00:00,81.34,81.35,81.34,81.34,95900.0,63.8996,63.9075,63.8996,63.8996,95900.0
2012-11-26 13:30:00,81.33,81.34,81.33,81.33,10000.0,63.8918,63.8996,63.8918,63.8918,10000.0
2012-11-26 14:00:00,81.34,81.34,81.32,81.33,299500.0,63.8996,63.8996,63.8839,63.8918,299500.0
2012-11-26 14:30:00,81.32,81.33,81.32,81.32,27900.0,63.8839,63.8918,63.8839,63.8839,27900.0
2012-11-26 15:00:00,81.32,81.33,81.31,81.31,38500.0,63.8839,63.8918,63.8761,63.8761,38500.0
2012-11-26 15:30:00,81.31,81.33,81.29,81.31,238400.0,63.8761,63.8918,63.8604,63.8761,238400.0
2012-11-27 09:30:00,81.34,81.34,81.29,81.3,140100.0,63.8996,63.8996,63.8604,63.8682,140100.0
2012-11-27 10:00:00,81.32,81.32,81.28,81.28,198500.0,63.8839,63.8839,63.8525,63.8525,198500.0
2012-11-27 10:30:00,81.29,81.32,81.28,81.32,68100.0,63.8604,63.8839,63.8525,63.8839,68100.0
2012-11-27 11:00:00,81.32,81.32,81.3,81.31,16600.0,63.8839,63.8839,63.8682,63.8761,16600.0
2012-11-27 11:30:00,81.31,81.31,81.29,81.3,32500.0,63.8761,63.8761,63.8604,63.8682,32500.0
2012-11-27 12:00:00,81.29,81.3,81.28,81.29,29500.0,63.8604,63.8682,63.8525,63.8604,29500.0
2012-11-27 12:30:00,81.3,81.32,81.29,81.32,59600.0,63.8682,63.8839,63.8604,63.8839,59600.0
2012-11-27 13:00:00,81.32,81.32,81.31,81.32,27000.0,63.8839,63.8839,63.8761,63.8839,27000.0
2012-11-27 13:30:00,81.31,81.32,81.31,81.31,33600.0,63.8761,63.8839,63.8761,63.8761,33600.0
2012-11-27 14:00:00,81.31,81.32,81.31,81.32,19600.0,63.8761,63.8839,63.8761,63.8839,19600.0
2012-11-27 14:30:00,81.32,81.35,81.32,81.34,37600.0,63.8839,63.9075,63.8839,63.8996,37600.0
2012-11-27 15:00:00,81.34,81.36,81.34,81.35,35000.0,63.8996,63.9154,63.8996,63.9075,35000.0
2012-11-27 15:30:00,81.36,81.36,81.34,81.34,45100.0,63.9154,63.9154,63.8996,63.8996,45100.0
2012-11-28 09:30:00,81.33,81.38,81.33,81.36,23200.0,63.8918,63.9311,63.8918,63.9154,23200.0
2012-11-28 10:00:00,81.36,81.38,81.35,81.36,20700.0,63.9154,63.9311,63.9075,63.9154,20700.0
2012-11-28 10:30:00,81.36,81.37,81.33,81.35,153100.0,63.9154,63.9232,63.8918,63.9075,153100.0
2012-11-28 11:00:00,81.35,81.36,81.34,81.36,18900.0,63.9075,63.9154,63.8996,63.9154,18900.0
2012-11-28 11:30:00,81.35,81.36,81.34,81.36,12700.0,63.9075,63.9154,63.8996,63.9154,12700.0
2012-11-28 12:00:00,81.36,81.36,81.34,81.35,10500.0,63.9154,63.9154,63.8996,63.9075,10500.0
2012-11-28 12:30:00,81.35,81.36,81.34,81.35,19600.0,63.9075,63.9154,63.8996,63.9075,19600.0
2012-11-28 13:00:00,81.36,81.37,81.35,81.37,6200.0,63.9154,63.9232,63.9075,63.9232,6200.0
2012-11-28 13:30:00,81.36,81.38,81.35,81.35,21800.0,63.9154,63.9311,63.9075,63.9075,21800.0
2012-11-28 14:00:00,81.35,81.38,81.35,81.38,25300.0,63.9075,63.9311,63.9075,63.9311,25300.0
2012-11-28 14:30:00,81.38,81.38,81.36,81.38,40100.0,63.9311,63.9311,63.9154,63.9311,40100.0
2012-11-28 15:00:00,81.37,81.38,81.37,81.37,20100.0,63.9232,63.9311,63.9232,63.9232,20100.0
2012-11-28 15:30:00,81.38,81.38,81.37,81.37,31500.0,63.9311,63.9311,63.9232,63.9232,31500.0
2012-11-29 09:30:00,81.37,81.38,81.34,81.38,23900.0,63.9232,63.9311,63.8996,63.9311,23900.0
2012-11-29 10:00:00,81.38,81.38,81.36,81.36,25500.0,63.9311,63.9311,63.9154,63.9154,25500.0
2012-11-29 10:30:00,81.37,81.38,81.36,81.37,43000.0,63.9232,63.9311,63.9154,63.9232,43000.0
2012-11-29 11:00:00,81.37,81.38,81.36,81.38,35000.0,63.9232,63.9311,63.9154,63.9311,35000.0
2012-11-29 11:30:00,81.37,81.38,81.36,81.38,40100.0,63.9232,63.9311,63.9154,63.9311,40100.0
2012-11-29 12:00:00,81.37,81.38,81.37,81.38,20500.0,63.9232,63.9311,63.9232,63.9311,20500.0
2012-11-29 12:30:00,81.37,81.39,81.37,81.39,19000.0,63.9232,63.9389,63.9232,63.9389,19000.0
2012-11-29 13:00:00,81.39,81.4,81.38,81.4,27000.0,63.9389,63.9468,63.9311,63.9468,27000.0
2012-11-29 13:30:00,81.4,81.4,81.39,81.4,67800.0,63.9468,63.9468,63.9389,63.9468,67800.0
2012-11-29 14:00:00,81.4,81.41,81.39,81.41,26000.0,63.9468,63.9546,63.9389,63.9546,26000.0
2012-11-29 14:30:00,81.4,81.41,81.39,81.4,70100.0,63.9468,63.9546,63.9389,63.9468,70100.0
2012-11-29 15:00:00,81.4,81.41,81.39,81.4,24800.0,63.9468,63.9546,63.9389,63.9468,24800.0
2012-11-29 15:30:00,81.4,81.41,81.39,81.41,45300.0,63.9468,63.9546,63.9389,63.9546,45300.0
2012-11-30 09:30:00,81.39,81.42,81.39,81.42,53100.0,63.9389,63.9625,63.9389,63.9625,53100.0
2012-11-30 10:00:00,81.42,81.42,81.41,81.42,14900.0,63.9625,63.9625,63.9546,63.9625,14900.0
2012-11-30 10:30:00,81.42,81.42,81.41,81.42,25100.0,63.9625,63.9625,63.9546,63.9625,25100.0
2012-11-30 11:00:00,81.42,81.42,81.41,81.42,30200.0,63.9625,63.9625,63.9546,63.9625,30200.0
2012-11-30 11:30:00,81.42,81.42,81.41,81.42,57900.0,63.9625,63.9625,63.9546,63.9625,57900.0
2012-11-30 12:00:00,81.41,81.42,81.41,81.42,16500.0,63.9546,63.9625,63.9546,63.9625,16500.0
2012-11-30 12:30:00,81.42,81.42,81.41,81.42,14000.0,63.9625,63.9625,63.9546,63.9625,14000.0
2012-11-30 13:00:00,81.42,81.42,81.41,81.42,14200.0,63.9625,63.9625,63.9546,63.9625,14200.0
2012-11-30 13:30:00,81.42,81.43,81.41,81.41,156400.0,63.9625,63.9703,63.9546,63.9546,156400.0
2012-11-30 14:00:00,81.42,81.43,81.41,81.43,44200.0,63.9625,63.9703,63.9546,63.9703,44200.0
2012-11-30 14:30:00,81.43,81.43,81.42,81.42,33800.0,63.9703,63.9703,63.9625,63.9625,33800.0
2012-11-30 15:00:00,81.43,81.43,81.42,81.42,38700.0,63.9703,63.9703,63.9625,63.9625,38700.0
2012-11-30 15:30:00,81.42,81.43,81.42,81.43,42800.0,63.9625,63.9703,63.9625,63.9703,42800.0
2012-12-03 09:30:00,81.34,81.34,81.27,81.32,39600.0,63.9729,63.9729,63.9178,63.9572,39600.0
2012-12-03 10:00:00,81.33,81.33,81.32,81.32,21100.0,63.965,63.965,63.9572,63.9572,21100.0
2012-12-03 10:30:00,81.32,81.33,81.31,81.32,18100.0,63.9572,63.965,63.9493,63.9572,18100.0
2012-12-03 11:00:00,81.33,81.33,81.31,81.33,31800.0,63.965,63.965,63.9493,63.965,31800.0
2012-12-03 11:30:00,81.32,81.34,81.32,81.33,12700.0,63.9572,63.9729,63.9572,63.965,12700.0
2012-12-03 12:00:00,81.34,81.34,81.32,81.32,69800.0,63.9729,63.9729,63.9572,63.9572,69800.0
2012-12-03 12:30:00,81.33,81.33,81.32,81.33,15100.0,63.965,63.965,63.9572,63.965,15100.0
2012-12-03 13:00:00,81.32,81.33,81.32,81.32,12900.0,63.9572,63.965,63.9572,63.9572,12900.0
2012-12-03 13:30:00,81.32,81.34,81.32,81.33,36200.0,63.9572,63.9729,63.9572,63.965,36200.0
2012-12-03 14:00:00,81.32,81.33,81.32,81.32,52900.0,63.9572,63.965,63.9572,63.9572,52900.0
2012-12-03 14:30:00,81.32,81.33,81.3,81.31,24100.0,63.9572,63.965,63.9414,63.9493,24100.0
2012-12-03 15:00:00,81.3,81.33,81.3,81.33,113100.0,63.9414,63.965,63.9414,63.965,113100.0
2012-12-03 15:30:00,81.33,81.34,81.32,81.33,67600.0,63.965,63.9729,63.9572,63.965,67600.0
2012-12-04 09:30:00,81.35,81.36,81.33,81.34,16300.0,63.9808,63.9886,63.965,63.9729,16300.0
2012-12-04 10:00:00,81.34,81.34,81.33,81.34,7700.0,63.9729,63.9729,63.965,63.9729,7700.0
2012-12-04 10:30:00,81.34,81.34,81.33,81.34,22300.0,63.9729,63.9729,63.965,63.9729,22300.0
2012-12-04 11:00:00,81.33,81.34,81.33,81.33,19700.0,63.965,63.9729,63.965,63.965,19700.0
2012-12-04 11:30:00,81.33,81.34,81.33,81.34,39000.0,63.965,63.9729,63.965,63.9729,39000.0
2012-12-04 12:00:00,81.34,81.34,81.33,81.34,32300.0,63.9729,63.9729,63.965,63.9729,32300.0
2012-12-04 12:30:00,81.34,81.35,81.33,81.35,14200.0,63.9729,63.9808,63.965,63.9808,14200.0
2012-12-04 13:00:00,81.35,81.35,81.34,81.35,21700.0,63.9808,63.9808,63.9729,63.9808,21700.0
2012-12-04 13:30:00,81.35,81.35,81.34,81.34,14900.0,63.9808,63.9808,63.9729,63.9729,14900.0
2012-12-04 14:00:00,81.35,81.35,81.34,81.35,33500.0,63.9808,63.9808,63.9729,63.9808,33500.0
2012-12-04 14:30:00,81.35,81.36,81.34,81.34,95800.0,63.9808,63.9886,63.9729,63.9729,95800.0
2012-12-04 15:00:00,81.35,81.35,81.33,81.34,14000.0,63.9808,63.9808,63.965,63.9729,14000.0
2012-12-04 15:30:00,81.34,81.35,81.34,81.35,44400.0,63.9729,63.9808,63.9729,63.9808,44400.0
2012-12-05 09:30:00,81.35,81.36,81.35,81.35,16800.0,63.9808,63.9886,63.9808,63.9808,16800.0
2012-12-05 10:00:00,81.36,81.36,81.35,81.36,15500.0,63.9886,63.9886,63.9808,63.9886,15500.0
2012-12-05 10:30:00,81.36,81.36,81.35,81.36,10900.0,63.9886,63.9886,63.9808,63.9886,10900.0
2012-12-05 11:00:00,81.36,81.37,81.34,81.35,208300.0,63.9886,63.9965,63.9729,63.9808,208300.0
2012-12-05 11:30:00,81.36,81.36,81.32,81.35,43900.0,63.9886,63.9886,63.9572,63.9808,43900.0
2012-12-05 12:00:00,81.35,81.35,81.32,81.33,42400.0,63.9808,63.9808,63.9572,63.965,42400.0
2012-12-05 12:30:00,81.32,81.34,81.32,81.33,70400.0,63.9572,63.9729,63.9572,63.965,70400.0
2012-12-05 13:00:00,81.32,81.33,81.32,81.33,37700.0,63.9572,63.965,63.9572,63.965,37700.0
2012-12-05 13:30:00,81.32,81.35,81.32,81.34,170300.0,63.9572,63.9808,63.9572,63.9729,170300.0
2012-12-05 14:00:00,81.33,81.35,81.32,81.33,99500.0,63.965,63.9808,63.9572,63.965,99500.0
2012-12-05 14:30:00,81.33,81.36,81.32,81.36,86400.0,63.965,63.9886,63.9572,63.9886,86400.0
2012-12-05 15:00:00,81.36,81.36,81.32,81.34,23200.0,63.9886,63.9886,63.9572,63.9729,23200.0
2012-12-05 15:30:00,81.33,81.34,81.31,81.31,94800.0,63.965,63.9729,63.9493,63.9493,94800.0
2012-12-06 09:30:00,81.32,81.39,81.32,81.32,127300.0,63.9572,64.0122,63.9572,63.9572,127300.0
2012-12-06 10:00:00,81.32,81.33,81.32,81.32,48800.0,63.9572,63.965,63.9572,63.9572,48800.0
2012-12-06 10:30:00,81.33,81.33,81.32,81.33,35900.0,63.965,63.965,63.9572,63.965,35900.0
2012-12-06 11:00:00,81.32,81.33,81.32,81.32,36700.0,63.9572,63.965,63.9572,63.9572,36700.0
2012-12-06 11:30:00,81.32,81.34,81.32,81.32,77900.0,63.9572,63.9729,63.9572,63.9572,77900.0
2012-12-06 12:00:00,81.33,81.34,81.32,81.32,72100.0,63.965,63.9729,63.9572,63.9572,72100.0
2012-12-06 12:30:00,81.33,81.35,81.32,81.34,46800.0,63.965,63.9808,63.9572,63.9729,46800.0
2012-12-06 13:00:00,81.34,81.35,81.33,81.33,69900.0,63.9729,63.9808,63.965,63.965,69900.0
2012-12-06 13:30:00,81.34,81.37,81.33,81.35,94400.0,63.9729,63.9965,63.965,63.9808,94400.0
2012-12-06 14:00:00,81.36,81.36,81.33,81.33,37300.0,63.9886,63.9886,63.965,63.965,37300.0
2012-12-06 14:30:00,81.34,81.35,81.33,81.33,31200.0,63.9729,63.9808,63.965,63.965,31200.0
2012-12-06 15:00:00,81.34,81.35,81.33,81.34,22600.0,63.9729,63.9808,63.965,63.9729,22600.0
2012-12-06 15:30:00,81.34,81.37,81.34,81.36,47000.0,63.9729,63.9965,63.9729,63.9886,47000.0
2012-12-07 09:30:00,81.35,81.36,81.33,81.33,22000.0,63.9808,63.9886,63.965,63.965,22000.0
2012-12-07 10:00:00,81.33,81.34,81.31,81.32,44100.0,63.965,63.9729,63.9493,63.9572,44100.0
2012-12-07 10:30:00,81.32,81.34,81.32,81.34,21400.0,63.9572,63.9729,63.9572,63.9729,21400.0
2012-12-07 11:00:00,81.33,81.35,81.32,81.34,38200.0,63.965,63.9808,63.9572,63.9729,38200.0
2012-12-07 11:30:00,81.35,81.35,81.33,81.34,30800.0,63.9808,63.9808,63.965,63.9729,30800.0
2012-12-07 12:00:00,81.34,81.35,81.31,81.31,175100.0,63.9729,63.9808,63.9493,63.9493,175100.0
2012-12-07 12:30:00,81.31,81.32,81.31,81.31,21700.0,63.9493,63.9572,63.9493,63.9493,21700.0
2012-12-07 13:00:00,81.32,81.32,81.31,81.31,14300.0,63.9572,63.9572,63.9493,63.9493,14300.0
2012-12-07 13:30:00,81.32,81.33,81.31,81.32,31700.0,63.9572,63.965,63.9493,63.9572,31700.0
2012-12-07 14:00:00,81.31,81.32,81.31,81.31,32600.0,63.9493,63.9572,63.9493,63.9493,32600.0
2012-12-07 14:30:00,81.32,81.32,81.31,81.31,17900.0,63.9572,63.9572,63.9493,63.9493,17900.0
2012-12-07 15:00:00,81.31,81.32,81.3,81.3,26600.0,63.9493,63.9572,63.9414,63.9414,26600.0
2012-12-07 15:30:00,81.3,81.31,81.3,81.3,37300.0,63.9414,63.9493,63.9414,63.9414,37300.0
2012-12-10 09:30:00,81.35,81.36,81.32,81.34,27300.0,63.9808,63.9886,63.9572,63.9729,27300.0
2012-12-10 10:00:00,81.33,81.35,81.33,81.33,25600.0,63.965,63.9808,63.965,63.965,25600.0
2012-12-10 10:30:00,81.33,81.35,81.33,81.33,31400.0,63.965,63.9808,63.965,63.965,31400.0
2012-12-10 11:00:00,81.33,81.33,81.32,81.33,15100.0,63.965,63.965,63.9572,63.965,15100.0
2012-12-10 11:30:00,81.33,81.33,81.32,81.32,17800.0,63.965,63.965,63.9572,63.9572,17800.0
2012-12-10 12:00:00,81.32,81.33,81.31,81.31,26900.0,63.9572,63.965,63.9493,63.9493,26900.0
2012-12-10 12:30:00,81.31,81.33,81.31,81.32,14400.0,63.9493,63.965,63.9493,63.9572,14400.0
2012-12-10 13:00:00,81.33,81.33,81.32,81.33,15700.0,63.965,63.965,63.9572,63.965,15700.0
2012-12-10 13:30:00,81.32,81.35,81.32,81.32,61600.0,63.9572,63.9808,63.9572,63.9572,61600.0
2012-12-10 14:00:00,81.32,81.34,81.32,81.34,42500.0,63.9572,63.9729,63.9572,63.9729,42500.0
2012-12-10 14:30:00,81.33,81.34,81.31,81.32,81100.0,63.965,63.9729,63.9493,63.9572,81100.0
2012-12-10 15:00:00,81.32,81.32,81.3,81.32,47000.0,63.9572,63.9572,63.9414,63.9572,47000.0
2012-12-10 15:30:00,81.31,81.34,81.3,81.32,76800.0,63.9493,63.9729,63.9414,63.9572,76800.0
2012-12-11 09:30:00,81.3,81.31,81.29,81.29,40300.0,63.9414,63.9493,63.9336,63.9336,40300.0
2012-12-11 10:00:00,81.29,81.3,81.29,81.3,21300.0,63.9336,63.9414,63.9336,63.9414,21300.0
2012-12-11 10:30:00,81.29,81.31,81.28,81.3,31800.0,63.9336,63.9493,63.9257,63.9414,31800.0
2012-12-11 11:00:00,81.29,81.3,81.28,81.3,41900.0,63.9336,63.9414,63.9257,63.9414,41900.0
2012-12-11 11:30:00,81.3,81.32,81.28,81.31,26700.0,63.9414,63.9572,63.9257,63.9493,26700.0
2012-12-11 12:00:00,81.31,81.32,81.31,81.31,19000.0,63.9493,63.9572,63.9493,63.9493,19000.0
2012-12-11 12:30:00,81.31,81.32,81.31,81.31,22500.0,63.9493,63.9572,63.9493,63.9493,22500.0
2012-12-11 13:00:00,81.32,81.33,81.31,81.31,25000.0,63.9572,63.965,63.9493,63.9493,25000.0
2012-12-11 13:30:00,81.32,81.33,81.29,81.31,77000.0,63.9572,63.965,63.9336,63.9493,77000.0
2012-12-11 14:00:00,81.31,81.32,81.28,81.28,48300.0,63.9493,63.9572,63.9257,63.9257,48300.0
2012-12-11 14:30:00,81.29,81.3,81.28,81.28,14700.0,63.9336,63.9414,63.9257,63.9257,14700.0
2012-12-11 15:00:00,81.28,81.29,81.28,81.28,18200.0,63.9257,63.9336,63.9257,63.9257,18200.0
2012-12-11 15:30:00,81.29,81.32,81.28,81.29,28900.0,63.9336,63.9572,63.9257,63.9336,28900.0
2012-12-12 09:30:00,81.33,81.34,81.3,81.31,30400.0,63.965,63.9729,63.9414,63.9493,30400.0
2012-12-12 10:00:00,81.31,81.32,81.31,81.31,10000.0,63.9493,63.9572,63.9493,63.9493,10000.0
2012-12-12 10:30:00,81.31,81.32,81.3,81.31,24500.0,63.9493,63.9572,63.9414,63.9493,24500.0
2012-12-12 11:00:00,81.32,81.32,81.3,81.31,17100.0,63.9572,63.9572,63.9414,63.9493,17100.0
2012-12-12 11:30:00,81.3,81.34,81.3,81.32,177200.0,63.9414,63.9729,63.9414,63.9572,177200.0
2012-12-12 12:00:00,81.33,81.35,81.31,81.35,33300.0,63.965,63.9808,63.9493,63.9808,33300.0
2012-12-12 12:30:00,81.35,81.35,81.3,81.31,52500.0,63.9808,63.9808,63.9414,63.9493,52500.0
2012-12-12 13:00:00,81.31,81.33,81.3,81.31,38700.0,63.9493,63.965,63.9414,63.9493,38700.0
2012-12-12 13:30:00,81.32,81.34,81.31,81.34,49000.0,63.9572,63.9729,63.9493,63.9729,49000.0
2012-12-12 14:00:00,81.33,81.34,81.32,81.33,13600.0,63.965,63.9729,63.9572,63.965,13600.0
2012-12-12 14:30:00,81.33,81.34,81.32,81.32,14200.0,63.965,63.9729,63.9572,63.9572,14200.0
2012-12-12 15:00:00,81.32,81.33,81.31,81.31,26800.0,63.9572,63.965,63.9493,63.9493,26800.0
2012-12-12 15:30:00,81.31,81.33,81.31,81.32,63900.0,63.9493,63.965,63.9493,63.9572,63900.0
2012-12-13 09:30:00,81.27,81.29,81.26,81.27,41000.0,63.9178,63.9336,63.91,63.9178,41000.0
2012-12-13 10:00:00,81.28,81.29,81.27,81.28,26700.0,63.9257,63.9336,63.9178,63.9257,26700.0
2012-12-13 10:30:00,81.27,81.28,81.26,81.27,23800.0,63.9178,63.9257,63.91,63.9178,23800.0
2012-12-13 11:00:00,81.27,81.28,81.26,81.27,42200.0,63.9178,63.9257,63.91,63.9178,42200.0
2012-12-13 11:30:00,81.28,81.28,81.26,81.26,14300.0,63.9257,63.9257,63.91,63.91,14300.0
2012-12-13 12:00:00,81.26,81.28,81.26,81.27,24500.0,63.91,63.9257,63.91,63.9178,24500.0
2012-12-13 12:30:00,81.28,81.29,81.27,81.29,58900.0,63.9257,63.9336,63.9178,63.9336,58900.0
2012-12-13 13:00:00,81.28,81.29,81.28,81.29,22800.0,63.9257,63.9336,63.9257,63.9336,22800.0
2012-12-13 13:30:00,81.28,81.29,81.27,81.27,30200.0,63.9257,63.9336,63.9178,63.9178,30200.0
2012-12-13 14:00:00,81.27,81.28,81.24,81.24,49600.0,63.9178,63.9257,63.8943,63.8943,49600.0
2012-12-13 14:30:00,81.24,81.25,81.23,81.23,24200.0,63.8943,63.9021,63.8864,63.8864,24200.0
2012-12-13 15:00:00,81.23,81.24,81.22,81.24,22800.0,63.8864,63.8943,63.8785,63.8943,22800.0
2012-12-13 15:30:00,81.25,81.26,81.23,81.26,25700.0,63.9021,63.91,63.8864,63.91,25700.0
2012-12-14 09:30:00,81.24,81.3,81.22,81.28,17400.0,63.8943,63.9414,63.8785,63.9257,17400.0
2012-12-14 10:00:00,81.26,81.29,81.26,81.27,10500.0,63.91,63.9336,63.91,63.9178,10500.0
2012-12-14 10:30:00,81.27,81.28,81.25,81.27,127400.0,63.9178,63.9257,63.9021,63.9178,127400.0
2012-12-14 11:00:00,81.28,81.28,81.26,81.28,60100.0,63.9257,63.9257,63.91,63.9257,60100.0
2012-12-14 11:30:00,81.28,81.29,81.27,81.28,42200.0,63.9257,63.9336,63.9178,63.9257,42200.0
2012-12-14 12:00:00,81.28,81.29,81.28,81.28,21600.0,63.9257,63.9336,63.9257,63.9257,21600.0
2012-12-14 12:30:00,81.29,81.29,81.28,81.29,21200.0,63.9336,63.9336,63.9257,63.9336,21200.0
2012-12-14 13:00:00,81.29,81.29,81.27,81.29,96700.0,63.9336,63.9336,63.9178,63.9336,96700.0
2012-12-14 13:30:00,81.29,81.3,81.28,81.3,18600.0,63.9336,63.9414,63.9257,63.9414,18600.0
2012-12-14 14:00:00,81.3,81.3,81.28,81.3,22100.0,63.9414,63.9414,63.9257,63.9414,22100.0
2012-12-14 14:30:00,81.29,81.3,81.28,81.29,29800.0,63.9336,63.9414,63.9257,63.9336,29800.0
2012-12-14 15:00:00,81.28,81.29,81.28,81.29,18400.0,63.9257,63.9336,63.9257,63.9336,18400.0
2012-12-14 15:30:00,81.29,81.3,81.29,81.29,91400.0,63.9336,63.9414,63.9336,63.9336,91400.0
2012-12-17 09:30:00,81.29,81.29,81.23,81.26,40800.0,63.9336,63.9336,63.8864,63.91,40800.0
2012-12-17 10:00:00,81.26,81.27,81.24,81.26,17200.0,63.91,63.9178,63.8943,63.91,17200.0
2012-12-17 10:30:00,81.25,81.29,81.25,81.26,130600.0,63.9021,63.9336,63.9021,63.91,130600.0
2012-12-17 11:00:00,81.27,81.28,81.27,81.27,30600.0,63.9178,63.9257,63.9178,63.9178,30600.0
2012-12-17 11:30:00,81.27,81.28,81.27,81.28,28200.0,63.9178,63.9257,63.9178,63.9257,28200.0
2012-12-17 12:00:00,81.28,81.29,81.27,81.29,28600.0,63.9257,63.9336,63.9178,63.9336,28600.0
2012-12-17 12:30:00,81.28,81.29,81.27,81.28,79000.0,63.9257,63.9336,63.9178,63.9257,79000.0
2012-12-17 13:00:00,81.28,81.28,81.26,81.27,101800.0,63.9257,63.9257,63.91,63.9178,101800.0
2012-12-17 13:30:00,81.26,81.27,81.26,81.27,24800.0,63.91,63.9178,63.91,63.9178,24800.0
2012-12-17 14:00:00,81.27,81.27,81.24,81.25,74700.0,63.9178,63.9178,63.8943,63.9021,74700.0
2012-12-17 14:30:00,81.26,81.27,81.25,81.25,38500.0,63.91,63.9178,63.9021,63.9021,38500.0
2012-12-17 15:00:00,81.26,81.26,81.24,81.24,46100.0,63.91,63.91,63.8943,63.8943,46100.0
2012-12-17 15:30:00,81.25,81.25,81.22,81.22,39400.0,63.9021,63.9021,63.8785,63.8785,39400.0
2012-12-18 09:30:00,81.2,81.24,81.16,81.19,46400.0,63.8628,63.8943,63.8313,63.8549,46400.0
2012-12-18 10:00:00,81.18,81.2,81.18,81.18,36400.0,63.8471,63.8628,63.8471,63.8471,36400.0
2012-12-18 10:30:00,81.18,81.19,81.16,81.17,39300.0,63.8471,63.8549,63.8313,63.8392,39300.0
2012-12-18 11:00:00,81.16,81.17,81.16,81.16,18500.0,63.8313,63.8392,63.8313,63.8313,18500.0
2012-12-18 11:30:00,81.16,81.18,81.16,81.16,89400.0,63.8313,63.8471,63.8313,63.8313,89400.0
2012-12-18 12:00:00,81.16,81.17,81.14,81.15,65700.0,63.8313,63.8392,63.8156,63.8235,65700.0
2012-12-18 12:30:00,81.16,81.18,81.15,81.16,31600.0,63.8313,63.8471,63.8235,63.8313,31600.0
2012-12-18 13:00:00,81.17,81.17,81.15,81.15,17500.0,63.8392,63.8392,63.8235,63.8235,17500.0
2012-12-18 13:30:00,81.15,81.16,81.13,81.14,80200.0,63.8235,63.8313,63.8077,63.8156,80200.0
2012-12-18 14:00:00,81.13,81.14,81.12,81.13,56900.0,63.8077,63.8156,63.7999,63.8077,56900.0
2012-12-18 14:30:00,81.13,81.14,81.12,81.13,38400.0,63.8077,63.8156,63.7999,63.8077,38400.0
2012-12-18 15:00:00,81.14,81.15,81.12,81.14,64600.0,63.8156,63.8235,63.7999,63.8156,64600.0
2012-12-18 15:30:00,81.14,81.14,81.1,81.11,75100.0,63.8156,63.8156,63.7841,63.792,75100.0
2012-12-19 09:30:00,81.13,81.15,81.12,81.15,50200.0,63.8077,63.8235,63.7999,63.8235,50200.0
2012-12-19 10:00:00,81.15,81.16,81.14,81.16,34400.0,63.8235,63.8313,63.8156,63.8313,34400.0
2012-12-19 10:30:00,81.16,81.16,81.15,81.15,36900.0,63.8313,63.8313,63.8235,63.8235,36900.0
2012-12-19 11:00:00,81.15,81.18,81.15,81.18,24700.0,63.8235,63.8471,63.8235,63.8471,24700.0
2012-12-19 11:30:00,81.17,81.18,81.16,81.17,82600.0,63.8392,63.8471,63.8313,63.8392,82600.0
2012-12-19 12:00:00,81.16,81.17,81.15,81.16,53800.0,63.8313,63.8392,63.8235,63.8313,53800.0
2012-12-19 12:30:00,81.16,81.17,81.15,81.17,19100.0,63.8313,63.8392,63.8235,63.8392,19100.0
2012-12-19 13:00:00,81.17,81.17,81.14,81.15,57100.0,63.8392,63.8392,63.8156,63.8235,57100.0
2012-12-19 13:30:00,81.15,81.17,81.15,81.17,36300.0,63.8235,63.8392,63.8235,63.8392,36300.0
2012-12-19 14:00:00,81.17,81.18,81.16,81.17,36300.0,63.8392,63.8471,63.8313,63.8392,36300.0
2012-12-19 14:30:00,81.17,81.17,81.16,81.16,49000.0,63.8392,63.8392,63.8313,63.8313,49000.0
2012-12-19 15:00:00,81.17,81.18,81.15,81.18,94400.0,63.8392,63.8471,63.8235,63.8471,94400.0
2012-12-19 15:30:00,81.18,81.18,81.15,81.17,74400.0,63.8471,63.8471,63.8235,63.8392,74400.0
2012-12-20 09:30:00,81.17,81.22,81.17,81.21,34400.0,63.8392,63.8785,63.8392,63.8707,34400.0
2012-12-20 10:00:00,81.21,81.22,81.21,81.22,20500.0,63.8707,63.8785,63.8707,63.8785,20500.0
2012-12-20 10:30:00,81.22,81.22,81.2,81.2,14100.0,63.8785,63.8785,63.8628,63.8628,14100.0
2012-12-20 11:00:00,81.2,81.21,81.18,81.2,62800.0,63.8628,63.8707,63.8471,63.8628,62800.0
2012-12-20 11:30:00,81.21,81.21,81.19,81.2,43300.0,63.8707,63.8707,63.8549,63.8628,43300.0
2012-12-20 12:00:00,81.2,81.2,81.19,81.2,28400.0,63.8628,63.8628,63.8549,63.8628,28400.0
2012-12-20 12:30:00,81.2,81.2,81.19,81.19,18800.0,63.8628,63.8628,63.8549,63.8549,18800.0
2012-12-20 13:00:00,81.19,81.2,81.19,81.19,18600.0,63.8549,63.8628,63.8549,63.8549,18600.0
2012-12-20 13:30:00,81.19,81.2,81.17,81.17,98000.0,63.8549,63.8628,63.8392,63.8392,98000.0
2012-12-20 14:00:00,81.17,81.19,81.17,81.19,47300.0,63.8392,63.8549,63.8392,63.8549,47300.0
2012-12-20 14:30:00,81.19,81.19,81.16,81.17,37800.0,63.8549,63.8549,63.8313,63.8392,37800.0
2012-12-20 15:00:00,81.17,81.18,81.16,81.17,34200.0,63.8392,63.8471,63.8313,63.8392,34200.0
2012-12-20 15:30:00,81.17,81.18,81.16,81.18,49800.0,63.8392,63.8471,63.8313,63.8471,49800.0
2012-12-21 09:30:00,81.22,81.24,81.18,81.22,44900.0,63.8785,63.8943,63.8471,63.8785,44900.0
2012-12-21 10:00:00,81.21,81.22,81.2,81.22,22900.0,63.8707,63.8785,63.8628,63.8785,22900.0
2012-12-21 10:30:00,81.22,81.22,81.21,81.21,23300.0,63.8785,63.8785,63.8707,63.8707,23300.0
2012-12-21 11:00:00,81.22,81.22,81.17,81.18,87400.0,63.8785,63.8785,63.8392,63.8471,87400.0
2012-12-21 11:30:00,81.18,81.19,81.17,81.18,12700.0,63.8471,63.8549,63.8392,63.8471,12700.0
2012-12-21 12:00:00,81.17,81.19,81.17,81.17,19800.0,63.8392,63.8549,63.8392,63.8392,19800.0
2012-12-21 12:30:00,81.18,81.2,81.17,81.19,70400.0,63.8471,63.8628,63.8392,63.8549,70400.0
2012-12-21 13:00:00,81.19,81.19,81.18,81.19,15600.0,63.8549,63.8549,63.8471,63.8549,15600.0
2012-12-21 13:30:00,81.19,81.2,81.18,81.2,59800.0,63.8549,63.8628,63.8471,63.8628,59800.0
2012-12-21 14:00:00,81.2,81.2,81.19,81.2,35600.0,63.8628,63.8628,63.8549,63.8628,35600.0
2012-12-21 14:30:00,81.19,81.21,81.19,81.2,37800.0,63.8549,63.8707,63.8549,63.8628,37800.0
2012-12-21 15:00:00,81.2,81.2,81.19,81.2,33500.0,63.8628,63.8628,63.8549,63.8628,33500.0
2012-12-21 15:30:00,81.2,81.2,81.19,81.19,33400.0,63.8628,63.8628,63.8549,63.8549,33400.0
2012-12-24 09:30:00,80.89,80.89,80.82,80.87,54000.0,63.861,63.861,63.8058,63.8453,54000.0
2012-12-24 10:00:00,80.88,80.88,80.86,80.86,15500.0,63.8532,63.8532,63.8374,63.8374,15500.0
2012-12-24 10:30:00,80.86,80.86,80.83,80.86,43300.0,63.8374,63.8374,63.8137,63.8374,43300.0
2012-12-24 11:00:00,80.85,80.89,80.85,80.87,82400.0,63.8295,63.861,63.8295,63.8453,82400.0
2012-12-24 11:30:00,80.88,80.88,80.86,80.87,38400.0,63.8532,63.8532,63.8374,63.8453,38400.0
2012-12-24 12:00:00,80.87,80.88,80.86,80.87,37800.0,63.8453,63.8532,63.8374,63.8453,37800.0
2012-12-24 12:30:00,80.88,80.88,80.87,80.88,65300.0,63.8532,63.8532,63.8453,63.8532,65300.0
2012-12-26 09:30:00,80.88,80.93,80.86,80.88,27200.0,63.8532,63.8926,63.8374,63.8532,27200.0
2012-12-26 10:00:00,80.89,80.89,80.88,80.89,13200.0,63.861,63.861,63.8532,63.861,13200.0
2012-12-26 10:30:00,80.88,80.89,80.88,80.89,17200.0,63.8532,63.861,63.8532,63.861,17200.0
2012-12-26 11:00:00,80.89,80.93,80.89,80.93,36700.0,63.861,63.8926,63.861,63.8926,36700.0
2012-12-26 11:30:00,80.93,80.93,80.92,80.93,54200.0,63.8926,63.8926,63.8847,63.8926,54200.0
2012-12-26 12:00:00,80.93,80.93,80.92,80.93,21200.0,63.8926,63.8926,63.8847,63.8926,21200.0
2012-12-26 12:30:00,80.93,80.93,80.92,80.92,29700.0,63.8926,63.8926,63.8847,63.8847,29700.0
2012-12-26 13:00:00,80.92,80.93,80.92,80.93,14400.0,63.8847,63.8926,63.8847,63.8926,14400.0
2012-12-26 13:30:00,80.92,80.93,80.9,80.92,88700.0,63.8847,63.8926,63.8689,63.8847,88700.0
2012-12-26 14:00:00,80.92,80.92,80.91,80.92,109900.0,63.8847,63.8847,63.8768,63.8847,109900.0
2012-12-26 14:30:00,80.91,80.92,80.9,80.92,33900.0,63.8768,63.8847,63.8689,63.8847,33900.0
2012-12-26 15:00:00,80.92,80.92,80.91,80.91,49100.0,63.8847,63.8847,63.8768,63.8768,49100.0
2012-12-26 15:30:00,80.92,80.93,80.91,80.91,28300.0,63.8847,63.8926,63.8768,63.8768,28300.0
2012-12-27 09:30:00,80.92,80.94,80.89,80.9,19200.0,63.8847,63.9005,63.861,63.8689,19200.0
2012-12-27 10:00:00,80.9,80.92,80.89,80.92,13800.0,63.8689,63.8847,63.861,63.8847,13800.0
2012-12-27 10:30:00,80.91,80.95,80.91,80.95,43200.0,63.8768,63.9084,63.8768,63.9084,43200.0
2012-12-27 11:00:00,80.95,80.97,80.95,80.97,43100.0,63.9084,63.9242,63.9084,63.9242,43100.0
2012-12-27 11:30:00,80.97,80.98,80.96,80.98,11200.0,63.9242,63.9321,63.9163,63.9321,11200.0
2012-12-27 12:00:00,80.98,81.0,80.97,80.99,14600.0,63.9321,63.9479,63.9242,63.94,14600.0
2012-12-27 12:30:00,80.98,80.99,80.97,80.97,29600.0,63.9321,63.94,63.9242,63.9242,29600.0
2012-12-27 13:00:00,80.98,80.99,80.97,80.98,28300.0,63.9321,63.94,63.9242,63.9321,28300.0
2012-12-27 13:30:00,80.99,81.0,80.98,80.98,52500.0,63.94,63.9479,63.9321,63.9321,52500.0
2012-12-27 14:00:00,80.99,81.0,80.98,81.0,26600.0,63.94,63.9479,63.9321,63.9479,26600.0
2012-12-27 14:30:00,81.0,81.01,80.99,81.0,27300.0,63.9479,63.9558,63.94,63.9479,27300.0
2012-12-27 15:00:00,81.0,81.01,80.99,81.01,30200.0,63.9479,63.9558,63.94,63.9558,30200.0
2012-12-27 15:30:00,81.01,81.01,80.96,80.97,105900.0,63.9558,63.9558,63.9163,63.9242,105900.0
2012-12-28 09:30:00,81.0,81.0,80.96,80.98,47600.0,63.9479,63.9479,63.9163,63.9321,47600.0
2012-12-28 10:00:00,80.99,81.0,80.98,80.99,12900.0,63.94,63.9479,63.9321,63.94,12900.0
2012-12-28 10:30:00,80.99,81.01,80.97,80.98,18900.0,63.94,63.9558,63.9242,63.9321,18900.0
2012-12-28 11:00:00,80.97,80.99,80.97,80.98,16200.0,63.9242,63.94,63.9242,63.9321,16200.0
2012-12-28 11:30:00,80.99,80.99,80.98,80.99,69500.0,63.94,63.94,63.9321,63.94,69500.0
2012-12-28 12:00:00,80.98,81.0,80.98,80.99,52900.0,63.9321,63.9479,63.9321,63.94,52900.0
2012-12-28 12:30:00,80.99,80.99,80.98,80.98,16400.0,63.94,63.94,63.9321,63.9321,16400.0
2012-12-28 13:00:00,80.99,80.99,80.97,80.99,8600.0,63.94,63.94,63.9242,63.94,8600.0
2012-12-28 13:30:00,80.99,80.99,80.98,80.98,25100.0,63.94,63.94,63.9321,63.9321,25100.0
2012-12-28 14:00:00,80.99,81.0,80.99,80.99,46200.0,63.94,63.9479,63.94,63.94,46200.0
2012-12-28 14:30:00,80.99,81.0,80.99,81.0,28900.0,63.94,63.9479,63.94,63.9479,28900.0
2012-12-28 15:00:00,80.99,81.01,80.99,81.01,61200.0,63.94,63.9558,63.94,63.9558,61200.0
2012-12-28 15:30:00,81.01,81.02,81.0,81.01,43800.0,63.9558,63.9637,63.9479,63.9558,43800.0
2012-12-31 09:30:00,81.02,81.03,80.99,81.0,64100.0,63.9637,63.9716,63.94,63.9479,64100.0
2012-12-31 10:00:00,81.01,81.01,80.99,81.01,29000.0,63.9558,63.9558,63.94,63.9558,29000.0
2012-12-31 10:30:00,81.02,81.02,81.01,81.02,15900.0,63.9637,63.9637,63.9558,63.9637,15900.0
2012-12-31 11:00:00,81.02,81.03,81.01,81.02,30200.0,63.9637,63.9716,63.9558,63.9637,30200.0
2012-12-31 11:30:00,81.03,81.03,81.02,81.03,40900.0,63.9716,63.9716,63.9637,63.9716,40900.0
2012-12-31 12:00:00,81.02,81.03,81.02,81.03,182000.0,63.9637,63.9716,63.9637,63.9716,182000.0
2012-12-31 12:30:00,81.03,81.03,80.98,81.0,80400.0,63.9716,63.9716,63.9321,63.9479,80400.0
2012-12-31 13:00:00,81.01,81.02,81.0,81.02,19200.0,63.9558,63.9637,63.9479,63.9637,19200.0
2012-12-31 13:30:00,81.02,81.03,81.01,81.03,159100.0,63.9637,63.9716,63.9558,63.9716,159100.0
2012-12-31 14:00:00,81.03,81.03,80.99,81.02,27600.0,63.9716,63.9716,63.94,63.9637,27600.0
2012-12-31 14:30:00,81.01,81.02,81.0,81.0,110400.0,63.9558,63.9637,63.9479,63.9479,110400.0
2012-12-31 15:00:00,81.0,81.02,80.99,81.01,69600.0,63.9479,63.9637,63.94,63.9558,69600.0
2012-12-31 15:30:00,81.02,81.02,81.0,81.01,38400.0,63.9637,63.9637,63.9479,63.9558,38400.0
2013-01-02 09:30:00,80.97,80.98,80.95,80.97,98800.0,63.9242,63.9321,63.9084,63.9242,98800.0
2013-01-02 10:00:00,80.97,80.97,80.96,80.96,35800.0,63.9242,63.9242,63.9163,63.9163,35800.0
2013-01-02 10:30:00,80.96,80.97,80.95,80.97,34700.0,63.9163,63.9242,63.9084,63.9242,34700.0
2013-01-02 11:00:00,80.96,80.98,80.96,80.97,59000.0,63.9163,63.9321,63.9163,63.9242,59000.0
2013-01-02 11:30:00,80.97,80.99,80.97,80.98,51600.0,63.9242,63.94,63.9242,63.9321,51600.0
2013-01-02 12:00:00,80.99,80.99,80.98,80.98,23600.0,63.94,63.94,63.9321,63.9321,23600.0
2013-01-02 12:30:00,80.98,80.99,80.98,80.99,30900.0,63.9321,63.94,63.9321,63.94,30900.0
2013-01-02 13:00:00,80.98,80.99,80.98,80.99,37500.0,63.9321,63.94,63.9321,63.94,37500.0
2013-01-02 13:30:00,80.99,81.0,80.98,81.0,122000.0,63.94,63.9479,63.9321,63.9479,122000.0
2013-01-02 14:00:00,81.0,81.01,80.99,81.0,157700.0,63.9479,63.9558,63.94,63.9479,157700.0
2013-01-02 14:30:00,81.0,81.0,80.99,81.0,29600.0,63.9479,63.9479,63.94,63.9479,29600.0
2013-01-02 15:00:00,80.99,81.01,80.99,81.01,48400.0,63.94,63.9558,63.94,63.9558,48400.0
2013-01-02 15:30:00,81.01,81.01,81.0,81.0,37400.0,63.9558,63.9558,63.9479,63.9479,37400.0
2013-01-03 09:30:00,81.01,81.02,80.98,80.98,72400.0,63.9558,63.9637,63.9321,63.9321,72400.0
2013-01-03 10:00:00,80.98,81.0,80.98,80.98,33400.0,63.9321,63.9479,63.9321,63.9321,33400.0
2013-01-03 10:30:00,80.99,81.0,80.98,80.99,52700.0,63.94,63.9479,63.9321,63.94,52700.0
2013-01-03 11:00:00,81.0,81.0,80.99,81.0,56700.0,63.9479,63.9479,63.94,63.9479,56700.0
2013-01-03 11:30:00,81.0,81.0,80.99,80.99,33400.0,63.9479,63.9479,63.94,63.94,33400.0
2013-01-03 12:00:00,81.0,81.0,80.98,81.0,56800.0,63.9479,63.9479,63.9321,63.9479,56800.0
2013-01-03 12:30:00,80.99,81.0,80.98,81.0,20600.0,63.94,63.9479,63.9321,63.9479,20600.0
2013-01-03 13:00:00,81.0,81.0,80.98,80.99,59600.0,63.9479,63.9479,63.9321,63.94,59600.0
2013-01-03 13:30:00,80.98,80.99,80.96,80.96,58300.0,63.9321,63.94,63.9163,63.9163,58300.0
2013-01-03 14:00:00,80.97,80.97,80.95,80.97,63800.0,63.9242,63.9242,63.9084,63.9242,63800.0
2013-01-03 14:30:00,80.96,80.97,80.95,80.96,131500.0,63.9163,63.9242,63.9084,63.9163,131500.0
2013-01-03 15:00:00,80.96,80.96,80.95,80.96,88700.0,63.9163,63.9163,63.9084,63.9163,88700.0
2013-01-03 15:30:00,80.95,80.96,80.94,80.95,41200.0,63.9084,63.9163,63.9005,63.9084,41200.0
2013-01-04 09:30:00,80.93,80.94,80.9,80.93,30400.0,63.8926,63.9005,63.8689,63.8926,30400.0
2013-01-04 10:00:00,80.94,80.94,80.93,80.94,38700.0,63.9005,63.9005,63.8926,63.9005,38700.0
2013-01-04 10:30:00,80.94,80.94,80.93,80.93,29100.0,63.9005,63.9005,63.8926,63.8926,29100.0
2013-01-04 11:00:00,80.94,80.94,80.93,80.94,20800.0,63.9005,63.9005,63.8926,63.9005,20800.0
2013-01-04 11:30:00,80.94,80.94,80.93,80.94,30600.0,63.9005,63.9005,63.8926,63.9005,30600.0
2013-01-04 12:00:00,80.93,80.95,80.93,80.95,24800.0,63.8926,63.9084,63.8926,63.9084,24800.0
2013-01-04 12:30:00,80.95,80.95,80.94,80.95,38200.0,63.9084,63.9084,63.9005,63.9084,38200.0
2013-01-04 13:00:00,80.95,80.95,80.92,80.92,35600.0,63.9084,63.9084,63.8847,63.8847,35600.0
2013-01-04 13:30:00,80.93,80.94,80.92,80.94,32800.0,63.8926,63.9005,63.8847,63.9005,32800.0
2013-01-04 14:00:00,80.94,80.94,80.93,80.93,107500.0,63.9005,63.9005,63.8926,63.8926,107500.0
2013-01-04 14:30:00,80.94,80.94,80.93,80.94,61600.0,63.9005,63.9005,63.8926,63.9005,61600.0
2013-01-04 15:00:00,80.94,80.94,80.93,80.93,36600.0,63.9005,63.9005,63.8926,63.8926,36600.0
2013-01-04 15:30:00,80.93,80.96,80.93,80.96,178800.0,63.8926,63.9163,63.8926,63.9163,178800.0
2013-01-07 09:30:00,80.96,80.97,80.94,80.95,42900.0,63.9163,63.9242,63.9005,63.9084,42900.0
2013-01-07 10:00:00,80.95,80.96,80.95,80.95,34300.0,63.9084,63.9163,63.9084,63.9084,34300.0
2013-01-07 10:30:00,80.95,80.96,80.93,80.96,103400.0,63.9084,63.9163,63.8926,63.9163,103400.0
2013-01-07 11:00:00,80.96,80.96,80.89,80.91,417000.0,63.9163,63.9163,63.861,63.8768,417000.0
2013-01-07 11:30:00,80.92,80.92,80.91,80.91,57300.0,63.8847,63.8847,63.8768,63.8768,57300.0
2013-01-07 12:00:00,80.92,80.92,80.91,80.92,51800.0,63.8847,63.8847,63.8768,63.8847,51800.0
2013-01-07 12:30:00,80.92,80.92,80.91,80.92,54300.0,63.8847,63.8847,63.8768,63.8847,54300.0
2013-01-07 13:00:00,80.92,80.92,80.9,80.9,79100.0,63.8847,63.8847,63.8689,63.8689,79100.0
2013-01-07 13:30:00,80.91,80.94,80.9,80.94,90700.0,63.8768,63.9005,63.8689,63.9005,90700.0
2013-01-07 14:00:00,80.93,80.94,80.9,80.9,123400.0,63.8926,63.9005,63.8689,63.8689,123400.0
2013-01-07 14:30:00,80.9,80.92,80.9,80.92,42500.0,63.8689,63.8847,63.8689,63.8847,42500.0
2013-01-07 15:00:00,80.91,80.92,80.91,80.92,72500.0,63.8768,63.8847,63.8768,63.8847,72500.0
2013-01-07 15:30:00,80.92,80.94,80.91,80.94,59800.0,63.8847,63.9005,63.8768,63.9005,59800.0
2013-01-08 09:30:00,80.96,80.98,80.92,80.98,47100.0,63.9163,63.9321,63.8847,63.9321,47100.0
2013-01-08 10:00:00,80.98,80.99,80.97,80.98,72800.0,63.9321,63.94,63.9242,63.9321,72800.0
2013-01-08 10:30:00,80.98,80.99,80.98,80.99,24500.0,63.9321,63.94,63.9321,63.94,24500.0
2013-01-08 11:00:00,80.99,80.99,80.97,80.98,30900.0,63.94,63.94,63.9242,63.9321,30900.0
2013-01-08 11:30:00,80.99,80.99,80.95,80.96,100300.0,63.94,63.94,63.9084,63.9163,100300.0
2013-01-08 12:00:00,80.96,80.98,80.96,80.97,21300.0,63.9163,63.9321,63.9163,63.9242,21300.0
2013-01-08 12:30:00,80.97,80.98,80.97,80.97,29300.0,63.9242,63.9321,63.9242,63.9242,29300.0
2013-01-08 13:00:00,80.97,80.98,80.97,80.97,11600.0,63.9242,63.9321,63.9242,63.9242,11600.0
2013-01-08 13:30:00,80.98,80.98,80.95,80.95,42000.0,63.9321,63.9321,63.9084,63.9084,42000.0
2013-01-08 14:00:00,80.95,80.96,80.94,80.94,64800.0,63.9084,63.9163,63.9005,63.9005,64800.0
2013-01-08 14:30:00,80.94,80.96,80.94,80.95,43100.0,63.9005,63.9163,63.9005,63.9084,43100.0
2013-01-08 15:00:00,80.96,80.98,80.95,80.98,39600.0,63.9163,63.9321,63.9084,63.9321,39600.0
2013-01-08 15:30:00,80.97,81.0,80.97,80.98,82900.0,63.9242,63.9479,63.9242,63.9321,82900.0
2013-01-09 09:30:00,80.99,80.99,80.97,80.99,28200.0,63.94,63.94,63.9242,63.94,28200.0
2013-01-09 10:00:00,80.98,80.99,80.98,80.98,31800.0,63.9321,63.94,63.9321,63.9321,31800.0
2013-01-09 10:30:00,80.99,81.0,80.98,80.99,18300.0,63.94,63.9479,63.9321,63.94,18300.0
2013-01-09 11:00:00,80.99,81.0,80.98,80.99,37500.0,63.94,63.9479,63.9321,63.94,37500.0
2013-01-09 11:30:00,80.99,81.0,80.98,80.99,57200.0,63.94,63.9479,63.9321,63.94,57200.0
2013-01-09 12:00:00,80.99,81.01,80.99,81.0,27300.0,63.94,63.9558,63.94,63.9479,27300.0
2013-01-09 12:30:00,81.0,81.02,81.0,81.0,41800.0,63.9479,63.9637,63.9479,63.9479,41800.0
2013-01-09 13:00:00,81.0,81.01,80.99,81.0,21200.0,63.9479,63.9558,63.94,63.9479,21200.0
2013-01-09 13:30:00,81.0,81.0,80.98,80.99,24200.0,63.9479,63.9479,63.9321,63.94,24200.0
2013-01-09 14:00:00,80.99,81.01,80.99,81.0,26600.0,63.94,63.9558,63.94,63.9479,26600.0
2013-01-09 14:30:00,81.01,81.01,81.0,81.01,58300.0,63.9558,63.9558,63.9479,63.9558,58300.0
2013-01-09 15:00:00,81.01,81.01,80.99,80.99,29700.0,63.9558,63.9558,63.94,63.94,29700.0
2013-01-09 15:30:00,80.99,81.01,80.98,81.0,44400.0,63.94,63.9558,63.9321,63.9479,44400.0
2013-01-10 09:30:00,80.98,81.0,80.97,80.98,38100.0,63.9321,63.9479,63.9242,63.9321,38100.0
2013-01-10 10:00:00,80.99,80.99,80.97,80.97,33300.0,63.94,63.94,63.9242,63.9242,33300.0
2013-01-10 10:30:00,80.98,80.99,80.97,80.98,64600.0,63.9321,63.94,63.9242,63.9321,64600.0
2013-01-10 11:00:00,80.99,80.99,80.98,80.99,29300.0,63.94,63.94,63.9321,63.94,29300.0
2013-01-10 11:30:00,80.99,80.99,80.98,80.98,32800.0,63.94,63.94,63.9321,63.9321,32800.0
2013-01-10 12:00:00,80.99,80.99,80.97,80.99,45000.0,63.94,63.94,63.9242,63.94,45000.0
2013-01-10 12:30:00,80.99,80.99,80.98,80.98,19500.0,63.94,63.94,63.9321,63.9321,19500.0
2013-01-10 13:00:00,80.99,81.0,80.98,81.0,92600.0,63.94,63.9479,63.9321,63.9479,92600.0
2013-01-10 13:30:00,80.99,81.0,80.99,81.0,36300.0,63.94,63.9479,63.94,63.9479,36300.0
2013-01-10 14:00:00,80.99,81.0,80.99,81.0,71100.0,63.94,63.9479,63.94,63.9479,71100.0
2013-01-10 14:30:00,80.99,81.0,80.99,80.99,50100.0,63.94,63.9479,63.94,63.94,50100.0
2013-01-10 15:00:00,80.98,80.99,80.98,80.99,55600.0,63.9321,63.94,63.9321,63.94,55600.0
2013-01-10 15:30:00,81.0,81.0,80.98,80.98,118400.0,63.9479,63.9479,63.9321,63.9321,118400.0
2013-01-11 09:30:00,80.97,80.99,80.96,80.99,70900.0,63.9242,63.94,63.9163,63.94,70900.0
2013-01-11 10:00:00,80.99,81.0,80.98,80.99,32600.0,63.94,63.9479,63.9321,63.94,32600.0
2013-01-11 10:30:00,81.0,81.0,80.99,81.0,25100.0,63.9479,63.9479,63.94,63.9479,25100.0
2013-01-11 11:00:00,81.0,81.0,80.99,80.99,25600.0,63.9479,63.9479,63.94,63.94,25600.0
2013-01-11 11:30:00,80.99,81.0,80.98,80.99,70300.0,63.94,63.9479,63.9321,63.94,70300.0
2013-01-11 12:00:00,80.99,80.99,80.97,80.98,45900.0,63.94,63.94,63.9242,63.9321,45900.0
2013-01-11 12:30:00,80.98,80.99,80.97,80.98,58600.0,63.9321,63.94,63.9242,63.9321,58600.0
2013-01-11 13:00:00,80.98,81.0,80.98,80.99,64500.0,63.9321,63.9479,63.9321,63.94,64500.0
2013-01-11 13:30:00,80.99,81.0,80.99,80.99,32200.0,63.94,63.9479,63.94,63.94,32200.0
2013-01-11 14:00:00,81.0,81.01,80.99,81.01,44200.0,63.9479,63.9558,63.94,63.9558,44200.0
2013-01-11 14:30:00,81.0,81.01,81.0,81.01,58600.0,63.9479,63.9558,63.9479,63.9558,58600.0
2013-01-11 15:00:00,81.0,81.02,80.99,81.01,73200.0,63.9479,63.9637,63.94,63.9558,73200.0
2013-01-11 15:30:00,81.01,81.02,81.01,81.02,73100.0,63.9558,63.9637,63.9558,63.9637,73100.0
2013-01-14 09:30:00,81.01,81.02,81.0,81.0,20200.0,63.9558,63.9637,63.9479,63.9479,20200.0
2013-01-14 10:00:00,81.01,81.02,81.0,81.0,29200.0,63.9558,63.9637,63.9479,63.9479,29200.0
2013-01-14 10:30:00,81.01,81.02,81.0,81.02,20500.0,63.9558,63.9637,63.9479,63.9637,20500.0
2013-01-14 11:00:00,81.01,81.02,81.0,81.01,19800.0,63.9558,63.9637,63.9479,63.9558,19800.0
2013-01-14 11:30:00,81.02,81.03,81.0,81.0,148900.0,63.9637,63.9716,63.9479,63.9479,148900.0
2013-01-14 12:00:00,81.0,81.02,81.0,81.01,46200.0,63.9479,63.9637,63.9479,63.9558,46200.0
2013-01-14 12:30:00,81.02,81.02,81.0,81.02,55400.0,63.9637,63.9637,63.9479,63.9637,55400.0
2013-01-14 13:00:00,81.02,81.02,81.01,81.02,31000.0,63.9637,63.9637,63.9558,63.9637,31000.0
2013-01-14 13:30:00,81.01,81.02,81.0,81.02,42000.0,63.9558,63.9637,63.9479,63.9637,42000.0
2013-01-14 14:00:00,81.01,81.02,81.01,81.01,38500.0,63.9558,63.9637,63.9558,63.9558,38500.0
2013-01-14 14:30:00,81.02,81.02,81.01,81.02,25300.0,63.9637,63.9637,63.9558,63.9637,25300.0
2013-01-14 15:00:00,81.02,81.02,81.01,81.01,34400.0,63.9637,63.9637,63.9558,63.9558,34400.0
2013-01-14 15:30:00,81.02,81.02,81.01,81.01,39500.0,63.9637,63.9637,63.9558,63.9558,39500.0
2013-01-15 09:30:00,81.02,81.04,81.0,81.04,33000.0,63.9637,63.9795,63.9479,63.9795,33000.0
2013-01-15 10:00:00,81.04,81.04,81.02,81.03,24200.0,63.9795,63.9795,63.9637,63.9716,24200.0
2013-01-15 10:30:00,81.03,81.04,81.02,81.03,54900.0,63.9716,63.9795,63.9637,63.9716,54900.0
2013-01-15 11:00:00,81.03,81.03,81.02,81.03,33300.0,63.9716,63.9716,63.9637,63.9716,33300.0
2013-01-15 11:30:00,81.02,81.03,81.02,81.03,78200.0,63.9637,63.9716,63.9637,63.9716,78200.0
2013-01-15 12:00:00,81.03,81.03,81.01,81.03,13000.0,63.9716,63.9716,63.9558,63.9716,13000.0
2013-01-15 12:30:00,81.03,81.03,81.02,81.03,7700.0,63.9716,63.9716,63.9637,63.9716,7700.0
2013-01-15 13:00:00,81.02,81.03,81.02,81.03,14900.0,63.9637,63.9716,63.9637,63.9716,14900.0
2013-01-15 13:30:00,81.02,81.03,81.02,81.03,50900.0,63.9637,63.9716,63.9637,63.9716,50900.0
2013-01-15 14:00:00,81.03,81.03,81.02,81.03,48200.0,63.9716,63.9716,63.9637,63.9716,48200.0
2013-01-15 14:30:00,81.03,81.03,81.02,81.03,36100.0,63.9716,63.9716,63.9637,63.9716,36100.0
2013-01-15 15:00:00,81.03,81.03,81.02,81.03,52000.0,63.9716,63.9716,63.9637,63.9716,52000.0
2013-01-15 15:30:00,81.03,81.03,81.01,81.02,141000.0,63.9716,63.9716,63.9558,63.9637,141000.0
2013-01-16 09:30:00,81.05,81.05,81.02,81.04,36100.0,63.9874,63.9874,63.9637,63.9795,36100.0
2013-01-16 10:00:00,81.04,81.04,81.02,81.03,22400.0,63.9795,63.9795,63.9637,63.9716,22400.0
2013-01-16 10:30:00,81.03,81.03,81.02,81.02,12800.0,63.9716,63.9716,63.9637,63.9637,12800.0
2013-01-16 11:00:00,81.02,81.04,81.02,81.03,69100.0,63.9637,63.9795,63.9637,63.9716,69100.0
2013-01-16 11:30:00,81.03,81.03,81.02,81.03,38000.0,63.9716,63.9716,63.9637,63.9716,38000.0
2013-01-16 12:00:00,81.02,81.04,81.02,81.03,126500.0,63.9637,63.9795,63.9637,63.9716,126500.0
2013-01-16 12:30:00,81.03,81.04,81.03,81.04,25300.0,63.9716,63.9795,63.9716,63.9795,25300.0
2013-01-16 13:00:00,81.03,81.04,81.03,81.04,19200.0,63.9716,63.9795,63.9716,63.9795,19200.0
2013-01-16 13:30:00,81.03,81.04,81.03,81.04,59800.0,63.9716,63.9795,63.9716,63.9795,59800.0
2013-01-16 14:00:00,81.03,81.04,81.03,81.03,49900.0,63.9716,63.9795,63.9716,63.9716,49900.0
2013-01-16 14:30:00,81.03,81.04,81.03,81.04,58000.0,63.9716,63.9795,63.9716,63.9795,58000.0
2013-01-16 15:00:00,81.04,81.04,81.03,81.04,32900.0,63.9795,63.9795,63.9716,63.9795,32900.0
2013-01-16 15:30:00,81.03,81.04,81.03,81.03,44900.0,63.9716,63.9795,63.9716,63.9716,44900.0
2013-01-17 09:30:00,81.01,81.02,81.0,81.0,37100.0,63.9558,63.9637,63.9479,63.9479,37100.0
2013-01-17 10:00:00,81.0,81.01,81.0,81.0,33000.0,63.9479,63.9558,63.9479,63.9479,33000.0
2013-01-17 10:30:00,81.01,81.01,81.0,81.0,38400.0,63.9558,63.9558,63.9479,63.9479,38400.0
2013-01-17 11:00:00,81.0,81.03,81.0,81.01,147400.0,63.9479,63.9716,63.9479,63.9558,147400.0
2013-01-17 11:30:00,81.01,81.01,81.0,81.01,59700.0,63.9558,63.9558,63.9479,63.9558,59700.0
2013-01-17 12:00:00,81.0,81.01,80.99,81.0,127700.0,63.9479,63.9558,63.94,63.9479,127700.0
2013-01-17 12:30:00,81.0,81.0,80.98,80.98,123700.0,63.9479,63.9479,63.9321,63.9321,123700.0
2013-01-17 13:00:00,80.97,80.99,80.97,80.98,36700.0,63.9242,63.94,63.9242,63.9321,36700.0
2013-01-17 13:30:00,80.99,80.99,80.96,80.97,110000.0,63.94,63.94,63.9163,63.9242,110000.0
2013-01-17 14:00:00,80.96,80.98,80.95,80.97,190100.0,63.9163,63.9321,63.9084,63.9242,190100.0
2013-01-17 14:30:00,80.96,80.97,80.95,80.95,59300.0,63.9163,63.9242,63.9084,63.9084,59300.0
2013-01-17 15:00:00,80.95,80.97,80.95,80.95,53800.0,63.9084,63.9242,63.9084,63.9084,53800.0
2013-01-17 15:30:00,80.95,80.96,80.94,80.95,81800.0,63.9084,63.9163,63.9005,63.9084,81800.0
2013-01-18 09:30:00,80.96,80.99,80.95,80.96,26600.0,63.9163,63.94,63.9084,63.9163,26600.0
2013-01-18 10:00:00,80.95,80.96,80.95,80.95,18400.0,63.9084,63.9163,63.9084,63.9084,18400.0
2013-01-18 10:30:00,80.96,80.96,80.95,80.95,39800.0,63.9163,63.9163,63.9084,63.9084,39800.0
2013-01-18 11:00:00,80.96,80.96,80.95,80.95,67700.0,63.9163,63.9163,63.9084,63.9084,67700.0
2013-01-18 11:30:00,80.95,80.96,80.95,80.95,30500.0,63.9084,63.9163,63.9084,63.9084,30500.0
2013-01-18 12:00:00,80.95,80.96,80.95,80.96,16900.0,63.9084,63.9163,63.9084,63.9163,16900.0
2013-01-18 12:30:00,80.95,80.96,80.95,80.95,149200.0,63.9084,63.9163,63.9084,63.9084,149200.0
2013-01-18 13:00:00,80.95,80.97,80.95,80.96,39400.0,63.9084,63.9242,63.9084,63.9163,39400.0
2013-01-18 13:30:00,80.96,80.97,80.95,80.96,38500.0,63.9163,63.9242,63.9084,63.9163,38500.0
2013-01-18 14:00:00,80.96,80.98,80.96,80.96,36000.0,63.9163,63.9321,63.9163,63.9163,36000.0
2013-01-18 14:30:00,80.97,81.0,80.96,80.98,50900.0,63.9242,63.9479,63.9163,63.9321,50900.0
2013-01-18 15:00:00,80.98,81.01,80.97,81.0,55400.0,63.9321,63.9558,63.9242,63.9479,55400.0
2013-01-18 15:30:00,81.0,81.01,81.0,81.0,47900.0,63.9479,63.9558,63.9479,63.9479,47900.0
2013-01-22 09:30:00,80.99,81.0,80.97,81.0,66800.0,63.94,63.9479,63.9242,63.9479,66800.0
2013-01-22 10:00:00,81.0,81.02,81.0,81.01,127200.0,63.9479,63.9637,63.9479,63.9558,127200.0
2013-01-22 10:30:00,81.01,81.02,81.01,81.02,50400.0,63.9558,63.9637,63.9558,63.9637,50400.0
2013-01-22 11:00:00,81.01,81.03,81.0,81.02,31400.0,63.9558,63.9716,63.9479,63.9637,31400.0
2013-01-22 11:30:00,81.02,81.02,81.0,81.02,14600.0,63.9637,63.9637,63.9479,63.9637,14600.0
2013-01-22 12:00:00,81.02,81.02,81.0,81.01,37700.0,63.9637,63.9637,63.9479,63.9558,37700.0
2013-01-22 12:30:00,81.01,81.02,81.01,81.02,13200.0,63.9558,63.9637,63.9558,63.9637,13200.0
2013-01-22 13:00:00,81.02,81.03,81.01,81.03,39700.0,63.9637,63.9716,63.9558,63.9716,39700.0
2013-01-22 13:30:00,81.03,81.03,81.02,81.03,22400.0,63.9716,63.9716,63.9637,63.9716,22400.0
2013-01-22 14:00:00,81.03,81.03,81.02,81.03,48900.0,63.9716,63.9716,63.9637,63.9716,48900.0
2013-01-22 14:30:00,81.03,81.03,81.01,81.01,52000.0,63.9716,63.9716,63.9558,63.9558,52000.0
2013-01-22 15:00:00,81.02,81.02,81.01,81.01,64300.0,63.9637,63.9637,63.9558,63.9558,64300.0
2013-01-22 15:30:00,81.02,81.02,81.0,81.01,71500.0,63.9637,63.9637,63.9479,63.9558,71500.0
2013-01-23 09:30:00,81.05,81.05,81.01,81.03,32700.0,63.9874,63.9874,63.9558,63.9716,32700.0
2013-01-23 10:00:00,81.03,81.05,81.02,81.04,45200.0,63.9716,63.9874,63.9637,63.9795,45200.0
2013-01-23 10:30:00,81.04,81.05,81.02,81.05,54900.0,63.9795,63.9874,63.9637,63.9874,54900.0
2013-01-23 11:00:00,81.05,81.05,81.03,81.03,132200.0,63.9874,63.9874,63.9716,63.9716,132200.0
2013-01-23 11:30:00,81.04,81.04,81.02,81.03,27900.0,63.9795,63.9795,63.9637,63.9716,27900.0
2013-01-23 12:00:00,81.04,81.04,81.01,81.01,96500.0,63.9795,63.9795,63.9558,63.9558,96500.0
2013-01-23 12:30:00,81.02,81.02,81.01,81.02,30500.0,63.9637,63.9637,63.9558,63.9637,30500.0
2013-01-23 13:00:00,81.01,81.02,81.01,81.01,46200.0,63.9558,63.9637,63.9558,63.9558,46200.0
2013-01-23 13:30:00,81.02,81.02,81.0,81.0,59500.0,63.9637,63.9637,63.9479,63.9479,59500.0
2013-01-23 14:00:00,81.01,81.04,81.0,81.02,64800.0,63.9558,63.9795,63.9479,63.9637,64800.0
2013-01-23 14:30:00,81.02,81.03,81.01,81.02,41300.0,63.9637,63.9716,63.9558,63.9637,41300.0
2013-01-23 15:00:00,81.03,81.03,81.02,81.02,30800.0,63.9716,63.9716,63.9637,63.9637,30800.0
2013-01-23 15:30:00,81.03,81.04,81.02,81.03,58900.0,63.9716,63.9795,63.9637,63.9716,58900.0
2013-01-24 09:30:00,81.04,81.05,80.99,81.02,40100.0,63.9795,63.9874,63.94,63.9637,40100.0
2013-01-24 10:00:00,81.02,81.02,81.0,81.0,23400.0,63.9637,63.9637,63.9479,63.9479,23400.0
2013-01-24 10:30:00,81.01,81.01,80.97,80.98,59700.0,63.9558,63.9558,63.9242,63.9321,59700.0
2013-01-24 11:00:00,80.98,80.99,80.97,80.98,44100.0,63.9321,63.94,63.9242,63.9321,44100.0
2013-01-24 11:30:00,80.98,81.0,80.98,80.99,22600.0,63.9321,63.9479,63.9321,63.94,22600.0
2013-01-24 12:00:00,81.0,81.04,80.99,81.03,127200.0,63.9479,63.9795,63.94,63.9716,127200.0
2013-01-24 12:30:00,81.03,81.04,81.02,81.02,20600.0,63.9716,63.9795,63.9637,63.9637,20600.0
2013-01-24 13:00:00,81.02,81.03,81.02,81.03,21600.0,63.9637,63.9716,63.9637,63.9716,21600.0
2013-01-24 13:30:00,81.02,81.04,81.02,81.02,80200.0,63.9637,63.9795,63.9637,63.9637,80200.0
2013-01-24 14:00:00,81.02,81.03,81.0,81.0,56600.0,63.9637,63.9716,63.9479,63.9479,56600.0
2013-01-24 14:30:00,81.0,81.01,80.99,81.0,81600.0,63.9479,63.9558,63.94,63.9479,81600.0
2013-01-24 15:00:00,81.0,81.01,80.99,81.0,46900.0,63.9479,63.9558,63.94,63.9479,46900.0
2013-01-24 15:30:00,80.99,81.02,80.99,80.99,87500.0,63.94,63.9637,63.94,63.94,87500.0
2013-01-25 09:30:00,80.98,80.98,80.93,80.94,42900.0,63.9321,63.9321,63.8926,63.9005,42900.0
2013-01-25 10:00:00,80.95,80.95,80.94,80.95,17100.0,63.9084,63.9084,63.9005,63.9084,17100.0
2013-01-25 10:30:00,80.95,80.96,80.94,80.96,87100.0,63.9084,63.9163,63.9005,63.9163,87100.0
2013-01-25 11:00:00,80.95,80.97,80.95,80.97,41300.0,63.9084,63.9242,63.9084,63.9242,41300.0
2013-01-25 11:30:00,80.97,80.97,80.96,80.96,43400.0,63.9242,63.9242,63.9163,63.9163,43400.0
2013-01-25 12:00:00,80.97,80.97,80.96,80.97,29800.0,63.9242,63.9242,63.9163,63.9242,29800.0
2013-01-25 12:30:00,80.96,80.97,80.95,80.96,26400.0,63.9163,63.9242,63.9084,63.9163,26400.0
2013-01-25 13:00:00,80.96,80.96,80.94,80.94,54800.0,63.9163,63.9163,63.9005,63.9005,54800.0
2013-01-25 13:30:00,80.95,80.95,80.93,80.94,36900.0,63.9084,63.9084,63.8926,63.9005,36900.0
2013-01-25 14:00:00,80.94,80.95,80.94,80.94,17200.0,63.9005,63.9084,63.9005,63.9005,17200.0
2013-01-25 14:30:00,80.94,80.95,80.9,80.91,76200.0,63.9005,63.9084,63.8689,63.8768,76200.0
2013-01-25 15:00:00,80.9,80.92,80.9,80.9,70200.0,63.8689,63.8847,63.8689,63.8689,70200.0
2013-01-25 15:30:00,80.9,80.92,80.9,80.9,73000.0,63.8689,63.8847,63.8689,63.8689,73000.0
2013-01-28 09:30:00,80.88,80.9,80.87,80.9,239000.0,63.8532,63.8689,63.8453,63.8689,239000.0
2013-01-28 10:00:00,80.89,80.9,80.87,80.87,55600.0,63.861,63.8689,63.8453,63.8453,55600.0
2013-01-28 10:30:00,80.87,80.88,80.85,80.85,48100.0,63.8453,63.8532,63.8295,63.8295,48100.0
2013-01-28 11:00:00,80.85,80.86,80.84,80.86,56400.0,63.8295,63.8374,63.8216,63.8374,56400.0
2013-01-28 11:30:00,80.85,80.85,80.84,80.84,293000.0,63.8295,63.8295,63.8216,63.8216,293000.0
2013-01-28 12:00:00,80.85,80.86,80.84,80.85,37200.0,63.8295,63.8374,63.8216,63.8295,37200.0
2013-01-28 12:30:00,80.86,80.86,80.85,80.86,45300.0,63.8374,63.8374,63.8295,63.8374,45300.0
2013-01-28 13:00:00,80.86,80.86,80.85,80.85,56900.0,63.8374,63.8374,63.8295,63.8295,56900.0
2013-01-28 13:30:00,80.86,80.86,80.85,80.86,119700.0,63.8374,63.8374,63.8295,63.8374,119700.0
2013-01-28 14:00:00,80.85,80.87,80.85,80.86,63700.0,63.8295,63.8453,63.8295,63.8374,63700.0
2013-01-28 14:30:00,80.85,80.86,80.84,80.85,78200.0,63.8295,63.8374,63.8216,63.8295,78200.0
2013-01-28 15:00:00,80.85,80.85,80.84,80.85,75500.0,63.8295,63.8295,63.8216,63.8295,75500.0
2013-01-28 15:30:00,80.85,80.88,80.84,80.86,63400.0,63.8295,63.8532,63.8216,63.8374,63400.0
2013-01-29 09:30:00,80.87,80.9,80.85,80.88,84800.0,63.8453,63.8689,63.8295,63.8532,84800.0
2013-01-29 10:00:00,80.88,80.91,80.87,80.9,47400.0,63.8532,63.8768,63.8453,63.8689,47400.0
2013-01-29 10:30:00,80.9,80.91,80.89,80.91,25700.0,63.8689,63.8768,63.861,63.8768,25700.0
2013-01-29 11:00:00,80.91,80.91,80.89,80.9,39300.0,63.8768,63.8768,63.861,63.8689,39300.0
2013-01-29 11:30:00,80.89,80.9,80.88,80.9,19100.0,63.861,63.8689,63.8532,63.8689,19100.0
2013-01-29 12:00:00,80.89,80.91,80.89,80.9,58200.0,63.861,63.8768,63.861,63.8689,58200.0
2013-01-29 12:30:00,80.91,80.91,80.89,80.9,36500.0,63.8768,63.8768,63.861,63.8689,36500.0
2013-01-29 13:00:00,80.9,80.9,80.89,80.9,18800.0,63.8689,63.8689,63.861,63.8689,18800.0
2013-01-29 13:30:00,80.9,80.91,80.88,80.9,50500.0,63.8689,63.8768,63.8532,63.8689,50500.0
2013-01-29 14:00:00,80.9,80.9,80.86,80.87,89000.0,63.8689,63.8689,63.8374,63.8453,89000.0
2013-01-29 14:30:00,80.87,80.88,80.87,80.88,40500.0,63.8453,63.8532,63.8453,63.8532,40500.0
2013-01-29 15:00:00,80.87,80.89,80.87,80.88,53500.0,63.8453,63.861,63.8453,63.8532,53500.0
2013-01-29 15:30:00,80.89,80.89,80.87,80.87,49200.0,63.861,63.861,63.8453,63.8453,49200.0
2013-01-30 09:30:00,80.89,80.89,80.87,80.88,33800.0,63.861,63.861,63.8453,63.8532,33800.0
2013-01-30 10:00:00,80.88,80.89,80.88,80.89,28200.0,63.8532,63.861,63.8532,63.861,28200.0
2013-01-30 10:30:00,80.88,80.89,80.87,80.89,61100.0,63.8532,63.861,63.8453,63.861,61100.0
2013-01-30 11:00:00,80.88,80.89,80.86,80.86,45300.0,63.8532,63.861,63.8374,63.8374,45300.0
2013-01-30 11:30:00,80.86,80.87,80.86,80.86,40700.0,63.8374,63.8453,63.8374,63.8374,40700.0
2013-01-30 12:00:00,80.87,80.87,80.86,80.86,26700.0,63.8453,63.8453,63.8374,63.8374,26700.0
2013-01-30 12:30:00,80.87,80.87,80.86,80.86,96600.0,63.8453,63.8453,63.8374,63.8374,96600.0
2013-01-30 13:00:00,80.86,80.87,80.84,80.87,124300.0,63.8374,63.8453,63.8216,63.8453,124300.0
2013-01-30 13:30:00,80.87,80.88,80.86,80.88,22900.0,63.8453,63.8532,63.8374,63.8532,22900.0
2013-01-30 14:00:00,80.88,80.89,80.87,80.89,41400.0,63.8532,63.861,63.8453,63.861,41400.0
2013-01-30 14:30:00,80.89,80.89,80.87,80.88,23300.0,63.861,63.861,63.8453,63.8532,23300.0
2013-01-30 15:00:00,80.88,80.89,80.88,80.89,30500.0,63.8532,63.861,63.8532,63.861,30500.0
2013-01-30 15:30:00,80.88,80.9,80.88,80.9,58300.0,63.8532,63.8689,63.8532,63.8689,58300.0
2013-01-31 09:30:00,80.89,80.9,80.87,80.9,67700.0,63.861,63.8689,63.8453,63.8689,67700.0
2013-01-31 10:00:00,80.9,80.91,80.88,80.89,66700.0,63.8689,63.8768,63.8532,63.861,66700.0
2013-01-31 10:30:00,80.89,80.92,80.89,80.9,59000.0,63.861,63.8847,63.861,63.8689,59000.0
2013-01-31 11:00:00,80.9,80.91,80.9,80.9,46800.0,63.8689,63.8768,63.8689,63.8689,46800.0
2013-01-31 11:30:00,80.91,80.91,80.89,80.89,60500.0,63.8768,63.8768,63.861,63.861,60500.0
2013-01-31 12:00:00,80.89,80.94,80.89,80.93,141400.0,63.861,63.9005,63.861,63.8926,141400.0
2013-01-31 12:30:00,80.94,80.94,80.92,80.93,20200.0,63.9005,63.9005,63.8847,63.8926,20200.0
2013-01-31 13:00:00,80.92,80.93,80.92,80.92,40200.0,63.8847,63.8926,63.8847,63.8847,40200.0
2013-01-31 13:30:00,80.92,80.93,80.92,80.92,35300.0,63.8847,63.8926,63.8847,63.8847,35300.0
2013-01-31 14:00:00,80.93,80.93,80.92,80.93,41500.0,63.8926,63.8926,63.8847,63.8926,41500.0
2013-01-31 14:30:00,80.92,80.94,80.92,80.94,91700.0,63.8847,63.9005,63.8847,63.9005,91700.0
2013-01-31 15:00:00,80.94,80.95,80.93,80.95,106800.0,63.9005,63.9084,63.8926,63.9084,106800.0
2013-01-31 15:30:00,80.94,80.96,80.94,80.96,216400.0,63.9005,63.9163,63.9005,63.9163,216400.0
2013-02-01 09:30:00,80.88,80.95,80.88,80.91,102800.0,63.9275,63.9828,63.9275,63.9512,102800.0
2013-02-01 10:00:00,80.91,80.92,80.9,80.91,19300.0,63.9512,63.9591,63.9433,63.9512,19300.0
2013-02-01 10:30:00,80.9,80.91,80.9,80.9,23000.0,63.9433,63.9512,63.9433,63.9433,23000.0
2013-02-01 11:00:00,80.9,80.9,80.89,80.9,25700.0,63.9433,63.9433,63.9354,63.9433,25700.0
2013-02-01 11:30:00,80.89,80.9,80.88,80.89,43600.0,63.9354,63.9433,63.9275,63.9354,43600.0
2013-02-01 12:00:00,80.9,80.9,80.88,80.89,41300.0,63.9433,63.9433,63.9275,63.9354,41300.0
2013-02-01 12:30:00,80.89,80.9,80.88,80.89,46500.0,63.9354,63.9433,63.9275,63.9354,46500.0
2013-02-01 13:00:00,80.89,80.89,80.87,80.89,55300.0,63.9354,63.9354,63.9196,63.9354,55300.0
2013-02-01 13:30:00,80.88,80.88,80.87,80.87,33200.0,63.9275,63.9275,63.9196,63.9196,33200.0
2013-02-01 14:00:00,80.87,80.89,80.87,80.87,63800.0,63.9196,63.9354,63.9196,63.9196,63800.0
2013-02-01 14:30:00,80.87,80.88,80.87,80.87,49100.0,63.9196,63.9275,63.9196,63.9196,49100.0
2013-02-01 15:00:00,80.88,80.88,80.87,80.88,45100.0,63.9275,63.9275,63.9196,63.9275,45100.0
2013-02-01 15:30:00,80.87,80.9,80.85,80.85,287800.0,63.9196,63.9433,63.9037,63.9037,287800.0
2013-02-04 09:30:00,80.88,80.88,80.85,80.86,34900.0,63.9275,63.9275,63.9037,63.9116,34900.0
2013-02-04 10:00:00,80.87,80.87,80.84,80.85,30600.0,63.9196,63.9196,63.8958,63.9037,30600.0
2013-02-04 10:30:00,80.86,80.89,80.85,80.89,33400.0,63.9116,63.9354,63.9037,63.9354,33400.0
2013-02-04 11:00:00,80.89,80.89,80.87,80.87,16900.0,63.9354,63.9354,63.9196,63.9196,16900.0
2013-02-04 11:30:00,80.88,80.89,80.87,80.89,27500.0,63.9275,63.9354,63.9196,63.9354,27500.0
2013-02-04 12:00:00,80.89,80.89,80.88,80.88,103300.0,63.9354,63.9354,63.9275,63.9275,103300.0
2013-02-04 12:30:00,80.89,80.89,80.88,80.88,29400.0,63.9354,63.9354,63.9275,63.9275,29400.0
2013-02-04 13:00:00,80.89,80.9,80.88,80.89,33900.0,63.9354,63.9433,63.9275,63.9354,33900.0
2013-02-04 13:30:00,80.9,80.91,80.89,80.91,34200.0,63.9433,63.9512,63.9354,63.9512,34200.0
2013-02-04 14:00:00,80.9,80.91,80.89,80.9,28000.0,63.9433,63.9512,63.9354,63.9433,28000.0
2013-02-04 14:30:00,80.91,80.91,80.9,80.91,62500.0,63.9512,63.9512,63.9433,63.9512,62500.0
2013-02-04 15:00:00,80.91,80.91,80.9,80.9,40300.0,63.9512,63.9512,63.9433,63.9433,40300.0
2013-02-04 15:30:00,80.91,80.91,80.9,80.91,35300.0,63.9512,63.9512,63.9433,63.9512,35300.0
2013-02-05 09:30:00,80.89,80.89,80.87,80.87,45500.0,63.9354,63.9354,63.9196,63.9196,45500.0
2013-02-05 10:00:00,80.88,80.88,80.87,80.88,31200.0,63.9275,63.9275,63.9196,63.9275,31200.0
2013-02-05 10:30:00,80.87,80.89,80.87,80.89,44000.0,63.9196,63.9354,63.9196,63.9354,44000.0
2013-02-05 11:00:00,80.88,80.89,80.87,80.89,52000.0,63.9275,63.9354,63.9196,63.9354,52000.0
2013-02-05 11:30:00,80.88,80.89,80.88,80.89,50100.0,63.9275,63.9354,63.9275,63.9354,50100.0
2013-02-05 12:00:00,80.89,80.9,80.88,80.9,22000.0,63.9354,63.9433,63.9275,63.9433,22000.0
2013-02-05 12:30:00,80.9,80.9,80.85,80.88,103500.0,63.9433,63.9433,63.9037,63.9275,103500.0
2013-02-05 13:00:00,80.88,80.89,80.87,80.89,26100.0,63.9275,63.9354,63.9196,63.9354,26100.0
2013-02-05 13:30:00,80.89,80.9,80.88,80.89,132300.0,63.9354,63.9433,63.9275,63.9354,132300.0
2013-02-05 14:00:00,80.89,80.9,80.89,80.9,159800.0,63.9354,63.9433,63.9354,63.9433,159800.0
2013-02-05 14:30:00,80.9,80.9,80.89,80.89,189800.0,63.9433,63.9433,63.9354,63.9354,189800.0
2013-02-05 15:00:00,80.9,80.9,80.89,80.9,226400.0,63.9433,63.9433,63.9354,63.9433,226400.0
2013-02-05 15:30:00,80.9,80.91,80.88,80.89,379200.0,63.9433,63.9512,63.9275,63.9354,379200.0
2013-02-06 09:30:00,80.91,80.92,80.91,80.91,25900.0,63.9512,63.9591,63.9512,63.9512,25900.0
2013-02-06 10:00:00,80.92,80.92,80.91,80.91,39200.0,63.9591,63.9591,63.9512,63.9512,39200.0
2013-02-06 10:30:00,80.91,80.92,80.91,80.91,71800.0,63.9512,63.9591,63.9512,63.9512,71800.0
2013-02-06 11:00:00,80.91,80.92,80.91,80.92,24100.0,63.9512,63.9591,63.9512,63.9591,24100.0
2013-02-06 11:30:00,80.91,80.92,80.9,80.91,77100.0,63.9512,63.9591,63.9433,63.9512,77100.0
2013-02-06 12:00:00,80.91,80.91,80.9,80.9,36500.0,63.9512,63.9512,63.9433,63.9433,36500.0
2013-02-06 12:30:00,80.89,80.91,80.88,80.9,37200.0,63.9354,63.9512,63.9275,63.9433,37200.0
2013-02-06 13:00:00,80.91,80.91,80.89,80.89,22800.0,63.9512,63.9512,63.9354,63.9354,22800.0
2013-02-06 13:30:00,80.89,80.9,80.89,80.9,21000.0,63.9354,63.9433,63.9354,63.9433,21000.0
2013-02-06 14:00:00,80.9,80.91,80.89,80.89,58500.0,63.9433,63.9512,63.9354,63.9354,58500.0
2013-02-06 14:30:00,80.89,80.91,80.89,80.9,61300.0,63.9354,63.9512,63.9354,63.9433,61300.0
2013-02-06 15:00:00,80.9,80.9,80.88,80.9,35200.0,63.9433,63.9433,63.9275,63.9433,35200.0
2013-02-06 15:30:00,80.9,80.9,80.88,80.88,27300.0,63.9433,63.9433,63.9275,63.9275,27300.0
2013-02-07 09:30:00,80.92,80.93,80.88,80.93,65900.0,63.9591,63.967,63.9275,63.967,65900.0
2013-02-07 10:00:00,80.93,80.94,80.92,80.92,84000.0,63.967,63.9749,63.9591,63.9591,84000.0
2013-02-07 10:30:00,80.93,80.93,80.91,80.92,70200.0,63.967,63.967,63.9512,63.9591,70200.0
2013-02-07 11:00:00,80.92,80.92,80.9,80.92,53100.0,63.9591,63.9591,63.9433,63.9591,53100.0
2013-02-07 11:30:00,80.91,80.92,80.91,80.92,13800.0,63.9512,63.9591,63.9512,63.9591,13800.0
2013-02-07 12:00:00,80.91,80.92,80.91,80.92,21800.0,63.9512,63.9591,63.9512,63.9591,21800.0
2013-02-07 12:30:00,80.92,80.93,80.91,80.93,25800.0,63.9591,63.967,63.9512,63.967,25800.0
2013-02-07 13:00:00,80.92,80.93,80.91,80.92,30900.0,63.9591,63.967,63.9512,63.9591,30900.0
2013-02-07 13:30:00,80.91,80.93,80.9,80.9,28200.0,63.9512,63.967,63.9433,63.9433,28200.0
2013-02-07 14:00:00,80.91,80.91,80.9,80.91,26200.0,63.9512,63.9512,63.9433,63.9512,26200.0
2013-02-07 14:30:00,80.91,80.94,80.9,80.91,48900.0,63.9512,63.9749,63.9433,63.9512,48900.0
2013-02-07 15:00:00,80.91,80.92,80.9,80.92,50500.0,63.9512,63.9591,63.9433,63.9591,50500.0
2013-02-07 15:30:00,80.91,80.93,80.9,80.93,41800.0,63.9512,63.967,63.9433,63.967,41800.0
2013-02-08 09:30:00,80.91,80.91,80.89,80.89,76700.0,63.9512,63.9512,63.9354,63.9354,76700.0
2013-02-08 10:00:00,80.9,80.93,80.89,80.93,887000.0,63.9433,63.967,63.9354,63.967,887000.0
2013-02-08 10:30:00,80.93,80.93,80.9,80.91,1566900.0,63.967,63.967,63.9433,63.9512,1566900.0
2013-02-08 11:00:00,80.91,80.91,80.9,80.91,47600.0,63.9512,63.9512,63.9433,63.9512,47600.0
2013-02-08 11:30:00,80.91,80.91,80.9,80.9,38000.0,63.9512,63.9512,63.9433,63.9433,38000.0
2013-02-08 12:00:00,80.9,80.92,80.89,80.92,138700.0,63.9433,63.9591,63.9354,63.9591,138700.0
2013-02-08 12:30:00,80.92,80.92,80.91,80.91,20500.0,63.9591,63.9591,63.9512,63.9512,20500.0
2013-02-08 13:00:00,80.91,80.92,80.9,80.9,34200.0,63.9512,63.9591,63.9433,63.9433,34200.0
2013-02-08 13:30:00,80.9,80.91,80.9,80.9,47900.0,63.9433,63.9512,63.9433,63.9433,47900.0
2013-02-08 14:00:00,80.9,80.91,80.9,80.9,42200.0,63.9433,63.9512,63.9433,63.9433,42200.0
2013-02-08 14:30:00,80.91,80.92,80.9,80.91,58200.0,63.9512,63.9591,63.9433,63.9512,58200.0
2013-02-08 15:00:00,80.91,80.92,80.91,80.91,42200.0,63.9512,63.9591,63.9512,63.9512,42200.0
2013-02-08 15:30:00,80.91,80.92,80.91,80.91,94400.0,63.9512,63.9591,63.9512,63.9512,94400.0
2013-02-11 09:30:00,80.88,80.93,80.88,80.92,499300.0,63.9275,63.967,63.9275,63.9591,499300.0
2013-02-11 10:00:00,80.92,80.92,80.82,80.91,7293200.0,63.9591,63.9591,63.88,63.9512,7293200.0
2013-02-11 10:30:00,80.9,80.91,80.9,80.9,10900.0,63.9433,63.9512,63.9433,63.9433,10900.0
2013-02-11 11:00:00,80.9,80.91,80.9,80.9,30300.0,63.9433,63.9512,63.9433,63.9433,30300.0
2013-02-11 11:30:00,80.9,80.91,80.9,80.9,28000.0,63.9433,63.9512,63.9433,63.9433,28000.0
2013-02-11 12:00:00,80.91,80.92,80.9,80.92,23700.0,63.9512,63.9591,63.9433,63.9591,23700.0
2013-02-11 12:30:00,80.92,80.92,80.91,80.91,12200.0,63.9591,63.9591,63.9512,63.9512,12200.0
2013-02-11 13:00:00,80.92,80.93,80.91,80.93,50900.0,63.9591,63.967,63.9512,63.967,50900.0
2013-02-11 13:30:00,80.92,80.93,80.92,80.93,39000.0,63.9591,63.967,63.9591,63.967,39000.0
2013-02-11 14:00:00,80.92,80.93,80.92,80.92,24400.0,63.9591,63.967,63.9591,63.9591,24400.0
2013-02-11 14:30:00,80.93,80.93,80.92,80.93,69500.0,63.967,63.967,63.9591,63.967,69500.0
2013-02-11 15:00:00,80.92,80.93,80.92,80.93,48300.0,63.9591,63.967,63.9591,63.967,48300.0
2013-02-11 15:30:00,80.92,80.93,80.91,80.91,60300.0,63.9591,63.967,63.9512,63.9512,60300.0
2013-02-12 09:30:00,80.9,80.9,80.89,80.89,34100.0,63.9433,63.9433,63.9354,63.9354,34100.0
2013-02-12 10:00:00,80.9,80.9,80.89,80.9,12600.0,63.9433,63.9433,63.9354,63.9433,12600.0
2013-02-12 10:30:00,80.89,80.9,80.89,80.9,31200.0,63.9354,63.9433,63.9354,63.9433,31200.0
2013-02-12 11:00:00,80.9,80.91,80.89,80.91,54000.0,63.9433,63.9512,63.9354,63.9512,54000.0
2013-02-12 11:30:00,80.91,80.91,80.9,80.91,41100.0,63.9512,63.9512,63.9433,63.9512,41100.0
2013-02-12 12:00:00,80.9,80.91,80.9,80.91,17800.0,63.9433,63.9512,63.9433,63.9512,17800.0
2013-02-12 12:30:00,80.91,80.91,80.9,80.9,18100.0,63.9512,63.9512,63.9433,63.9433,18100.0
2013-02-12 13:00:00,80.9,80.91,80.9,80.91,33600.0,63.9433,63.9512,63.9433,63.9512,33600.0
2013-02-12 13:30:00,80.9,80.91,80.9,80.9,43200.0,63.9433,63.9512,63.9433,63.9433,43200.0
2013-02-12 14:00:00,80.9,80.91,80.9,80.91,35500.0,63.9433,63.9512,63.9433,63.9512,35500.0
2013-02-12 14:30:00,80.91,80.91,80.9,80.91,61000.0,63.9512,63.9512,63.9433,63.9512,61000.0
2013-02-12 15:00:00,80.9,80.91,80.9,80.91,75300.0,63.9433,63.9512,63.9433,63.9512,75300.0
2013-02-12 15:30:00,80.91,80.91,80.9,80.91,92000.0,63.9512,63.9512,63.9433,63.9512,92000.0
2013-02-13 09:30:00,80.87,80.88,80.86,80.87,40300.0,63.9196,63.9275,63.9116,63.9196,40300.0
2013-02-13 10:00:00,80.87,80.87,80.86,80.86,40300.0,63.9196,63.9196,63.9116,63.9116,40300.0
2013-02-13 10:30:00,80.87,80.88,80.86,80.88,49100.0,63.9196,63.9275,63.9116,63.9275,49100.0
2013-02-13 11:00:00,80.88,80.88,80.87,80.87,38200.0,63.9275,63.9275,63.9196,63.9196,38200.0
2013-02-13 11:30:00,80.88,80.88,80.86,80.88,150200.0,63.9275,63.9275,63.9116,63.9275,150200.0
2013-02-13 12:00:00,80.88,80.88,80.87,80.88,59900.0,63.9275,63.9275,63.9196,63.9275,59900.0
2013-02-13 12:30:00,80.87,80.88,80.87,80.87,28700.0,63.9196,63.9275,63.9196,63.9196,28700.0
2013-02-13 13:00:00,80.87,80.87,80.86,80.87,48000.0,63.9196,63.9196,63.9116,63.9196,48000.0
2013-02-13 13:30:00,80.86,80.87,80.86,80.87,37600.0,63.9116,63.9196,63.9116,63.9196,37600.0
2013-02-13 14:00:00,80.86,80.87,80.86,80.87,18600.0,63.9116,63.9196,63.9116,63.9196,18600.0
2013-02-13 14:30:00,80.87,80.87,80.86,80.87,29900.0,63.9196,63.9196,63.9116,63.9196,29900.0
2013-02-13 15:00:00,80.87,80.87,80.85,80.86,70600.0,63.9196,63.9196,63.9037,63.9116,70600.0
2013-02-13 15:30:00,80.86,80.87,80.85,80.86,50400.0,63.9116,63.9196,63.9037,63.9116,50400.0
2013-02-14 09:30:00,80.88,80.88,80.84,80.85,36000.0,63.9275,63.9275,63.8958,63.9037,36000.0
2013-02-14 10:00:00,80.84,80.85,80.84,80.85,46000.0,63.8958,63.9037,63.8958,63.9037,46000.0
2013-02-14 10:30:00,80.85,80.86,80.84,80.85,104200.0,63.9037,63.9116,63.8958,63.9037,104200.0
2013-02-14 11:00:00,80.84,80.85,80.84,80.84,38300.0,63.8958,63.9037,63.8958,63.8958,38300.0
2013-02-14 11:30:00,80.84,80.85,80.83,80.83,35700.0,63.8958,63.9037,63.8879,63.8879,35700.0
2013-02-14 12:00:00,80.84,80.85,80.83,80.84,113700.0,63.8958,63.9037,63.8879,63.8958,113700.0
2013-02-14 12:30:00,80.84,80.86,80.84,80.84,87800.0,63.8958,63.9116,63.8958,63.8958,87800.0
2013-02-14 13:00:00,80.84,80.85,80.84,80.85,107500.0,63.8958,63.9037,63.8958,63.9037,107500.0
2013-02-14 13:30:00,80.84,80.86,80.84,80.85,147800.0,63.8958,63.9116,63.8958,63.9037,147800.0
2013-02-14 14:00:00,80.85,80.86,80.84,80.84,59300.0,63.9037,63.9116,63.8958,63.8958,59300.0
2013-02-14 14:30:00,80.84,80.85,80.84,80.85,117100.0,63.8958,63.9037,63.8958,63.9037,117100.0
2013-02-14 15:00:00,80.84,80.86,80.84,80.85,78700.0,63.8958,63.9116,63.8958,63.9037,78700.0
2013-02-14 15:30:00,80.85,80.87,80.84,80.85,120000.0,63.9037,63.9196,63.8958,63.9037,120000.0
2013-02-15 09:30:00,80.88,80.88,80.86,80.87,41400.0,63.9275,63.9275,63.9116,63.9196,41400.0
2013-02-15 10:00:00,80.87,80.87,80.85,80.87,11200.0,63.9196,63.9196,63.9037,63.9196,11200.0
2013-02-15 10:30:00,80.87,80.87,80.85,80.86,16300.0,63.9196,63.9196,63.9037,63.9116,16300.0
2013-02-15 11:00:00,80.86,80.86,80.85,80.86,49300.0,63.9116,63.9116,63.9037,63.9116,49300.0
2013-02-15 11:30:00,80.86,80.87,80.85,80.87,29400.0,63.9116,63.9196,63.9037,63.9196,29400.0
2013-02-15 12:00:00,80.86,80.87,80.86,80.87,35900.0,63.9116,63.9196,63.9116,63.9196,35900.0
2013-02-15 12:30:00,80.86,80.87,80.86,80.87,6100.0,63.9116,63.9196,63.9116,63.9196,6100.0
2013-02-15 13:00:00,80.87,80.87,80.86,80.86,19900.0,63.9196,63.9196,63.9116,63.9116,19900.0
2013-02-15 13:30:00,80.86,80.87,80.86,80.87,38900.0,63.9116,63.9196,63.9116,63.9196,38900.0
2013-02-15 14:00:00,80.86,80.87,80.86,80.87,39600.0,63.9116,63.9196,63.9116,63.9196,39600.0
2013-02-15 14:30:00,80.87,80.87,80.84,80.85,48400.0,63.9196,63.9196,63.8958,63.9037,48400.0
2013-02-15 15:00:00,80.85,80.85,80.84,80.84,80400.0,63.9037,63.9037,63.8958,63.8958,80400.0
2013-02-15 15:30:00,80.85,80.85,80.83,80.83,77300.0,63.9037,63.9037,63.8879,63.8879,77300.0
2013-02-19 09:30:00,80.9,80.9,80.87,80.88,120000.0,63.9433,63.9433,63.9196,63.9275,120000.0
2013-02-19 10:00:00,80.89,80.89,80.88,80.88,21300.0,63.9354,63.9354,63.9275,63.9275,21300.0
2013-02-19 10:30:00,80.88,80.89,80.88,80.89,286200.0,63.9275,63.9354,63.9275,63.9354,286200.0
2013-02-19 11:00:00,80.89,80.89,80.88,80.89,27300.0,63.9354,63.9354,63.9275,63.9354,27300.0
2013-02-19 11:30:00,80.88,80.89,80.86,80.86,394400.0,63.9275,63.9354,63.9116,63.9116,394400.0
2013-02-19 12:00:00,80.86,80.87,80.86,80.86,25900.0,63.9116,63.9196,63.9116,63.9116,25900.0
2013-02-19 12:30:00,80.86,80.87,80.86,80.86,43100.0,63.9116,63.9196,63.9116,63.9116,43100.0
2013-02-19 13:00:00,80.86,80.87,80.84,80.85,99500.0,63.9116,63.9196,63.8958,63.9037,99500.0
2013-02-19 13:30:00,80.84,80.85,80.84,80.84,27600.0,63.8958,63.9037,63.8958,63.8958,27600.0
2013-02-19 14:00:00,80.84,80.85,80.83,80.84,22200.0,63.8958,63.9037,63.8879,63.8958,22200.0
2013-02-19 14:30:00,80.85,80.85,80.84,80.84,52700.0,63.9037,63.9037,63.8958,63.8958,52700.0
2013-02-19 15:00:00,80.84,80.85,80.83,80.84,31400.0,63.8958,63.9037,63.8879,63.8958,31400.0
2013-02-19 15:30:00,80.84,80.84,80.83,80.83,36600.0,63.8958,63.8958,63.8879,63.8879,36600.0
2013-02-20 09:30:00,80.85,80.87,80.83,80.87,24700.0,63.9037,63.9196,63.8879,63.9196,24700.0
2013-02-20 10:00:00,80.87,80.87,80.86,80.86,12100.0,63.9196,63.9196,63.9116,63.9116,12100.0
2013-02-20 10:30:00,80.86,80.87,80.86,80.86,50700.0,63.9116,63.9196,63.9116,63.9116,50700.0
2013-02-20 11:00:00,80.86,80.87,80.86,80.87,15600.0,63.9116,63.9196,63.9116,63.9196,15600.0
2013-02-20 11:30:00,80.86,80.88,80.86,80.88,70900.0,63.9116,63.9275,63.9116,63.9275,70900.0
2013-02-20 12:00:00,80.87,80.88,80.87,80.88,23900.0,63.9196,63.9275,63.9196,63.9275,23900.0
2013-02-20 12:30:00,80.88,80.88,80.87,80.88,29900.0,63.9275,63.9275,63.9196,63.9275,29900.0
2013-02-20 13:00:00,80.88,80.88,80.87,80.87,32900.0,63.9275,63.9275,63.9196,63.9196,32900.0
2013-02-20 13:30:00,80.87,80.88,80.87,80.87,25100.0,63.9196,63.9275,63.9196,63.9196,25100.0
2013-02-20 14:00:00,80.87,80.88,80.85,80.85,83900.0,63.9196,63.9275,63.9037,63.9037,83900.0
2013-02-20 14:30:00,80.85,80.86,80.85,80.86,40000.0,63.9037,63.9116,63.9037,63.9116,40000.0
2013-02-20 15:00:00,80.86,80.86,80.85,80.85,22500.0,63.9116,63.9116,63.9037,63.9037,22500.0
2013-02-20 15:30:00,80.86,80.86,80.85,80.86,131900.0,63.9116,63.9116,63.9037,63.9116,131900.0
2013-02-21 09:30:00,80.89,80.9,80.88,80.89,62300.0,63.9354,63.9433,63.9275,63.9354,62300.0
2013-02-21 10:00:00,80.9,80.91,80.9,80.91,67000.0,63.9433,63.9512,63.9433,63.9512,67000.0
2013-02-21 10:30:00,80.91,80.91,80.9,80.91,32200.0,63.9512,63.9512,63.9433,63.9512,32200.0
2013-02-21 11:00:00,80.9,80.91,80.9,80.9,18900.0,63.9433,63.9512,63.9433,63.9433,18900.0
2013-02-21 11:30:00,80.91,80.91,80.89,80.9,55000.0,63.9512,63.9512,63.9354,63.9433,55000.0
2013-02-21 12:00:00,80.89,80.9,80.89,80.9,20700.0,63.9354,63.9433,63.9354,63.9433,20700.0
2013-02-21 12:30:00,80.89,80.9,80.89,80.9,23200.0,63.9354,63.9433,63.9354,63.9433,23200.0
2013-02-21 13:00:00,80.9,80.94,80.9,80.93,99600.0,63.9433,63.9749,63.9433,63.967,99600.0
2013-02-21 13:30:00,80.94,80.95,80.93,80.93,68600.0,63.9749,63.9828,63.967,63.967,68600.0
2013-02-21 14:00:00,80.93,80.94,80.93,80.94,13000.0,63.967,63.9749,63.967,63.9749,13000.0
2013-02-21 14:30:00,80.93,80.94,80.93,80.94,16600.0,63.967,63.9749,63.967,63.9749,16600.0
2013-02-21 15:00:00,80.93,80.93,80.92,80.92,32600.0,63.967,63.967,63.9591,63.9591,32600.0
2013-02-21 15:30:00,80.92,80.93,80.92,80.92,36100.0,63.9591,63.967,63.9591,63.9591,36100.0
2013-02-22 09:30:00,80.91,80.94,80.91,80.92,18200.0,63.9512,63.9749,63.9512,63.9591,18200.0
2013-02-22 10:00:00,80.92,80.92,80.91,80.92,10100.0,63.9591,63.9591,63.9512,63.9591,10100.0
2013-02-22 10:30:00,80.92,80.92,80.91,80.92,27700.0,63.9591,63.9591,63.9512,63.9591,27700.0
2013-02-22 11:00:00,80.91,80.94,80.91,80.94,187800.0,63.9512,63.9749,63.9512,63.9749,187800.0
2013-02-22 11:30:00,80.94,80.94,80.93,80.93,13700.0,63.9749,63.9749,63.967,63.967,13700.0
2013-02-22 12:00:00,80.94,80.95,80.93,80.95,32500.0,63.9749,63.9828,63.967,63.9828,32500.0
2013-02-22 12:30:00,80.94,80.95,80.94,80.94,12600.0,63.9749,63.9828,63.9749,63.9749,12600.0
2013-02-22 13:00:00,80.95,80.95,80.94,80.95,102900.0,63.9828,63.9828,63.9749,63.9828,102900.0
2013-02-22 13:30:00,80.94,80.95,80.94,80.94,24900.0,63.9749,63.9828,63.9749,63.9749,24900.0
2013-02-22 14:00:00,80.94,80.95,80.94,80.95,17000.0,63.9749,63.9828,63.9749,63.9828,17000.0
2013-02-22 14:30:00,80.95,80.95,80.94,80.95,20500.0,63.9828,63.9828,63.9749,63.9828,20500.0
2013-02-22 15:00:00,80.94,80.95,80.94,80.94,49800.0,63.9749,63.9828,63.9749,63.9749,49800.0
2013-02-22 15:30:00,80.94,80.95,80.94,80.95,28700.0,63.9749,63.9828,63.9749,63.9828,28700.0
2013-02-25 09:30:00,80.93,80.94,80.91,80.94,21300.0,63.967,63.9749,63.9512,63.9749,21300.0
2013-02-25 10:00:00,80.93,80.95,80.93,80.95,20300.0,63.967,63.9828,63.967,63.9828,20300.0
2013-02-25 10:30:00,80.95,80.96,80.94,80.95,29300.0,63.9828,63.9907,63.9749,63.9828,29300.0
2013-02-25 11:00:00,80.94,80.97,80.94,80.96,45200.0,63.9749,63.9986,63.9749,63.9907,45200.0
2013-02-25 11:30:00,80.97,80.98,80.96,80.97,33900.0,63.9986,64.0065,63.9907,63.9986,33900.0
2013-02-25 12:00:00,80.98,80.98,80.97,80.97,30500.0,64.0065,64.0065,63.9986,63.9986,30500.0
2013-02-25 12:30:00,80.98,80.98,80.95,80.97,129000.0,64.0065,64.0065,63.9828,63.9986,129000.0
2013-02-25 13:00:00,80.97,80.99,80.96,80.98,83900.0,63.9986,64.0144,63.9907,64.0065,83900.0
2013-02-25 13:30:00,80.99,81.0,80.97,81.0,25300.0,64.0144,64.0223,63.9986,64.0223,25300.0
2013-02-25 14:00:00,80.99,81.0,80.99,81.0,29300.0,64.0144,64.0223,64.0144,64.0223,29300.0
2013-02-25 14:30:00,80.99,81.0,80.98,80.98,19600.0,64.0144,64.0223,64.0065,64.0065,19600.0
2013-02-25 15:00:00,80.98,80.99,80.97,80.97,48600.0,64.0065,64.0144,63.9986,63.9986,48600.0
2013-02-25 15:30:00,80.97,81.0,80.97,80.98,137000.0,63.9986,64.0223,63.9986,64.0065,137000.0
2013-02-26 09:30:00,80.98,81.0,80.98,81.0,66900.0,64.0065,64.0223,64.0065,64.0223,66900.0
2013-02-26 10:00:00,81.0,81.01,80.99,81.01,26700.0,64.0223,64.0302,64.0144,64.0302,26700.0
2013-02-26 10:30:00,81.0,81.02,81.0,81.02,10300.0,64.0223,64.0381,64.0223,64.0381,10300.0
2013-02-26 11:00:00,81.01,81.05,81.01,81.04,81600.0,64.0302,64.0618,64.0302,64.0539,81600.0
2013-02-26 11:30:00,81.03,81.05,81.03,81.05,45300.0,64.046,64.0618,64.046,64.0618,45300.0
2013-02-26 12:00:00,81.05,81.05,81.03,81.03,43400.0,64.0618,64.0618,64.046,64.046,43400.0
2013-02-26 12:30:00,81.03,81.04,81.02,81.03,19900.0,64.046,64.0539,64.0381,64.046,19900.0
2013-02-26 13:00:00,81.04,81.05,81.03,81.05,47300.0,64.0539,64.0618,64.046,64.0618,47300.0
2013-02-26 13:30:00,81.04,81.05,81.03,81.03,50100.0,64.0539,64.0618,64.046,64.046,50100.0
2013-02-26 14:00:00,81.04,81.04,81.03,81.04,20400.0,64.0539,64.0539,64.046,64.0539,20400.0
2013-02-26 14:30:00,81.03,81.04,81.03,81.03,30800.0,64.046,64.0539,64.046,64.046,30800.0
2013-02-26 15:00:00,81.03,81.03,81.02,81.02,38600.0,64.046,64.046,64.0381,64.0381,38600.0
2013-02-26 15:30:00,81.02,81.03,81.0,81.01,88800.0,64.0381,64.046,64.0223,64.0302,88800.0
2013-02-27 09:30:00,81.05,81.07,81.03,81.04,31100.0,64.0618,64.0776,64.046,64.0539,31100.0
2013-02-27 10:00:00,81.03,81.04,81.02,81.03,29400.0,64.046,64.0539,64.0381,64.046,29400.0
2013-02-27 10:30:00,81.03,81.04,81.02,81.04,21300.0,64.046,64.0539,64.0381,64.0539,21300.0
2013-02-27 11:00:00,81.04,81.05,81.03,81.03,26300.0,64.0539,64.0618,64.046,64.046,26300.0
2013-02-27 11:30:00,81.04,81.04,81.03,81.03,36100.0,64.0539,64.0539,64.046,64.046,36100.0
2013-02-27 12:00:00,81.04,81.04,81.03,81.03,12200.0,64.0539,64.0539,64.046,64.046,12200.0
2013-02-27 12:30:00,81.04,81.04,81.03,81.03,8800.0,64.0539,64.0539,64.046,64.046,8800.0
2013-02-27 13:00:00,81.03,81.04,81.03,81.04,17800.0,64.046,64.0539,64.046,64.0539,17800.0
2013-02-27 13:30:00,81.04,81.04,81.03,81.03,18000.0,64.0539,64.0539,64.046,64.046,18000.0
2013-02-27 14:00:00,81.04,81.05,81.03,81.05,125700.0,64.0539,64.0618,64.046,64.0618,125700.0
2013-02-27 14:30:00,81.05,81.05,81.04,81.05,39900.0,64.0618,64.0618,64.0539,64.0618,39900.0
2013-02-27 15:00:00,81.05,81.05,81.04,81.04,42200.0,64.0618,64.0618,64.0539,64.0539,42200.0
2013-02-27 15:30:00,81.05,81.05,81.0,81.01,212600.0,64.0618,64.0618,64.0223,64.0302,212600.0
2013-02-28 09:30:00,81.05,81.05,81.04,81.05,21700.0,64.0618,64.0618,64.0539,64.0618,21700.0
2013-02-28 10:00:00,81.04,81.05,81.04,81.04,7500.0,64.0539,64.0618,64.0539,64.0539,7500.0
2013-02-28 10:30:00,81.04,81.05,81.04,81.04,27800.0,64.0539,64.0618,64.0539,64.0539,27800.0
2013-02-28 11:00:00,81.05,81.05,81.04,81.05,15200.0,64.0618,64.0618,64.0539,64.0618,15200.0
2013-02-28 11:30:00,81.05,81.06,81.04,81.06,32100.0,64.0618,64.0697,64.0539,64.0697,32100.0
2013-02-28 12:00:00,81.06,81.06,81.05,81.06,18500.0,64.0697,64.0697,64.0618,64.0697,18500.0
2013-02-28 12:30:00,81.06,81.07,81.05,81.07,17100.0,64.0697,64.0776,64.0618,64.0776,17100.0
2013-02-28 13:00:00,81.07,81.07,81.06,81.06,70900.0,64.0776,64.0776,64.0697,64.0697,70900.0
2013-02-28 13:30:00,81.07,81.07,81.05,81.06,49400.0,64.0776,64.0776,64.0618,64.0697,49400.0
2013-02-28 14:00:00,81.07,81.07,81.06,81.06,32900.0,64.0776,64.0776,64.0697,64.0697,32900.0
2013-02-28 14:30:00,81.06,81.07,81.06,81.06,89900.0,64.0697,64.0776,64.0697,64.0697,89900.0
2013-02-28 15:00:00,81.06,81.07,81.06,81.07,45400.0,64.0697,64.0776,64.0697,64.0776,45400.0
2013-02-28 15:30:00,81.06,81.07,81.05,81.07,88900.0,64.0697,64.0776,64.0618,64.0776,88900.0
2013-03-01 09:30:00,80.97,81.0,80.97,80.98,28300.0,64.0627,64.0864,64.0627,64.0706,28300.0
2013-03-01 10:00:00,80.98,80.98,80.97,80.98,24600.0,64.0706,64.0706,64.0627,64.0706,24600.0
2013-03-01 10:30:00,80.97,80.98,80.97,80.98,18700.0,64.0627,64.0706,64.0627,64.0706,18700.0
2013-03-01 11:00:00,80.98,80.98,80.97,80.98,28000.0,64.0706,64.0706,64.0627,64.0706,28000.0
2013-03-01 11:30:00,80.97,80.99,80.97,80.98,64600.0,64.0627,64.0785,64.0627,64.0706,64600.0
2013-03-01 12:00:00,80.99,80.99,80.98,80.98,53400.0,64.0785,64.0785,64.0706,64.0706,53400.0
2013-03-01 12:30:00,80.99,81.0,80.99,80.99,34300.0,64.0785,64.0864,64.0785,64.0785,34300.0
2013-03-01 13:00:00,80.99,81.0,80.99,81.0,67100.0,64.0785,64.0864,64.0785,64.0864,67100.0
2013-03-01 13:30:00,80.99,81.01,80.99,81.0,89300.0,64.0785,64.0943,64.0785,64.0864,89300.0
2013-03-01 14:00:00,81.01,81.01,81.0,81.01,24600.0,64.0943,64.0943,64.0864,64.0943,24600.0
2013-03-01 14:30:00,81.01,81.01,81.0,81.01,34700.0,64.0943,64.0943,64.0864,64.0943,34700.0
2013-03-01 15:00:00,81.01,81.01,81.0,81.01,49800.0,64.0943,64.0943,64.0864,64.0943,49800.0
2013-03-01 15:30:00,81.0,81.01,81.0,81.01,81000.0,64.0864,64.0943,64.0864,64.0943,81000.0
2013-03-04 09:30:00,81.01,81.01,80.99,81.0,33300.0,64.0943,64.0943,64.0785,64.0864,33300.0
2013-03-04 10:00:00,81.0,81.0,80.99,81.0,17000.0,64.0864,64.0864,64.0785,64.0864,17000.0
2013-03-04 10:30:00,81.0,81.0,80.99,80.99,36500.0,64.0864,64.0864,64.0785,64.0785,36500.0
2013-03-04 11:00:00,80.99,81.0,80.99,80.99,28100.0,64.0785,64.0864,64.0785,64.0785,28100.0
2013-03-04 11:30:00,80.99,81.0,80.99,81.0,12300.0,64.0785,64.0864,64.0785,64.0864,12300.0
2013-03-04 12:00:00,80.99,81.0,80.99,80.99,27100.0,64.0785,64.0864,64.0785,64.0785,27100.0
2013-03-04 12:30:00,81.0,81.01,81.0,81.0,24200.0,64.0864,64.0943,64.0864,64.0864,24200.0
2013-03-04 13:00:00,81.0,81.01,80.99,81.0,52500.0,64.0864,64.0943,64.0785,64.0864,52500.0
2013-03-04 13:30:00,81.0,81.0,80.99,80.99,47500.0,64.0864,64.0864,64.0785,64.0785,47500.0
2013-03-04 14:00:00,81.0,81.0,80.99,80.99,20600.0,64.0864,64.0864,64.0785,64.0785,20600.0
2013-03-04 14:30:00,81.0,81.0,80.99,80.99,21200.0,64.0864,64.0864,64.0785,64.0785,21200.0
2013-03-04 15:00:00,81.0,81.0,80.99,80.99,39800.0,64.0864,64.0864,64.0785,64.0785,39800.0
2013-03-04 15:30:00,80.99,81.0,80.99,81.0,55900.0,64.0785,64.0864,64.0785,64.0864,55900.0
2013-03-05 09:30:00,81.0,81.0,80.98,80.98,35100.0,64.0864,64.0864,64.0706,64.0706,35100.0
2013-03-05 10:00:00,80.99,80.99,80.97,80.98,64300.0,64.0785,64.0785,64.0627,64.0706,64300.0
2013-03-05 10:30:00,80.98,80.98,80.97,80.97,46100.0,64.0706,64.0706,64.0627,64.0627,46100.0
2013-03-05 11:00:00,80.98,80.98,80.97,80.98,18100.0,64.0706,64.0706,64.0627,64.0706,18100.0
2013-03-05 11:30:00,80.97,80.99,80.96,80.97,82800.0,64.0627,64.0785,64.0548,64.0627,82800.0
2013-03-05 12:00:00,80.96,80.98,80.95,80.98,67300.0,64.0548,64.0706,64.0469,64.0706,67300.0
2013-03-05 12:30:00,80.98,80.99,80.97,80.97,50500.0,64.0706,64.0785,64.0627,64.0627,50500.0
2013-03-05 13:00:00,80.97,80.99,80.97,80.98,68600.0,64.0627,64.0785,64.0627,64.0706,68600.0
2013-03-05 13:30:00,80.99,80.99,80.98,80.99,16500.0,64.0785,64.0785,64.0706,64.0785,16500.0
2013-03-05 14:00:00,80.99,80.99,80.97,80.98,52900.0,64.0785,64.0785,64.0627,64.0706,52900.0
2013-03-05 14:30:00,80.97,80.98,80.97,80.98,14500.0,64.0627,64.0706,64.0627,64.0706,14500.0
2013-03-05 15:00:00,80.97,80.98,80.97,80.98,36000.0,64.0627,64.0706,64.0627,64.0706,36000.0
2013-03-05 15:30:00,80.98,80.99,80.97,80.99,80200.0,64.0706,64.0785,64.0627,64.0785,80200.0
2013-03-06 09:30:00,80.94,80.97,80.94,80.97,93900.0,64.039,64.0627,64.039,64.0627,93900.0
2013-03-06 10:00:00,80.96,80.97,80.96,80.96,24100.0,64.0548,64.0627,64.0548,64.0548,24100.0
2013-03-06 10:30:00,80.96,80.97,80.96,80.96,61400.0,64.0548,64.0627,64.0548,64.0548,61400.0
2013-03-06 11:00:00,80.97,80.97,80.96,80.97,19400.0,64.0627,64.0627,64.0548,64.0627,19400.0
2013-03-06 11:30:00,80.97,80.97,80.96,80.96,29900.0,64.0627,64.0627,64.0548,64.0548,29900.0
2013-03-06 12:00:00,80.96,80.97,80.96,80.97,23800.0,64.0548,64.0627,64.0548,64.0627,23800.0
2013-03-06 12:30:00,80.96,80.97,80.96,80.97,27000.0,64.0548,64.0627,64.0548,64.0627,27000.0
2013-03-06 13:00:00,80.97,80.97,80.96,80.96,44500.0,64.0627,64.0627,64.0548,64.0548,44500.0
2013-03-06 13:30:00,80.97,80.97,80.96,80.97,68600.0,64.0627,64.0627,64.0548,64.0627,68600.0
2013-03-06 14:00:00,80.97,80.97,80.96,80.96,40600.0,64.0627,64.0627,64.0548,64.0548,40600.0
2013-03-06 14:30:00,80.97,80.97,80.95,80.96,84200.0,64.0627,64.0627,64.0469,64.0548,84200.0
2013-03-06 15:00:00,80.95,80.96,80.95,80.95,35300.0,64.0469,64.0548,64.0469,64.0469,35300.0
2013-03-06 15:30:00,80.95,80.96,80.95,80.95,26500.0,64.0469,64.0548,64.0469,64.0469,26500.0
2013-03-07 09:30:00,80.93,80.93,80.91,80.93,21700.0,64.031,64.031,64.0152,64.031,21700.0
2013-03-07 10:00:00,80.93,80.93,80.91,80.92,27500.0,64.031,64.031,64.0152,64.0231,27500.0
2013-03-07 10:30:00,80.91,80.92,80.91,80.92,28300.0,64.0152,64.0231,64.0152,64.0231,28300.0
2013-03-07 11:00:00,80.92,80.92,80.91,80.91,67000.0,64.0231,64.0231,64.0152,64.0152,67000.0
2013-03-07 11:30:00,80.92,80.92,80.91,80.92,22700.0,64.0231,64.0231,64.0152,64.0231,22700.0
2013-03-07 12:00:00,80.92,80.92,80.91,80.92,57300.0,64.0231,64.0231,64.0152,64.0231,57300.0
2013-03-07 12:30:00,80.92,80.92,80.91,80.91,22100.0,64.0231,64.0231,64.0152,64.0152,22100.0
2013-03-07 13:00:00,80.92,80.92,80.91,80.91,32800.0,64.0231,64.0231,64.0152,64.0152,32800.0
2013-03-07 13:30:00,80.91,80.92,80.91,80.92,15700.0,64.0152,64.0231,64.0152,64.0231,15700.0
2013-03-07 14:00:00,80.92,80.92,80.91,80.91,29000.0,64.0231,64.0231,64.0152,64.0152,29000.0
2013-03-07 14:30:00,80.92,80.92,80.91,80.92,19900.0,64.0231,64.0231,64.0152,64.0231,19900.0
2013-03-07 15:00:00,80.92,80.92,80.91,80.92,32300.0,64.0231,64.0231,64.0152,64.0231,32300.0
2013-03-07 15:30:00,80.92,80.92,80.9,80.9,178000.0,64.0231,64.0231,64.0073,64.0073,178000.0
2013-03-08 09:30:00,80.85,80.86,80.83,80.86,93500.0,63.9677,63.9757,63.9519,63.9757,93500.0
2013-03-08 10:00:00,80.86,80.87,80.85,80.87,42400.0,63.9757,63.9836,63.9677,63.9836,42400.0
2013-03-08 10:30:00,80.87,80.88,80.86,80.87,67200.0,63.9836,63.9915,63.9757,63.9836,67200.0
2013-03-08 11:00:00,80.87,80.88,80.85,80.86,75100.0,63.9836,63.9915,63.9677,63.9757,75100.0
2013-03-08 11:30:00,80.86,80.86,80.85,80.86,71300.0,63.9757,63.9757,63.9677,63.9757,71300.0
2013-03-08 12:00:00,80.85,80.87,80.85,80.86,105600.0,63.9677,63.9836,63.9677,63.9757,105600.0
2013-03-08 12:30:00,80.87,80.87,80.86,80.87,58000.0,63.9836,63.9836,63.9757,63.9836,58000.0
2013-03-08 13:00:00,80.87,80.88,80.86,80.87,77500.0,63.9836,63.9915,63.9757,63.9836,77500.0
2013-03-08 13:30:00,80.86,80.89,80.86,80.88,280500.0,63.9757,63.9994,63.9757,63.9915,280500.0
2013-03-08 14:00:00,80.88,80.88,80.87,80.87,54700.0,63.9915,63.9915,63.9836,63.9836,54700.0
2013-03-08 14:30:00,80.88,80.88,80.87,80.88,115900.0,63.9915,63.9915,63.9836,63.9915,115900.0
2013-03-08 15:00:00,80.88,80.89,80.87,80.88,201800.0,63.9915,63.9994,63.9836,63.9915,201800.0
2013-03-08 15:30:00,80.89,80.89,80.88,80.89,104400.0,63.9994,63.9994,63.9915,63.9994,104400.0
2013-03-11 09:30:00,80.89,80.89,80.87,80.89,37900.0,63.9994,63.9994,63.9836,63.9994,37900.0
2013-03-11 10:00:00,80.89,80.89,80.87,80.89,139900.0,63.9994,63.9994,63.9836,63.9994,139900.0
2013-03-11 10:30:00,80.89,80.89,80.88,80.89,62400.0,63.9994,63.9994,63.9915,63.9994,62400.0
2013-03-11 11:00:00,80.88,80.89,80.88,80.89,46700.0,63.9915,63.9994,63.9915,63.9994,46700.0
2013-03-11 11:30:00,80.89,80.89,80.88,80.89,32600.0,63.9994,63.9994,63.9915,63.9994,32600.0
2013-03-11 12:00:00,80.88,80.89,80.88,80.89,75700.0,63.9915,63.9994,63.9915,63.9994,75700.0
2013-03-11 12:30:00,80.89,80.89,80.88,80.89,137100.0,63.9994,63.9994,63.9915,63.9994,137100.0
2013-03-11 13:00:00,80.88,80.89,80.87,80.88,81000.0,63.9915,63.9994,63.9836,63.9915,81000.0
2013-03-11 13:30:00,80.88,80.88,80.87,80.88,40700.0,63.9915,63.9915,63.9836,63.9915,40700.0
2013-03-11 14:00:00,80.87,80.88,80.87,80.88,49700.0,63.9836,63.9915,63.9836,63.9915,49700.0
2013-03-11 14:30:00,80.87,80.88,80.87,80.88,122800.0,63.9836,63.9915,63.9836,63.9915,122800.0
2013-03-11 15:00:00,80.88,80.89,80.87,80.89,251000.0,63.9915,63.9994,63.9836,63.9994,251000.0
2013-03-11 15:30:00,80.89,80.89,80.87,80.88,88700.0,63.9994,63.9994,63.9836,63.9915,88700.0
2013-03-12 09:30:00,80.89,80.93,80.86,80.89,82700.0,63.9994,64.031,63.9757,63.9994,82700.0
2013-03-12 10:00:00,80.88,80.9,80.88,80.89,56000.0,63.9915,64.0073,63.9915,63.9994,56000.0
2013-03-12 10:30:00,80.9,80.9,80.89,80.89,32100.0,64.0073,64.0073,63.9994,63.9994,32100.0
2013-03-12 11:00:00,80.9,80.91,80.89,80.9,19500.0,64.0073,64.0152,63.9994,64.0073,19500.0
2013-03-12 11:30:00,80.91,80.91,80.89,80.9,55100.0,64.0152,64.0152,63.9994,64.0073,55100.0
2013-03-12 12:00:00,80.91,80.91,80.9,80.91,47100.0,64.0152,64.0152,64.0073,64.0152,47100.0
2013-03-12 12:30:00,80.9,80.91,80.9,80.91,28800.0,64.0073,64.0152,64.0073,64.0152,28800.0
2013-03-12 13:00:00,80.91,80.91,80.9,80.91,102100.0,64.0152,64.0152,64.0073,64.0152,102100.0
2013-03-12 13:30:00,80.91,80.91,80.9,80.91,69500.0,64.0152,64.0152,64.0073,64.0152,69500.0
2013-03-12 14:00:00,80.91,80.91,80.9,80.9,28900.0,64.0152,64.0152,64.0073,64.0073,28900.0
2013-03-12 14:30:00,80.9,80.91,80.9,80.9,39600.0,64.0073,64.0152,64.0073,64.0073,39600.0
2013-03-12 15:00:00,80.91,80.91,80.9,80.91,108500.0,64.0152,64.0152,64.0073,64.0152,108500.0
2013-03-12 15:30:00,80.91,80.92,80.9,80.91,83000.0,64.0152,64.0231,64.0073,64.0152,83000.0
2013-03-13 09:30:00,80.9,80.9,80.88,80.88,127100.0,64.0073,64.0073,63.9915,63.9915,127100.0
2013-03-13 10:00:00,80.88,80.89,80.87,80.88,82700.0,63.9915,63.9994,63.9836,63.9915,82700.0
2013-03-13 10:30:00,80.88,80.89,80.87,80.88,32200.0,63.9915,63.9994,63.9836,63.9915,32200.0
2013-03-13 11:00:00,80.87,80.89,80.87,80.88,40600.0,63.9836,63.9994,63.9836,63.9915,40600.0
2013-03-13 11:30:00,80.88,80.9,80.87,80.89,101000.0,63.9915,64.0073,63.9836,63.9994,101000.0
2013-03-13 12:00:00,80.9,80.9,80.89,80.9,16700.0,64.0073,64.0073,63.9994,64.0073,16700.0
2013-03-13 12:30:00,80.89,80.9,80.88,80.89,15100.0,63.9994,64.0073,63.9915,63.9994,15100.0
2013-03-13 13:00:00,80.89,80.91,80.88,80.9,74800.0,63.9994,64.0152,63.9915,64.0073,74800.0
2013-03-13 13:30:00,80.89,80.91,80.89,80.9,56100.0,63.9994,64.0152,63.9994,64.0073,56100.0
2013-03-13 14:00:00,80.89,80.91,80.89,80.9,56100.0,63.9994,64.0152,63.9994,64.0073,56100.0
2013-03-13 14:30:00,80.9,80.91,80.9,80.91,33100.0,64.0073,64.0152,64.0073,64.0152,33100.0
2013-03-13 15:00:00,80.9,80.91,80.9,80.91,93300.0,64.0073,64.0152,64.0073,64.0152,93300.0
2013-03-13 15:30:00,80.91,80.91,80.9,80.9,68100.0,64.0152,64.0152,64.0073,64.0073,68100.0
2013-03-14 09:30:00,80.88,80.88,80.87,80.87,22500.0,63.9915,63.9915,63.9836,63.9836,22500.0
2013-03-14 10:00:00,80.88,80.88,80.87,80.87,18700.0,63.9915,63.9915,63.9836,63.9836,18700.0
2013-03-14 10:30:00,80.88,80.88,80.87,80.88,13100.0,63.9915,63.9915,63.9836,63.9915,13100.0
2013-03-14 11:00:00,80.87,80.89,80.87,80.89,31700.0,63.9836,63.9994,63.9836,63.9994,31700.0
2013-03-14 11:30:00,80.88,80.89,80.88,80.89,51200.0,63.9915,63.9994,63.9915,63.9994,51200.0
2013-03-14 12:00:00,80.89,80.89,80.88,80.89,35700.0,63.9994,63.9994,63.9915,63.9994,35700.0
2013-03-14 12:30:00,80.89,80.89,80.88,80.89,25900.0,63.9994,63.9994,63.9915,63.9994,25900.0
2013-03-14 13:00:00,80.9,80.91,80.9,80.91,102800.0,64.0073,64.0152,64.0073,64.0152,102800.0
2013-03-14 13:30:00,80.91,80.92,80.9,80.92,83400.0,64.0152,64.0231,64.0073,64.0231,83400.0
2013-03-14 14:00:00,80.92,80.92,80.91,80.92,90000.0,64.0231,64.0231,64.0152,64.0231,90000.0
2013-03-14 14:30:00,80.92,80.92,80.9,80.9,186400.0,64.0231,64.0231,64.0073,64.0073,186400.0
2013-03-14 15:00:00,80.91,80.91,80.9,80.9,105200.0,64.0152,64.0152,64.0073,64.0073,105200.0
2013-03-14 15:30:00,80.89,80.91,80.89,80.9,113000.0,63.9994,64.0152,63.9994,64.0073,113000.0
2013-03-15 09:30:00,80.91,80.91,80.89,80.91,63800.0,64.0152,64.0152,63.9994,64.0152,63800.0
2013-03-15 10:00:00,80.91,80.93,80.9,80.93,58400.0,64.0152,64.031,64.0073,64.031,58400.0
2013-03-15 10:30:00,80.92,80.93,80.92,80.93,50200.0,64.0231,64.031,64.0231,64.031,50200.0
2013-03-15 11:00:00,80.92,80.95,80.92,80.94,175700.0,64.0231,64.0469,64.0231,64.039,175700.0
2013-03-15 11:30:00,80.94,80.95,80.94,80.94,49300.0,64.039,64.0469,64.039,64.039,49300.0
2013-03-15 12:00:00,80.94,80.95,80.94,80.95,23900.0,64.039,64.0469,64.039,64.0469,23900.0
2013-03-15 12:30:00,80.94,80.95,80.94,80.94,15500.0,64.039,64.0469,64.039,64.039,15500.0
2013-03-15 13:00:00,80.95,80.95,80.94,80.94,106200.0,64.0469,64.0469,64.039,64.039,106200.0
2013-03-15 13:30:00,80.95,80.95,80.94,80.95,45300.0,64.0469,64.0469,64.039,64.0469,45300.0
2013-03-15 14:00:00,80.94,80.95,80.94,80.95,80900.0,64.039,64.0469,64.039,64.0469,80900.0
2013-03-15 14:30:00,80.94,80.95,80.94,80.95,28600.0,64.039,64.0469,64.039,64.0469,28600.0
2013-03-15 15:00:00,80.95,80.95,80.94,80.94,45900.0,64.0469,64.0469,64.039,64.039,45900.0
2013-03-15 15:30:00,80.95,80.95,80.94,80.95,72700.0,64.0469,64.0469,64.039,64.0469,72700.0
2013-03-18 09:30:00,80.95,80.99,80.95,80.98,39800.0,64.0469,64.0785,64.0469,64.0706,39800.0
2013-03-18 10:00:00,80.98,80.99,80.98,80.98,19700.0,64.0706,64.0785,64.0706,64.0706,19700.0
2013-03-18 10:30:00,80.99,80.99,80.96,80.96,39400.0,64.0785,64.0785,64.0548,64.0548,39400.0
2013-03-18 11:00:00,80.96,80.99,80.96,80.99,26100.0,64.0548,64.0785,64.0548,64.0785,26100.0
2013-03-18 11:30:00,80.99,80.99,80.98,80.99,23200.0,64.0785,64.0785,64.0706,64.0785,23200.0
2013-03-18 12:00:00,80.98,80.99,80.97,80.99,56100.0,64.0706,64.0785,64.0627,64.0785,56100.0
2013-03-18 12:30:00,80.99,80.99,80.97,80.97,16700.0,64.0785,64.0785,64.0627,64.0627,16700.0
2013-03-18 13:00:00,80.97,80.99,80.97,80.98,25200.0,64.0627,64.0785,64.0627,64.0706,25200.0
2013-03-18 13:30:00,80.99,80.99,80.97,80.97,105300.0,64.0785,64.0785,64.0627,64.0627,105300.0
2013-03-18 14:00:00,80.97,80.99,80.97,80.98,85400.0,64.0627,64.0785,64.0627,64.0706,85400.0
2013-03-18 14:30:00,80.98,80.99,80.97,80.98,36000.0,64.0706,64.0785,64.0627,64.0706,36000.0
2013-03-18 15:00:00,80.98,80.99,80.98,80.99,33000.0,64.0706,64.0785,64.0706,64.0785,33000.0
2013-03-18 15:30:00,80.99,81.0,80.98,80.98,88000.0,64.0785,64.0864,64.0706,64.0706,88000.0
2013-03-19 09:30:00,80.97,81.0,80.97,81.0,35200.0,64.0627,64.0864,64.0627,64.0864,35200.0
2013-03-19 10:00:00,80.99,81.01,80.99,81.0,56500.0,64.0785,64.0943,64.0785,64.0864,56500.0
2013-03-19 10:30:00,81.01,81.03,81.01,81.02,80600.0,64.0943,64.1102,64.0943,64.1023,80600.0
2013-03-19 11:00:00,81.03,81.03,81.02,81.02,35200.0,64.1102,64.1102,64.1023,64.1023,35200.0
2013-03-19 11:30:00,81.03,81.04,81.02,81.04,47600.0,64.1102,64.1181,64.1023,64.1181,47600.0
2013-03-19 12:00:00,81.04,81.04,81.03,81.03,67200.0,64.1181,64.1181,64.1102,64.1102,67200.0
2013-03-19 12:30:00,81.03,81.03,81.02,81.02,11700.0,64.1102,64.1102,64.1023,64.1023,11700.0
2013-03-19 13:00:00,81.02,81.04,81.02,81.03,133300.0,64.1023,64.1181,64.1023,64.1102,133300.0
2013-03-19 13:30:00,81.04,81.04,81.02,81.03,52500.0,64.1181,64.1181,64.1023,64.1102,52500.0
2013-03-19 14:00:00,81.03,81.03,81.01,81.02,87500.0,64.1102,64.1102,64.0943,64.1023,87500.0
2013-03-19 14:30:00,81.01,81.02,81.01,81.01,44200.0,64.0943,64.1023,64.0943,64.0943,44200.0
2013-03-19 15:00:00,81.01,81.02,81.0,81.02,106500.0,64.0943,64.1023,64.0864,64.1023,106500.0
2013-03-19 15:30:00,81.02,81.02,81.01,81.02,33400.0,64.1023,64.1023,64.0943,64.1023,33400.0
2013-03-20 09:30:00,81.0,81.0,80.97,80.99,86500.0,64.0864,64.0864,64.0627,64.0785,86500.0
2013-03-20 10:00:00,80.98,80.99,80.98,80.98,15000.0,64.0706,64.0785,64.0706,64.0706,15000.0
2013-03-20 10:30:00,80.99,80.99,80.98,80.99,45400.0,64.0785,64.0785,64.0706,64.0785,45400.0
2013-03-20 11:00:00,80.98,80.99,80.98,80.99,58000.0,64.0706,64.0785,64.0706,64.0785,58000.0
2013-03-20 11:30:00,80.98,80.99,80.98,80.99,22500.0,64.0706,64.0785,64.0706,64.0785,22500.0
2013-03-20 12:00:00,80.99,80.99,80.98,80.98,40700.0,64.0785,64.0785,64.0706,64.0706,40700.0
2013-03-20 12:30:00,80.98,80.99,80.98,80.98,24500.0,64.0706,64.0785,64.0706,64.0706,24500.0
2013-03-20 13:00:00,80.98,80.99,80.98,80.98,25700.0,64.0706,64.0785,64.0706,64.0706,25700.0
2013-03-20 13:30:00,80.98,80.99,80.98,80.98,34600.0,64.0706,64.0785,64.0706,64.0706,34600.0
2013-03-20 14:00:00,80.98,80.99,80.97,80.98,96100.0,64.0706,64.0785,64.0627,64.0706,96100.0
2013-03-20 14:30:00,80.98,80.99,80.98,80.98,28300.0,64.0706,64.0785,64.0706,64.0706,28300.0
2013-03-20 15:00:00,80.99,80.99,80.98,80.98,41900.0,64.0785,64.0785,64.0706,64.0706,41900.0
2013-03-20 15:30:00,80.98,80.99,80.98,80.99,32100.0,64.0706,64.0785,64.0706,64.0785,32100.0
2013-03-21 09:30:00,80.96,80.99,80.96,80.97,19900.0,64.0548,64.0785,64.0548,64.0627,19900.0
2013-03-21 10:00:00,80.98,80.99,80.97,80.98,26500.0,64.0706,64.0785,64.0627,64.0706,26500.0
2013-03-21 10:30:00,80.98,80.99,80.97,80.97,33300.0,64.0706,64.0785,64.0627,64.0627,33300.0
2013-03-21 11:00:00,80.98,80.98,80.97,80.98,29300.0,64.0706,64.0706,64.0627,64.0706,29300.0
2013-03-21 11:30:00,80.98,80.98,80.97,80.98,18600.0,64.0706,64.0706,64.0627,64.0706,18600.0
2013-03-21 12:00:00,80.98,80.98,80.97,80.97,28800.0,64.0706,64.0706,64.0627,64.0627,28800.0
2013-03-21 12:30:00,80.98,80.98,80.97,80.97,7400.0,64.0706,64.0706,64.0627,64.0627,7400.0
2013-03-21 13:00:00,80.97,80.98,80.96,80.97,73300.0,64.0627,64.0706,64.0548,64.0627,73300.0
2013-03-21 13:30:00,80.96,80.97,80.96,80.96,19000.0,64.0548,64.0627,64.0548,64.0548,19000.0
2013-03-21 14:00:00,80.97,80.97,80.96,80.96,34400.0,64.0627,64.0627,64.0548,64.0548,34400.0
2013-03-21 14:30:00,80.96,80.98,80.96,80.98,77400.0,64.0548,64.0706,64.0548,64.0706,77400.0
2013-03-21 15:00:00,80.97,80.98,80.97,80.98,51600.0,64.0627,64.0706,64.0627,64.0706,51600.0
2013-03-21 15:30:00,80.98,80.98,80.97,80.98,41100.0,64.0706,64.0706,64.0627,64.0706,41100.0
2013-03-22 09:30:00,81.0,81.01,80.98,80.99,25000.0,64.0864,64.0943,64.0706,64.0785,25000.0
2013-03-22 10:00:00,80.99,80.99,80.96,80.96,40100.0,64.0785,64.0785,64.0548,64.0548,40100.0
2013-03-22 10:30:00,80.96,80.97,80.96,80.96,31800.0,64.0548,64.0627,64.0548,64.0548,31800.0
2013-03-22 11:00:00,80.97,80.97,80.96,80.97,19700.0,64.0627,64.0627,64.0548,64.0627,19700.0
2013-03-22 11:30:00,80.97,80.97,80.96,80.97,13000.0,64.0627,64.0627,64.0548,64.0627,13000.0
2013-03-22 12:00:00,80.97,80.98,80.96,80.96,64500.0,64.0627,64.0706,64.0548,64.0548,64500.0
2013-03-22 12:30:00,80.96,80.97,80.96,80.97,15900.0,64.0548,64.0627,64.0548,64.0627,15900.0
2013-03-22 13:00:00,80.96,80.97,80.93,80.95,429700.0,64.0548,64.0627,64.031,64.0469,429700.0
2013-03-22 13:30:00,80.96,80.96,80.95,80.96,32200.0,64.0548,64.0548,64.0469,64.0548,32200.0
2013-03-22 14:00:00,80.96,80.96,80.95,80.96,53300.0,64.0548,64.0548,64.0469,64.0548,53300.0
2013-03-22 14:30:00,80.96,80.96,80.95,80.95,38400.0,64.0548,64.0548,64.0469,64.0469,38400.0
2013-03-22 15:00:00,80.95,80.96,80.94,80.95,90900.0,64.0469,64.0548,64.039,64.0469,90900.0
2013-03-22 15:30:00,80.94,80.96,80.93,80.95,265900.0,64.039,64.0548,64.031,64.0469,265900.0
2013-03-25 09:30:00,80.95,80.99,80.92,80.94,22000.0,64.0469,64.0785,64.0231,64.039,22000.0
2013-03-25 10:00:00,80.94,80.95,80.93,80.93,32400.0,64.039,64.0469,64.031,64.031,32400.0
2013-03-25 10:30:00,80.93,80.94,80.93,80.94,166500.0,64.031,64.039,64.031,64.039,166500.0
2013-03-25 11:00:00,80.94,80.95,80.94,80.95,30000.0,64.039,64.0469,64.039,64.0469,30000.0
2013-03-25 11:30:00,80.95,80.95,80.94,80.95,145500.0,64.0469,64.0469,64.039,64.0469,145500.0
2013-03-25 12:00:00,80.95,80.95,80.94,80.94,28900.0,64.0469,64.0469,64.039,64.039,28900.0
2013-03-25 12:30:00,80.94,80.95,80.94,80.94,9800.0,64.039,64.0469,64.039,64.039,9800.0
2013-03-25 13:00:00,80.95,80.97,80.94,80.96,116000.0,64.0469,64.0627,64.039,64.0548,116000.0
2013-03-25 13:30:00,80.96,80.98,80.96,80.97,74000.0,64.0548,64.0706,64.0548,64.0627,74000.0
2013-03-25 14:00:00,80.97,80.98,80.97,80.98,24400.0,64.0627,64.0706,64.0627,64.0706,24400.0
2013-03-25 14:30:00,80.97,80.98,80.97,80.98,21700.0,64.0627,64.0706,64.0627,64.0706,21700.0
2013-03-25 15:00:00,80.98,80.98,80.97,80.98,79100.0,64.0706,64.0706,64.0627,64.0706,79100.0
2013-03-25 15:30:00,80.98,80.98,80.97,80.98,104100.0,64.0706,64.0706,64.0627,64.0706,104100.0
2013-03-26 09:30:00,80.97,80.97,80.92,80.92,82200.0,64.0627,64.0627,64.0231,64.0231,82200.0
2013-03-26 10:00:00,80.92,80.97,80.92,80.96,67100.0,64.0231,64.0627,64.0231,64.0548,67100.0
2013-03-26 10:30:00,80.96,80.96,80.94,80.95,26000.0,64.0548,64.0548,64.039,64.0469,26000.0
2013-03-26 11:00:00,80.95,80.96,80.94,80.95,44300.0,64.0469,64.0548,64.039,64.0469,44300.0
2013-03-26 11:30:00,80.96,80.96,80.95,80.96,29900.0,64.0548,64.0548,64.0469,64.0548,29900.0
2013-03-26 12:00:00,80.95,80.96,80.95,80.96,35400.0,64.0469,64.0548,64.0469,64.0548,35400.0
2013-03-26 12:30:00,80.95,80.98,80.95,80.98,51200.0,64.0469,64.0706,64.0469,64.0706,51200.0
2013-03-26 13:00:00,80.98,80.98,80.96,80.96,26300.0,64.0706,64.0706,64.0548,64.0548,26300.0
2013-03-26 13:30:00,80.97,80.97,80.96,80.97,20100.0,64.0627,64.0627,64.0548,64.0627,20100.0
2013-03-26 14:00:00,80.96,80.97,80.95,80.95,31200.0,64.0548,64.0627,64.0469,64.0469,31200.0
2013-03-26 14:30:00,80.96,80.97,80.95,80.97,82100.0,64.0548,64.0627,64.0469,64.0627,82100.0
2013-03-26 15:00:00,80.97,80.97,80.96,80.96,61700.0,64.0627,64.0627,64.0548,64.0548,61700.0
2013-03-26 15:30:00,80.96,80.97,80.95,80.95,66300.0,64.0548,64.0627,64.0469,64.0469,66300.0
2013-03-27 09:30:00,80.98,81.0,80.96,80.98,139400.0,64.0706,64.0864,64.0548,64.0706,139400.0
2013-03-27 10:00:00,80.98,81.0,80.98,80.98,64500.0,64.0706,64.0864,64.0706,64.0706,64500.0
2013-03-27 10:30:00,80.99,81.0,80.97,80.98,26700.0,64.0785,64.0864,64.0627,64.0706,26700.0
2013-03-27 11:00:00,80.97,80.99,80.97,80.99,12300.0,64.0627,64.0785,64.0627,64.0785,12300.0
2013-03-27 11:30:00,80.99,80.99,80.97,80.98,49700.0,64.0785,64.0785,64.0627,64.0706,49700.0
2013-03-27 12:00:00,80.98,81.0,80.97,80.99,38300.0,64.0706,64.0864,64.0627,64.0785,38300.0
2013-03-27 12:30:00,80.99,80.99,80.98,80.98,52400.0,64.0785,64.0785,64.0706,64.0706,52400.0
2013-03-27 13:00:00,80.98,81.0,80.98,80.98,152500.0,64.0706,64.0864,64.0706,64.0706,152500.0
2013-03-27 13:30:00,80.98,81.0,80.98,80.99,57200.0,64.0706,64.0864,64.0706,64.0785,57200.0
2013-03-27 14:00:00,80.99,80.99,80.98,80.99,24500.0,64.0785,64.0785,64.0706,64.0785,24500.0
2013-03-27 14:30:00,80.98,81.0,80.98,81.0,53000.0,64.0706,64.0864,64.0706,64.0864,53000.0
2013-03-27 15:00:00,81.0,81.0,80.96,80.97,132900.0,64.0864,64.0864,64.0548,64.0627,132900.0
2013-03-27 15:30:00,80.97,80.99,80.97,80.99,50700.0,64.0627,64.0785,64.0627,64.0785,50700.0
2013-03-28 09:30:00,80.99,81.0,80.96,80.98,32900.0,64.0785,64.0864,64.0548,64.0706,32900.0
2013-03-28 10:00:00,80.98,81.0,80.98,80.99,35300.0,64.0706,64.0864,64.0706,64.0785,35300.0
2013-03-28 10:30:00,80.99,81.0,80.98,80.99,16200.0,64.0785,64.0864,64.0706,64.0785,16200.0
2013-03-28 11:00:00,81.0,81.0,80.99,80.99,15100.0,64.0864,64.0864,64.0785,64.0785,15100.0
2013-03-28 11:30:00,80.99,81.0,80.99,80.99,30800.0,64.0785,64.0864,64.0785,64.0785,30800.0
2013-03-28 12:00:00,81.0,81.0,80.99,81.0,11800.0,64.0864,64.0864,64.0785,64.0864,11800.0
2013-03-28 12:30:00,81.0,81.0,80.98,80.98,109800.0,64.0864,64.0864,64.0706,64.0706,109800.0
2013-03-28 13:00:00,80.98,81.0,80.97,81.0,109100.0,64.0706,64.0864,64.0627,64.0864,109100.0
2013-03-28 13:30:00,80.99,80.99,80.97,80.97,90200.0,64.0785,64.0785,64.0627,64.0627,90200.0
2013-03-28 14:00:00,80.98,80.98,80.97,80.97,53100.0,64.0706,64.0706,64.0627,64.0627,53100.0
2013-03-28 14:30:00,80.97,80.99,80.97,80.98,61200.0,64.0627,64.0785,64.0627,64.0706,61200.0
2013-03-28 15:00:00,80.98,81.0,80.98,80.99,49500.0,64.0706,64.0864,64.0706,64.0785,49500.0
2013-03-28 15:30:00,81.0,81.01,80.98,81.0,449600.0,64.0864,64.0943,64.0706,64.0864,449600.0
2013-04-01 09:30:00,80.89,80.9,80.81,80.83,63700.0,64.109,64.1169,64.0456,64.0614,63700.0
2013-04-01 10:00:00,80.83,80.86,80.83,80.85,24100.0,64.0614,64.0852,64.0614,64.0773,24100.0
2013-04-01 10:30:00,80.86,80.86,80.85,80.85,56100.0,64.0852,64.0852,64.0773,64.0773,56100.0
2013-04-01 11:00:00,80.85,80.87,80.84,80.87,53800.0,64.0773,64.0931,64.0694,64.0931,53800.0
2013-04-01 11:30:00,80.87,80.87,80.86,80.87,54500.0,64.0931,64.0931,64.0852,64.0931,54500.0
2013-04-01 12:00:00,80.87,80.87,80.86,80.86,27700.0,64.0931,64.0931,64.0852,64.0852,27700.0
2013-04-01 12:30:00,80.87,80.87,80.86,80.86,46700.0,64.0931,64.0931,64.0852,64.0852,46700.0
2013-04-01 13:00:00,80.87,80.87,80.86,80.86,31700.0,64.0931,64.0931,64.0852,64.0852,31700.0
2013-04-01 13:30:00,80.86,80.88,80.86,80.88,75000.0,64.0852,64.1011,64.0852,64.1011,75000.0
2013-04-01 14:00:00,80.88,80.88,80.87,80.88,80700.0,64.1011,64.1011,64.0931,64.1011,80700.0
2013-04-01 14:30:00,80.88,80.88,80.87,80.88,58300.0,64.1011,64.1011,64.0931,64.1011,58300.0
2013-04-01 15:00:00,80.87,80.87,80.86,80.86,44900.0,64.0931,64.0931,64.0852,64.0852,44900.0
2013-04-01 15:30:00,80.86,80.87,80.86,80.87,25400.0,64.0852,64.0931,64.0852,64.0931,25400.0
2013-04-02 09:30:00,80.89,80.89,80.87,80.87,45800.0,64.109,64.109,64.0931,64.0931,45800.0
2013-04-02 10:00:00,80.87,80.88,80.86,80.87,20700.0,64.0931,64.1011,64.0852,64.0931,20700.0
2013-04-02 10:30:00,80.86,80.87,80.86,80.86,30400.0,64.0852,64.0931,64.0852,64.0852,30400.0
2013-04-02 11:00:00,80.86,80.87,80.86,80.86,21500.0,64.0852,64.0931,64.0852,64.0852,21500.0
2013-04-02 11:30:00,80.86,80.88,80.86,80.88,86500.0,64.0852,64.1011,64.0852,64.1011,86500.0
2013-04-02 12:00:00,80.87,80.89,80.87,80.88,49500.0,64.0931,64.109,64.0931,64.1011,49500.0
2013-04-02 12:30:00,80.87,80.88,80.87,80.88,34100.0,64.0931,64.1011,64.0931,64.1011,34100.0
2013-04-02 13:00:00,80.87,80.88,80.87,80.88,32000.0,64.0931,64.1011,64.0931,64.1011,32000.0
2013-04-02 13:30:00,80.87,80.89,80.87,80.89,74000.0,64.0931,64.109,64.0931,64.109,74000.0
2013-04-02 14:00:00,80.89,80.9,80.88,80.89,69600.0,64.109,64.1169,64.1011,64.109,69600.0
2013-04-02 14:30:00,80.9,80.9,80.88,80.89,65200.0,64.1169,64.1169,64.1011,64.109,65200.0
2013-04-02 15:00:00,80.89,80.89,80.87,80.88,26800.0,64.109,64.109,64.0931,64.1011,26800.0
2013-04-02 15:30:00,80.87,80.89,80.87,80.89,46600.0,64.0931,64.109,64.0931,64.109,46600.0
2013-04-03 09:30:00,80.91,80.92,80.88,80.89,27600.0,64.1248,64.1328,64.1011,64.109,27600.0
2013-04-03 10:00:00,80.89,80.89,80.87,80.89,88100.0,64.109,64.109,64.0931,64.109,88100.0
2013-04-03 10:30:00,80.89,80.89,80.88,80.89,18400.0,64.109,64.109,64.1011,64.109,18400.0
2013-04-03 11:00:00,80.89,80.91,80.89,80.91,69400.0,64.109,64.1248,64.109,64.1248,69400.0
2013-04-03 11:30:00,80.9,80.91,80.9,80.9,25600.0,64.1169,64.1248,64.1169,64.1169,25600.0
2013-04-03 12:00:00,80.91,80.92,80.9,80.92,48000.0,64.1248,64.1328,64.1169,64.1328,48000.0
2013-04-03 12:30:00,80.92,80.94,80.91,80.94,55600.0,64.1328,64.1486,64.1248,64.1486,55600.0
2013-04-03 13:00:00,80.94,80.94,80.93,80.94,110400.0,64.1486,64.1486,64.1407,64.1486,110400.0
2013-04-03 13:30:00,80.94,80.95,80.93,80.95,55300.0,64.1486,64.1565,64.1407,64.1565,55300.0
2013-04-03 14:00:00,80.95,80.95,80.94,80.95,95000.0,64.1565,64.1565,64.1486,64.1565,95000.0
2013-04-03 14:30:00,80.95,80.95,80.94,80.94,97100.0,64.1565,64.1565,64.1486,64.1486,97100.0
2013-04-03 15:00:00,80.95,80.95,80.94,80.95,131100.0,64.1565,64.1565,64.1486,64.1565,131100.0
2013-04-03 15:30:00,80.95,80.95,80.91,80.92,262500.0,64.1565,64.1565,64.1248,64.1328,262500.0
2013-04-04 09:30:00,80.93,80.98,80.93,80.95,48000.0,64.1407,64.1803,64.1407,64.1565,48000.0
2013-04-04 10:00:00,80.95,80.96,80.94,80.94,10600.0,64.1565,64.1645,64.1486,64.1486,10600.0
2013-04-04 10:30:00,80.94,80.97,80.93,80.96,51200.0,64.1486,64.1724,64.1407,64.1645,51200.0
2013-04-04 11:00:00,80.96,80.96,80.95,80.96,28800.0,64.1645,64.1645,64.1565,64.1645,28800.0
2013-04-04 11:30:00,80.96,80.96,80.95,80.95,49200.0,64.1645,64.1645,64.1565,64.1565,49200.0
2013-04-04 12:00:00,80.95,80.97,80.95,80.97,34900.0,64.1565,64.1724,64.1565,64.1724,34900.0
2013-04-04 12:30:00,80.97,80.97,80.96,80.97,26000.0,64.1724,64.1724,64.1645,64.1724,26000.0
2013-04-04 13:00:00,80.97,80.98,80.96,80.98,41500.0,64.1724,64.1803,64.1645,64.1803,41500.0
2013-04-04 13:30:00,80.98,81.0,80.97,80.97,369000.0,64.1803,64.1962,64.1724,64.1724,369000.0
2013-04-04 14:00:00,80.97,80.98,80.96,80.96,48000.0,64.1724,64.1803,64.1645,64.1645,48000.0
2013-04-04 14:30:00,80.97,81.0,80.96,81.0,85100.0,64.1724,64.1962,64.1645,64.1962,85100.0
2013-04-04 15:00:00,81.0,81.0,80.98,80.99,86200.0,64.1962,64.1962,64.1803,64.1882,86200.0
2013-04-04 15:30:00,80.99,81.01,80.98,81.0,451800.0,64.1882,64.2041,64.1803,64.1962,451800.0
2013-04-05 09:30:00,80.98,81.0,80.98,80.99,49300.0,64.1803,64.1962,64.1803,64.1882,49300.0
2013-04-05 10:00:00,80.99,81.0,80.97,80.98,83000.0,64.1882,64.1962,64.1724,64.1803,83000.0
2013-04-05 10:30:00,80.98,81.0,80.97,80.99,36000.0,64.1803,64.1962,64.1724,64.1882,36000.0
2013-04-05 11:00:00,81.0,81.01,80.98,81.01,96200.0,64.1962,64.2041,64.1803,64.2041,96200.0
2013-04-05 11:30:00,81.0,81.01,81.0,81.01,39100.0,64.1962,64.2041,64.1962,64.2041,39100.0
2013-04-05 12:00:00,81.01,81.01,81.0,81.01,51600.0,64.2041,64.2041,64.1962,64.2041,51600.0
2013-04-05 12:30:00,81.01,81.01,81.0,81.01,67300.0,64.2041,64.2041,64.1962,64.2041,67300.0
2013-04-05 13:00:00,81.01,81.02,81.0,81.02,62000.0,64.2041,64.212,64.1962,64.212,62000.0
2013-04-05 13:30:00,81.02,81.02,81.01,81.02,69400.0,64.212,64.212,64.2041,64.212,69400.0
2013-04-05 14:00:00,81.02,81.03,81.01,81.02,124000.0,64.212,64.2199,64.2041,64.212,124000.0
2013-04-05 14:30:00,81.01,81.02,81.0,81.02,162400.0,64.2041,64.212,64.1962,64.212,162400.0
2013-04-05 15:00:00,81.02,81.03,81.0,81.02,388800.0,64.212,64.2199,64.1962,64.212,388800.0
2013-04-05 15:30:00,81.02,81.02,81.0,81.0,183600.0,64.212,64.212,64.1962,64.1962,183600.0
2013-04-08 09:30:00,81.02,81.02,80.98,81.0,150600.0,64.212,64.212,64.1803,64.1962,150600.0
2013-04-08 10:00:00,81.01,81.02,81.0,81.01,22000.0,64.2041,64.212,64.1962,64.2041,22000.0
2013-04-08 10:30:00,81.0,81.02,81.0,81.02,77100.0,64.1962,64.212,64.1962,64.212,77100.0
2013-04-08 11:00:00,81.01,81.02,81.01,81.01,77600.0,64.2041,64.212,64.2041,64.2041,77600.0
2013-04-08 11:30:00,81.01,81.02,81.0,81.01,134000.0,64.2041,64.212,64.1962,64.2041,134000.0
2013-04-08 12:00:00,81.02,81.02,81.01,81.01,87700.0,64.212,64.212,64.2041,64.2041,87700.0
2013-04-08 12:30:00,81.01,81.02,80.98,80.98,112900.0,64.2041,64.212,64.1803,64.1803,112900.0
2013-04-08 13:00:00,80.98,80.99,80.98,80.98,79400.0,64.1803,64.1882,64.1803,64.1803,79400.0
2013-04-08 13:30:00,80.99,80.99,80.98,80.98,56300.0,64.1882,64.1882,64.1803,64.1803,56300.0
2013-04-08 14:00:00,80.99,80.99,80.98,80.98,84300.0,64.1882,64.1882,64.1803,64.1803,84300.0
2013-04-08 14:30:00,80.99,81.01,80.98,81.0,134100.0,64.1882,64.2041,64.1803,64.1962,134100.0
2013-04-08 15:00:00,81.0,81.02,80.99,81.0,2124900.0,64.1962,64.212,64.1882,64.1962,2124900.0
2013-04-08 15:30:00,80.99,81.0,80.98,81.0,79500.0,64.1882,64.1962,64.1803,64.1962,79500.0
2013-04-09 09:30:00,81.02,81.02,80.99,81.01,70700.0,64.212,64.212,64.1882,64.2041,70700.0
2013-04-09 10:00:00,81.0,81.01,80.99,80.99,34100.0,64.1962,64.2041,64.1882,64.1882,34100.0
2013-04-09 10:30:00,80.99,81.01,80.99,81.01,99600.0,64.1882,64.2041,64.1882,64.2041,99600.0
2013-04-09 11:00:00,81.01,81.01,81.0,81.0,10300.0,64.2041,64.2041,64.1962,64.1962,10300.0
2013-04-09 11:30:00,81.0,81.01,81.0,81.01,10400.0,64.1962,64.2041,64.1962,64.2041,10400.0
2013-04-09 12:00:00,81.0,81.01,81.0,81.0,16300.0,64.1962,64.2041,64.1962,64.1962,16300.0
2013-04-09 12:30:00,81.0,81.01,81.0,81.01,62400.0,64.1962,64.2041,64.1962,64.2041,62400.0
2013-04-09 13:00:00,81.0,81.01,81.0,81.0,29400.0,64.1962,64.2041,64.1962,64.1962,29400.0
2013-04-09 13:30:00,81.01,81.02,81.0,81.01,63300.0,64.2041,64.212,64.1962,64.2041,63300.0
2013-04-09 14:00:00,81.01,81.02,81.0,81.0,27600.0,64.2041,64.212,64.1962,64.1962,27600.0
2013-04-09 14:30:00,81.0,81.01,81.0,81.0,33600.0,64.1962,64.2041,64.1962,64.1962,33600.0
2013-04-09 15:00:00,81.0,81.01,80.99,81.01,71900.0,64.1962,64.2041,64.1882,64.2041,71900.0
2013-04-09 15:30:00,81.0,81.01,80.99,80.99,32700.0,64.1962,64.2041,64.1882,64.1882,32700.0
2013-04-10 09:30:00,81.01,81.01,80.98,80.99,56600.0,64.2041,64.2041,64.1803,64.1882,56600.0
2013-04-10 10:00:00,80.99,80.99,80.98,80.99,149200.0,64.1882,64.1882,64.1803,64.1882,149200.0
2013-04-10 10:30:00,80.99,81.0,80.98,80.99,40400.0,64.1882,64.1962,64.1803,64.1882,40400.0
2013-04-10 11:00:00,80.99,81.0,80.99,80.99,410900.0,64.1882,64.1962,64.1882,64.1882,410900.0
2013-04-10 11:30:00,80.99,81.0,80.98,80.99,62400.0,64.1882,64.1962,64.1803,64.1882,62400.0
2013-04-10 12:00:00,80.98,80.99,80.98,80.98,39800.0,64.1803,64.1882,64.1803,64.1803,39800.0
2013-04-10 12:30:00,80.99,80.99,80.97,80.98,32200.0,64.1882,64.1882,64.1724,64.1803,32200.0
2013-04-10 13:00:00,80.99,80.99,80.98,80.99,28400.0,64.1882,64.1882,64.1803,64.1882,28400.0
2013-04-10 13:30:00,80.98,81.0,80.98,80.99,51200.0,64.1803,64.1962,64.1803,64.1882,51200.0
2013-04-10 14:00:00,80.98,80.99,80.97,80.98,101700.0,64.1803,64.1882,64.1724,64.1803,101700.0
2013-04-10 14:30:00,80.98,81.0,80.98,80.98,190100.0,64.1803,64.1962,64.1803,64.1803,190100.0
2013-04-10 15:00:00,80.98,80.99,80.98,80.98,48000.0,64.1803,64.1882,64.1803,64.1803,48000.0
2013-04-10 15:30:00,80.98,80.99,80.96,80.97,48400.0,64.1803,64.1882,64.1645,64.1724,48400.0
2013-04-11 09:30:00,80.95,80.98,80.94,80.95,37600.0,64.1565,64.1803,64.1486,64.1565,37600.0
2013-04-11 10:00:00,80.96,80.97,80.95,80.96,168300.0,64.1645,64.1724,64.1565,64.1645,168300.0
2013-04-11 10:30:00,80.96,80.98,80.96,80.98,111900.0,64.1645,64.1803,64.1645,64.1803,111900.0
2013-04-11 11:00:00,80.98,80.98,80.96,80.97,41200.0,64.1803,64.1803,64.1645,64.1724,41200.0
2013-04-11 11:30:00,80.96,80.97,80.96,80.97,17700.0,64.1645,64.1724,64.1645,64.1724,17700.0
2013-04-11 12:00:00,80.97,80.98,80.96,80.98,16400.0,64.1724,64.1803,64.1645,64.1803,16400.0
2013-04-11 12:30:00,80.98,80.98,80.97,80.98,17700.0,64.1803,64.1803,64.1724,64.1803,17700.0
2013-04-11 13:00:00,80.98,80.98,80.97,80.98,45200.0,64.1803,64.1803,64.1724,64.1803,45200.0
2013-04-11 13:30:00,80.97,80.98,80.96,80.96,59800.0,64.1724,64.1803,64.1645,64.1645,59800.0
2013-04-11 14:00:00,80.96,80.98,80.96,80.97,67700.0,64.1645,64.1803,64.1645,64.1724,67700.0
2013-04-11 14:30:00,80.98,80.98,80.95,80.97,176700.0,64.1803,64.1803,64.1565,64.1724,176700.0
2013-04-11 15:00:00,80.96,80.97,80.96,80.97,24300.0,64.1645,64.1724,64.1645,64.1724,24300.0
2013-04-11 15:30:00,80.97,80.99,80.96,80.98,94700.0,64.1724,64.1882,64.1645,64.1803,94700.0
2013-04-12 09:30:00,81.01,81.02,80.97,81.01,65300.0,64.2041,64.212,64.1724,64.2041,65300.0
2013-04-12 10:00:00,81.0,81.01,80.99,81.01,41800.0,64.1962,64.2041,64.1882,64.2041,41800.0
2013-04-12 10:30:00,81.0,81.02,81.0,81.02,50300.0,64.1962,64.212,64.1962,64.212,50300.0
2013-04-12 11:00:00,81.02,81.03,81.01,81.02,65500.0,64.212,64.2199,64.2041,64.212,65500.0
2013-04-12 11:30:00,81.02,81.02,81.01,81.01,36900.0,64.212,64.212,64.2041,64.2041,36900.0
2013-04-12 12:00:00,81.02,81.03,81.01,81.01,26700.0,64.212,64.2199,64.2041,64.2041,26700.0
2013-04-12 12:30:00,81.02,81.02,81.0,81.02,34800.0,64.212,64.212,64.1962,64.212,34800.0
2013-04-12 13:00:00,81.02,81.02,81.01,81.02,46700.0,64.212,64.212,64.2041,64.212,46700.0
2013-04-12 13:30:00,81.02,81.02,81.0,81.0,28300.0,64.212,64.212,64.1962,64.1962,28300.0
2013-04-12 14:00:00,81.01,81.03,81.01,81.03,64100.0,64.2041,64.2199,64.2041,64.2199,64100.0
2013-04-12 14:30:00,81.03,81.03,81.02,81.03,71000.0,64.2199,64.2199,64.212,64.2199,71000.0
2013-04-12 15:00:00,81.02,81.03,81.02,81.03,64200.0,64.212,64.2199,64.212,64.2199,64200.0
2013-04-12 15:30:00,81.03,81.03,81.02,81.03,37000.0,64.2199,64.2199,64.212,64.2199,37000.0
2013-04-15 09:30:00,81.02,81.03,81.0,81.02,38200.0,64.212,64.2199,64.1962,64.212,38200.0
2013-04-15 10:00:00,81.02,81.03,81.02,81.03,20000.0,64.212,64.2199,64.212,64.2199,20000.0
2013-04-15 10:30:00,81.02,81.03,81.02,81.02,78100.0,64.212,64.2199,64.212,64.212,78100.0
2013-04-15 11:00:00,81.03,81.04,81.02,81.04,170100.0,64.2199,64.2279,64.212,64.2279,170100.0
2013-04-15 11:30:00,81.03,81.04,81.03,81.04,43400.0,64.2199,64.2279,64.2199,64.2279,43400.0
2013-04-15 12:00:00,81.04,81.04,81.03,81.04,19100.0,64.2279,64.2279,64.2199,64.2279,19100.0
2013-04-15 12:30:00,81.03,81.04,81.02,81.04,59100.0,64.2199,64.2279,64.212,64.2279,59100.0
2013-04-15 13:00:00,81.03,81.04,81.03,81.04,21600.0,64.2199,64.2279,64.2199,64.2279,21600.0
2013-04-15 13:30:00,81.03,81.04,81.03,81.04,20700.0,64.2199,64.2279,64.2199,64.2279,20700.0
2013-04-15 14:00:00,81.03,81.04,81.02,81.03,151500.0,64.2199,64.2279,64.212,64.2199,151500.0
2013-04-15 14:30:00,81.02,81.04,81.02,81.03,96300.0,64.212,64.2279,64.212,64.2199,96300.0
2013-04-15 15:00:00,81.04,81.05,81.03,81.05,38200.0,64.2279,64.2358,64.2199,64.2358,38200.0
2013-04-15 15:30:00,81.05,81.05,81.04,81.04,79700.0,64.2358,64.2358,64.2279,64.2279,79700.0
2013-04-16 09:30:00,81.03,81.04,81.0,81.04,60300.0,64.2199,64.2279,64.1962,64.2279,60300.0
2013-04-16 10:00:00,81.04,81.04,81.03,81.03,41900.0,64.2279,64.2279,64.2199,64.2199,41900.0
2013-04-16 10:30:00,81.04,81.04,81.03,81.03,18600.0,64.2279,64.2279,64.2199,64.2199,18600.0
2013-04-16 11:00:00,81.03,81.04,81.02,81.02,106500.0,64.2199,64.2279,64.212,64.212,106500.0
2013-04-16 11:30:00,81.02,81.04,81.02,81.03,68300.0,64.212,64.2279,64.212,64.2199,68300.0
2013-04-16 12:00:00,81.03,81.03,81.02,81.02,36100.0,64.2199,64.2199,64.212,64.212,36100.0
2013-04-16 12:30:00,81.03,81.03,81.02,81.03,12800.0,64.2199,64.2199,64.212,64.2199,12800.0
2013-04-16 13:00:00,81.03,81.03,81.02,81.03,24500.0,64.2199,64.2199,64.212,64.2199,24500.0
2013-04-16 13:30:00,81.03,81.03,81.02,81.02,47600.0,64.2199,64.2199,64.212,64.212,47600.0
2013-04-16 14:00:00,81.03,81.03,81.02,81.03,24400.0,64.2199,64.2199,64.212,64.2199,24400.0
2013-04-16 14:30:00,81.03,81.04,81.02,81.04,37700.0,64.2199,64.2279,64.212,64.2279,37700.0
2013-04-16 15:00:00,81.04,81.04,81.02,81.04,193500.0,64.2279,64.2279,64.212,64.2279,193500.0
2013-04-16 15:30:00,81.04,81.04,81.03,81.04,85200.0,64.2279,64.2279,64.2199,64.2279,85200.0
2013-04-17 09:30:00,81.02,81.02,81.01,81.02,29500.0,64.212,64.212,64.2041,64.212,29500.0
2013-04-17 10:00:00,81.02,81.03,81.01,81.03,43000.0,64.212,64.2199,64.2041,64.2199,43000.0
2013-04-17 10:30:00,81.02,81.03,81.02,81.03,56100.0,64.212,64.2199,64.212,64.2199,56100.0
2013-04-17 11:00:00,81.03,81.03,81.02,81.03,20000.0,64.2199,64.2199,64.212,64.2199,20000.0
2013-04-17 11:30:00,81.03,81.04,81.02,81.03,39600.0,64.2199,64.2279,64.212,64.2199,39600.0
2013-04-17 12:00:00,81.03,81.04,81.03,81.04,25000.0,64.2199,64.2279,64.2199,64.2279,25000.0
2013-04-17 12:30:00,81.03,81.05,81.03,81.04,38700.0,64.2199,64.2358,64.2199,64.2279,38700.0
2013-04-17 13:00:00,81.04,81.05,81.04,81.05,83100.0,64.2279,64.2358,64.2279,64.2358,83100.0
2013-04-17 13:30:00,81.05,81.05,81.03,81.04,58200.0,64.2358,64.2358,64.2199,64.2279,58200.0
2013-04-17 14:00:00,81.04,81.04,81.01,81.02,47100.0,64.2279,64.2279,64.2041,64.212,47100.0
2013-04-17 14:30:00,81.02,81.03,81.01,81.02,39900.0,64.212,64.2199,64.2041,64.212,39900.0
2013-04-17 15:00:00,81.03,81.03,81.02,81.03,71600.0,64.2199,64.2199,64.212,64.2199,71600.0
2013-04-17 15:30:00,81.03,81.04,81.02,81.03,90000.0,64.2199,64.2279,64.212,64.2199,90000.0
2013-04-18 09:30:00,81.05,81.05,81.02,81.02,47600.0,64.2358,64.2358,64.212,64.212,47600.0
2013-04-18 10:00:00,81.02,81.03,81.01,81.02,35800.0,64.212,64.2199,64.2041,64.212,35800.0
2013-04-18 10:30:00,81.02,81.04,81.0,81.01,45000.0,64.212,64.2279,64.1962,64.2041,45000.0
2013-04-18 11:00:00,81.01,81.02,81.0,81.02,20700.0,64.2041,64.212,64.1962,64.212,20700.0
2013-04-18 11:30:00,81.02,81.03,81.01,81.03,28600.0,64.212,64.2199,64.2041,64.2199,28600.0
2013-04-18 12:00:00,81.02,81.03,81.02,81.03,19300.0,64.212,64.2199,64.212,64.2199,19300.0
2013-04-18 12:30:00,81.02,81.03,81.01,81.01,22400.0,64.212,64.2199,64.2041,64.2041,22400.0
2013-04-18 13:00:00,81.02,81.02,81.0,81.02,28200.0,64.212,64.212,64.1962,64.212,28200.0
2013-04-18 13:30:00,81.02,81.02,81.01,81.02,255300.0,64.212,64.212,64.2041,64.212,255300.0
2013-04-18 14:00:00,81.02,81.04,81.01,81.04,222800.0,64.212,64.2279,64.2041,64.2279,222800.0
2013-04-18 14:30:00,81.04,81.04,81.02,81.02,66300.0,64.2279,64.2279,64.212,64.212,66300.0
2013-04-18 15:00:00,81.02,81.04,81.02,81.03,59500.0,64.212,64.2279,64.212,64.2199,59500.0
2013-04-18 15:30:00,81.03,81.03,81.0,81.02,72200.0,64.2199,64.2199,64.1962,64.212,72200.0
2013-04-19 09:30:00,81.01,81.03,80.98,81.01,37300.0,64.2041,64.2199,64.1803,64.2041,37300.0
2013-04-19 10:00:00,81.01,81.02,81.0,81.01,32900.0,64.2041,64.212,64.1962,64.2041,32900.0
2013-04-19 10:30:00,81.01,81.02,81.0,81.01,97200.0,64.2041,64.212,64.1962,64.2041,97200.0
2013-04-19 11:00:00,81.01,81.02,81.01,81.02,23000.0,64.2041,64.212,64.2041,64.212,23000.0
2013-04-19 11:30:00,81.01,81.03,81.01,81.03,38400.0,64.2041,64.2199,64.2041,64.2199,38400.0
2013-04-19 12:00:00,81.03,81.03,81.01,81.02,47000.0,64.2199,64.2199,64.2041,64.212,47000.0
2013-04-19 12:30:00,81.02,81.02,81.01,81.01,12500.0,64.212,64.212,64.2041,64.2041,12500.0
2013-04-19 13:00:00,81.02,81.03,81.01,81.03,32300.0,64.212,64.2199,64.2041,64.2199,32300.0
2013-04-19 13:30:00,81.02,81.03,80.99,80.99,90800.0,64.212,64.2199,64.1882,64.1882,90800.0
2013-04-19 14:00:00,80.99,81.0,80.99,81.0,70100.0,64.1882,64.1962,64.1882,64.1962,70100.0
2013-04-19 14:30:00,80.99,81.0,80.99,80.99,33900.0,64.1882,64.1962,64.1882,64.1882,33900.0
2013-04-19 15:00:00,80.99,81.0,80.99,81.0,29600.0,64.1882,64.1962,64.1882,64.1962,29600.0
2013-04-19 15:30:00,81.0,81.01,80.99,81.01,61100.0,64.1962,64.2041,64.1882,64.2041,61100.0
2013-04-22 09:30:00,81.01,81.03,81.01,81.01,24300.0,64.2041,64.2199,64.2041,64.2041,24300.0
2013-04-22 10:00:00,81.02,81.03,81.01,81.03,45200.0,64.212,64.2199,64.2041,64.2199,45200.0
2013-04-22 10:30:00,81.02,81.05,81.02,81.04,208400.0,64.212,64.2358,64.212,64.2279,208400.0
2013-04-22 11:00:00,81.04,81.05,81.03,81.05,113700.0,64.2279,64.2358,64.2199,64.2358,113700.0
2013-04-22 11:30:00,81.05,81.05,81.04,81.04,278900.0,64.2358,64.2358,64.2279,64.2279,278900.0
2013-04-22 12:00:00,81.05,81.05,81.03,81.04,121300.0,64.2358,64.2358,64.2199,64.2279,121300.0
2013-04-22 12:30:00,81.03,81.04,81.03,81.04,25800.0,64.2199,64.2279,64.2199,64.2279,25800.0
2013-04-22 13:00:00,81.04,81.05,81.03,81.05,92700.0,64.2279,64.2358,64.2199,64.2358,92700.0
2013-04-22 13:30:00,81.04,81.05,81.03,81.04,236300.0,64.2279,64.2358,64.2199,64.2279,236300.0
2013-04-22 14:00:00,81.04,81.05,81.04,81.05,33100.0,64.2279,64.2358,64.2279,64.2358,33100.0
2013-04-22 14:30:00,81.04,81.05,81.04,81.05,26800.0,64.2279,64.2358,64.2279,64.2358,26800.0
2013-04-22 15:00:00,81.04,81.05,81.04,81.04,51600.0,64.2279,64.2358,64.2279,64.2279,51600.0
2013-04-22 15:30:00,81.05,81.05,81.04,81.04,60000.0,64.2358,64.2358,64.2279,64.2279,60000.0
2013-04-23 09:30:00,81.07,81.08,81.05,81.06,63500.0,64.2517,64.2596,64.2358,64.2437,63500.0
2013-04-23 10:00:00,81.06,81.06,81.05,81.05,34800.0,64.2437,64.2437,64.2358,64.2358,34800.0
2013-04-23 10:30:00,81.06,81.07,81.05,81.06,20800.0,64.2437,64.2517,64.2358,64.2437,20800.0
2013-04-23 11:00:00,81.06,81.07,81.06,81.06,36700.0,64.2437,64.2517,64.2437,64.2437,36700.0
2013-04-23 11:30:00,81.07,81.07,81.06,81.06,190400.0,64.2517,64.2517,64.2437,64.2437,190400.0
2013-04-23 12:00:00,81.06,81.07,81.06,81.06,12300.0,64.2437,64.2517,64.2437,64.2437,12300.0
2013-04-23 12:30:00,81.06,81.07,81.05,81.05,32000.0,64.2437,64.2517,64.2358,64.2358,32000.0
2013-04-23 13:00:00,81.05,81.07,81.05,81.06,47800.0,64.2358,64.2517,64.2358,64.2437,47800.0
2013-04-23 13:30:00,81.06,81.07,81.03,81.04,468500.0,64.2437,64.2517,64.2199,64.2279,468500.0
2013-04-23 14:00:00,81.04,81.05,81.03,81.05,63000.0,64.2279,64.2358,64.2199,64.2358,63000.0
2013-04-23 14:30:00,81.05,81.05,81.04,81.04,42300.0,64.2358,64.2358,64.2279,64.2279,42300.0
2013-04-23 15:00:00,81.04,81.05,81.03,81.05,221400.0,64.2279,64.2358,64.2199,64.2358,221400.0
2013-04-23 15:30:00,81.05,81.05,81.03,81.05,176200.0,64.2358,64.2358,64.2199,64.2358,176200.0
2013-04-24 09:30:00,81.05,81.05,81.03,81.03,50900.0,64.2358,64.2358,64.2199,64.2199,50900.0
2013-04-24 10:00:00,81.03,81.05,81.03,81.05,11000.0,64.2199,64.2358,64.2199,64.2358,11000.0
2013-04-24 10:30:00,81.04,81.05,81.04,81.05,76500.0,64.2279,64.2358,64.2279,64.2358,76500.0
2013-04-24 11:00:00,81.05,81.05,81.03,81.05,52000.0,64.2358,64.2358,64.2199,64.2358,52000.0
2013-04-24 11:30:00,81.05,81.05,81.04,81.05,26500.0,64.2358,64.2358,64.2279,64.2358,26500.0
2013-04-24 12:00:00,81.05,81.05,81.04,81.05,13700.0,64.2358,64.2358,64.2279,64.2358,13700.0
2013-04-24 12:30:00,81.05,81.05,81.03,81.04,31500.0,64.2358,64.2358,64.2199,64.2279,31500.0
2013-04-24 13:00:00,81.04,81.05,81.03,81.04,39700.0,64.2279,64.2358,64.2199,64.2279,39700.0
2013-04-24 13:30:00,81.04,81.05,81.04,81.04,51500.0,64.2279,64.2358,64.2279,64.2279,51500.0
2013-04-24 14:00:00,81.04,81.05,81.03,81.04,35100.0,64.2279,64.2358,64.2199,64.2279,35100.0
2013-04-24 14:30:00,81.04,81.05,81.03,81.05,32200.0,64.2279,64.2358,64.2199,64.2358,32200.0
2013-04-24 15:00:00,81.05,81.06,81.04,81.05,37300.0,64.2358,64.2437,64.2279,64.2358,37300.0
2013-04-24 15:30:00,81.05,81.06,81.05,81.05,24900.0,64.2358,64.2437,64.2358,64.2358,24900.0
2013-04-25 09:30:00,81.03,81.04,81.02,81.04,34800.0,64.2199,64.2279,64.212,64.2279,34800.0
2013-04-25 10:00:00,81.03,81.04,81.03,81.04,23800.0,64.2199,64.2279,64.2199,64.2279,23800.0
2013-04-25 10:30:00,81.04,81.04,81.03,81.03,43100.0,64.2279,64.2279,64.2199,64.2199,43100.0
2013-04-25 11:00:00,81.04,81.04,81.03,81.04,33500.0,64.2279,64.2279,64.2199,64.2279,33500.0
2013-04-25 11:30:00,81.03,81.05,81.03,81.05,44300.0,64.2199,64.2358,64.2199,64.2358,44300.0
2013-04-25 12:00:00,81.05,81.05,81.04,81.04,52000.0,64.2358,64.2358,64.2279,64.2279,52000.0
2013-04-25 12:30:00,81.04,81.05,81.04,81.05,38300.0,64.2279,64.2358,64.2279,64.2358,38300.0
2013-04-25 13:00:00,81.04,81.06,81.04,81.05,47700.0,64.2279,64.2437,64.2279,64.2358,47700.0
2013-04-25 13:30:00,81.05,81.07,81.05,81.06,55300.0,64.2358,64.2517,64.2358,64.2437,55300.0
2013-04-25 14:00:00,81.06,81.08,81.06,81.07,208700.0,64.2437,64.2596,64.2437,64.2517,208700.0
2013-04-25 14:30:00,81.06,81.07,81.06,81.06,88400.0,64.2437,64.2517,64.2437,64.2437,88400.0
2013-04-25 15:00:00,81.07,81.07,81.05,81.06,40500.0,64.2517,64.2517,64.2358,64.2437,40500.0
2013-04-25 15:30:00,81.05,81.06,81.05,81.06,29300.0,64.2358,64.2437,64.2358,64.2437,29300.0
2013-04-26 09:30:00,81.07,81.09,81.06,81.09,14200.0,64.2517,64.2675,64.2437,64.2675,14200.0
2013-04-26 10:00:00,81.09,81.09,81.08,81.08,9200.0,64.2675,64.2675,64.2596,64.2596,9200.0
2013-04-26 10:30:00,81.09,81.09,81.08,81.09,93800.0,64.2675,64.2675,64.2596,64.2675,93800.0
2013-04-26 11:00:00,81.09,81.09,81.08,81.09,12100.0,64.2675,64.2675,64.2596,64.2675,12100.0
2013-04-26 11:30:00,81.09,81.09,81.08,81.09,9500.0,64.2675,64.2675,64.2596,64.2675,9500.0
2013-04-26 12:00:00,81.08,81.09,81.08,81.09,42800.0,64.2596,64.2675,64.2596,64.2675,42800.0
2013-04-26 12:30:00,81.08,81.09,81.08,81.09,31700.0,64.2596,64.2675,64.2596,64.2675,31700.0
2013-04-26 13:00:00,81.08,81.09,81.08,81.09,17800.0,64.2596,64.2675,64.2596,64.2675,17800.0
2013-04-26 13:30:00,81.09,81.1,81.08,81.1,56100.0,64.2675,64.2754,64.2596,64.2754,56100.0
2013-04-26 14:00:00,81.1,81.1,81.09,81.09,32800.0,64.2754,64.2754,64.2675,64.2675,32800.0
2013-04-26 14:30:00,81.09,81.1,81.09,81.09,25800.0,64.2675,64.2754,64.2675,64.2675,25800.0
2013-04-26 15:00:00,81.1,81.1,81.08,81.08,28300.0,64.2754,64.2754,64.2596,64.2596,28300.0
2013-04-26 15:30:00,81.08,81.11,81.08,81.11,62300.0,64.2596,64.2834,64.2596,64.2834,62300.0
2013-04-29 09:30:00,81.12,81.13,81.11,81.12,24900.0,64.2913,64.2992,64.2834,64.2913,24900.0
2013-04-29 10:00:00,81.12,81.12,81.11,81.12,36100.0,64.2913,64.2913,64.2834,64.2913,36100.0
2013-04-29 10:30:00,81.11,81.12,81.11,81.12,39400.0,64.2834,64.2913,64.2834,64.2913,39400.0
2013-04-29 11:00:00,81.11,81.12,81.11,81.11,11700.0,64.2834,64.2913,64.2834,64.2834,11700.0
2013-04-29 11:30:00,81.11,81.12,81.11,81.12,69600.0,64.2834,64.2913,64.2834,64.2913,69600.0
2013-04-29 12:00:00,81.12,81.12,81.1,81.11,42600.0,64.2913,64.2913,64.2754,64.2834,42600.0
2013-04-29 12:30:00,81.11,81.11,81.1,81.11,24700.0,64.2834,64.2834,64.2754,64.2834,24700.0
2013-04-29 13:00:00,81.11,81.11,81.1,81.1,48600.0,64.2834,64.2834,64.2754,64.2754,48600.0
2013-04-29 13:30:00,81.11,81.11,81.09,81.1,11000.0,64.2834,64.2834,64.2675,64.2754,11000.0
2013-04-29 14:00:00,81.09,81.1,81.09,81.1,39200.0,64.2675,64.2754,64.2675,64.2754,39200.0
2013-04-29 14:30:00,81.1,81.11,81.09,81.1,49500.0,64.2754,64.2834,64.2675,64.2754,49500.0
2013-04-29 15:00:00,81.1,81.11,81.1,81.1,43300.0,64.2754,64.2834,64.2754,64.2754,43300.0
2013-04-29 15:30:00,81.11,81.11,81.09,81.1,62200.0,64.2834,64.2834,64.2675,64.2754,62200.0
2013-04-30 09:30:00,81.12,81.13,81.1,81.13,58300.0,64.2913,64.2992,64.2754,64.2992,58300.0
2013-04-30 10:00:00,81.13,81.14,81.12,81.13,59100.0,64.2992,64.3071,64.2913,64.2992,59100.0
2013-04-30 10:30:00,81.12,81.13,81.12,81.13,41700.0,64.2913,64.2992,64.2913,64.2992,41700.0
2013-04-30 11:00:00,81.12,81.13,81.11,81.11,47700.0,64.2913,64.2992,64.2834,64.2834,47700.0
2013-04-30 11:30:00,81.11,81.12,81.1,81.1,42600.0,64.2834,64.2913,64.2754,64.2754,42600.0
2013-04-30 12:00:00,81.1,81.13,81.1,81.12,508500.0,64.2754,64.2992,64.2754,64.2913,508500.0
2013-04-30 12:30:00,81.11,81.12,81.11,81.12,75100.0,64.2834,64.2913,64.2834,64.2913,75100.0
2013-04-30 13:00:00,81.12,81.12,81.11,81.11,18800.0,64.2913,64.2913,64.2834,64.2834,18800.0
2013-04-30 13:30:00,81.12,81.12,81.11,81.12,25400.0,64.2913,64.2913,64.2834,64.2913,25400.0
2013-04-30 14:00:00,81.11,81.12,81.11,81.12,66800.0,64.2834,64.2913,64.2834,64.2913,66800.0
2013-04-30 14:30:00,81.11,81.12,81.11,81.12,45400.0,64.2834,64.2913,64.2834,64.2913,45400.0
2013-04-30 15:00:00,81.11,81.12,81.11,81.12,51600.0,64.2834,64.2913,64.2834,64.2913,51600.0
2013-04-30 15:30:00,81.11,81.12,81.1,81.1,113200.0,64.2834,64.2913,64.2754,64.2754,113200.0
2013-05-01 09:30:00,81.07,81.08,81.06,81.07,49400.0,64.3162,64.3241,64.3082,64.3162,49400.0
2013-05-01 10:00:00,81.07,81.08,81.07,81.07,15000.0,64.3162,64.3241,64.3162,64.3162,15000.0
2013-05-01 10:30:00,81.07,81.08,81.06,81.06,75600.0,64.3162,64.3241,64.3082,64.3082,75600.0
2013-05-01 11:00:00,81.07,81.07,81.06,81.07,34300.0,64.3162,64.3162,64.3082,64.3162,34300.0
2013-05-01 11:30:00,81.06,81.07,81.06,81.06,29300.0,64.3082,64.3162,64.3082,64.3082,29300.0
2013-05-01 12:00:00,81.06,81.08,81.06,81.07,56000.0,64.3082,64.3241,64.3082,64.3162,56000.0
2013-05-01 12:30:00,81.07,81.08,81.06,81.08,15800.0,64.3162,64.3241,64.3082,64.3241,15800.0
2013-05-01 13:00:00,81.08,81.09,81.07,81.08,29700.0,64.3241,64.332,64.3162,64.3241,29700.0
2013-05-01 13:30:00,81.08,81.09,81.08,81.09,30300.0,64.3241,64.332,64.3241,64.332,30300.0
2013-05-01 14:00:00,81.09,81.09,81.07,81.07,56400.0,64.332,64.332,64.3162,64.3162,56400.0
2013-05-01 14:30:00,81.07,81.08,81.07,81.08,18400.0,64.3162,64.3241,64.3162,64.3241,18400.0
2013-05-01 15:00:00,81.08,81.08,81.07,81.07,23400.0,64.3241,64.3241,64.3162,64.3162,23400.0
2013-05-01 15:30:00,81.08,81.08,81.07,81.07,29900.0,64.3241,64.3241,64.3162,64.3162,29900.0
2013-05-02 09:30:00,81.09,81.1,81.07,81.08,37100.0,64.332,64.34,64.3162,64.3241,37100.0
2013-05-02 10:00:00,81.08,81.08,81.07,81.07,33700.0,64.3241,64.3241,64.3162,64.3162,33700.0
2013-05-02 10:30:00,81.07,81.08,81.07,81.08,48300.0,64.3162,64.3241,64.3162,64.3241,48300.0
2013-05-02 11:00:00,81.08,81.08,81.07,81.08,31400.0,64.3241,64.3241,64.3162,64.3241,31400.0
2013-05-02 11:30:00,81.08,81.08,81.07,81.08,21700.0,64.3241,64.3241,64.3162,64.3241,21700.0
2013-05-02 12:00:00,81.08,81.08,81.07,81.07,24500.0,64.3241,64.3241,64.3162,64.3162,24500.0
2013-05-02 12:30:00,81.08,81.08,81.07,81.08,30000.0,64.3241,64.3241,64.3162,64.3241,30000.0
2013-05-02 13:00:00,81.08,81.08,81.07,81.08,26100.0,64.3241,64.3241,64.3162,64.3241,26100.0
2013-05-02 13:30:00,81.08,81.08,81.06,81.07,66900.0,64.3241,64.3241,64.3082,64.3162,66900.0
2013-05-02 14:00:00,81.07,81.1,81.07,81.08,121900.0,64.3162,64.34,64.3162,64.3241,121900.0
2013-05-02 14:30:00,81.07,81.09,81.07,81.08,151100.0,64.3162,64.332,64.3162,64.3241,151100.0
2013-05-02 15:00:00,81.09,81.09,81.08,81.09,54800.0,64.332,64.332,64.3241,64.332,54800.0
2013-05-02 15:30:00,81.08,81.09,81.08,81.09,35300.0,64.3241,64.332,64.3241,64.332,35300.0
2013-05-03 09:30:00,81.04,81.04,81.02,81.02,36100.0,64.2924,64.2924,64.2765,64.2765,36100.0
2013-05-03 10:00:00,81.03,81.03,81.0,81.0,32500.0,64.2844,64.2844,64.2606,64.2606,32500.0
2013-05-03 10:30:00,81.01,81.01,81.0,81.01,34100.0,64.2686,64.2686,64.2606,64.2686,34100.0
2013-05-03 11:00:00,81.01,81.01,81.0,81.01,34800.0,64.2686,64.2686,64.2606,64.2686,34800.0
2013-05-03 11:30:00,81.01,81.01,80.99,81.0,48400.0,64.2686,64.2686,64.2527,64.2606,48400.0
2013-05-03 12:00:00,81.0,81.01,80.99,81.01,128100.0,64.2606,64.2686,64.2527,64.2686,128100.0
2013-05-03 12:30:00,81.01,81.01,81.0,81.01,40100.0,64.2686,64.2686,64.2606,64.2686,40100.0
2013-05-03 13:00:00,81.01,81.01,80.98,80.99,70700.0,64.2686,64.2686,64.2448,64.2527,70700.0
2013-05-03 13:30:00,81.0,81.0,80.99,80.99,24200.0,64.2606,64.2606,64.2527,64.2527,24200.0
2013-05-03 14:00:00,80.99,81.0,80.99,81.0,44600.0,64.2527,64.2606,64.2527,64.2606,44600.0
2013-05-03 14:30:00,81.0,81.01,80.99,80.99,76400.0,64.2606,64.2686,64.2527,64.2527,76400.0
2013-05-03 15:00:00,80.99,81.0,80.98,80.99,66600.0,64.2527,64.2606,64.2448,64.2527,66600.0
2013-05-03 15:30:00,80.98,80.99,80.95,80.98,196900.0,64.2448,64.2527,64.221,64.2448,196900.0
2013-05-06 09:30:00,80.99,81.02,80.99,81.01,97500.0,64.2527,64.2765,64.2527,64.2686,97500.0
2013-05-06 10:00:00,81.0,81.01,81.0,81.0,25800.0,64.2606,64.2686,64.2606,64.2606,25800.0
2013-05-06 10:30:00,81.01,81.01,80.99,81.0,183300.0,64.2686,64.2686,64.2527,64.2606,183300.0
2013-05-06 11:00:00,81.0,81.0,80.99,80.99,41400.0,64.2606,64.2606,64.2527,64.2527,41400.0
2013-05-06 11:30:00,81.0,81.0,80.99,81.0,513900.0,64.2606,64.2606,64.2527,64.2606,513900.0
2013-05-06 12:00:00,81.0,81.0,80.99,81.0,28500.0,64.2606,64.2606,64.2527,64.2606,28500.0
2013-05-06 12:30:00,81.0,81.0,80.98,80.98,41100.0,64.2606,64.2606,64.2448,64.2448,41100.0
2013-05-06 13:00:00,80.98,80.99,80.98,80.99,36700.0,64.2448,64.2527,64.2448,64.2527,36700.0
2013-05-06 13:30:00,80.98,80.99,80.98,80.99,66800.0,64.2448,64.2527,64.2448,64.2527,66800.0
2013-05-06 14:00:00,80.99,80.99,80.97,80.97,45300.0,64.2527,64.2527,64.2368,64.2368,45300.0
2013-05-06 14:30:00,80.98,80.98,80.97,80.97,55800.0,64.2448,64.2448,64.2368,64.2368,55800.0
2013-05-06 15:00:00,80.97,80.99,80.97,80.98,74400.0,64.2368,64.2527,64.2368,64.2448,74400.0
2013-05-06 15:30:00,80.98,81.0,80.98,81.0,41000.0,64.2448,64.2606,64.2448,64.2606,41000.0
2013-05-07 09:30:00,80.99,81.0,80.96,80.99,56100.0,64.2527,64.2606,64.2289,64.2527,56100.0
2013-05-07 10:00:00,80.99,80.99,80.98,80.99,31600.0,64.2527,64.2527,64.2448,64.2527,31600.0
2013-05-07 10:30:00,80.98,80.99,80.98,80.99,20700.0,64.2448,64.2527,64.2448,64.2527,20700.0
2013-05-07 11:00:00,80.98,80.99,80.97,80.98,45100.0,64.2448,64.2527,64.2368,64.2448,45100.0
2013-05-07 11:30:00,80.98,80.98,80.97,80.98,48300.0,64.2448,64.2448,64.2368,64.2448,48300.0
2013-05-07 12:00:00,80.98,80.98,80.96,80.97,115900.0,64.2448,64.2448,64.2289,64.2368,115900.0
2013-05-07 12:30:00,80.97,80.98,80.96,80.98,20600.0,64.2368,64.2448,64.2289,64.2448,20600.0
2013-05-07 13:00:00,80.97,80.98,80.97,80.97,43700.0,64.2368,64.2448,64.2368,64.2368,43700.0
2013-05-07 13:30:00,80.97,80.98,80.96,80.98,86300.0,64.2368,64.2448,64.2289,64.2448,86300.0
2013-05-07 14:00:00,80.98,80.98,80.97,80.98,51000.0,64.2448,64.2448,64.2368,64.2448,51000.0
2013-05-07 14:30:00,80.98,80.98,80.96,80.96,63300.0,64.2448,64.2448,64.2289,64.2289,63300.0
2013-05-07 15:00:00,80.96,80.97,80.96,80.97,71400.0,64.2289,64.2368,64.2289,64.2368,71400.0
2013-05-07 15:30:00,80.96,80.97,80.96,80.97,43800.0,64.2289,64.2368,64.2289,64.2368,43800.0
2013-05-08 09:30:00,80.99,80.99,80.95,80.95,58100.0,64.2527,64.2527,64.221,64.221,58100.0
2013-05-08 10:00:00,80.95,80.96,80.95,80.96,18600.0,64.221,64.2289,64.221,64.2289,18600.0
2013-05-08 10:30:00,80.96,80.98,80.96,80.98,24500.0,64.2289,64.2448,64.2289,64.2448,24500.0
2013-05-08 11:00:00,80.98,81.0,80.97,80.99,71400.0,64.2448,64.2606,64.2368,64.2527,71400.0
2013-05-08 11:30:00,81.0,81.0,80.99,81.0,83100.0,64.2606,64.2606,64.2527,64.2606,83100.0
2013-05-08 12:00:00,80.99,81.0,80.99,80.99,20300.0,64.2527,64.2606,64.2527,64.2527,20300.0
2013-05-08 12:30:00,81.0,81.0,80.99,81.0,13800.0,64.2606,64.2606,64.2527,64.2606,13800.0
2013-05-08 13:00:00,81.0,81.0,80.99,81.0,19900.0,64.2606,64.2606,64.2527,64.2606,19900.0
2013-05-08 13:30:00,80.99,81.0,80.99,80.99,20300.0,64.2527,64.2606,64.2527,64.2527,20300.0
2013-05-08 14:00:00,80.99,81.0,80.99,81.0,24900.0,64.2527,64.2606,64.2527,64.2606,24900.0
2013-05-08 14:30:00,80.99,81.0,80.99,80.99,41000.0,64.2527,64.2606,64.2527,64.2527,41000.0
2013-05-08 15:00:00,80.99,81.0,80.99,80.99,87600.0,64.2527,64.2606,64.2527,64.2527,87600.0
2013-05-08 15:30:00,80.99,81.0,80.98,80.99,105100.0,64.2527,64.2606,64.2448,64.2527,105100.0
2013-05-09 09:30:00,81.0,81.0,80.97,80.98,65000.0,64.2606,64.2606,64.2368,64.2448,65000.0
2013-05-09 10:00:00,80.97,80.98,80.97,80.98,8800.0,64.2368,64.2448,64.2368,64.2448,8800.0
2013-05-09 10:30:00,80.97,80.98,80.97,80.98,14400.0,64.2368,64.2448,64.2368,64.2448,14400.0
2013-05-09 11:00:00,80.98,81.0,80.97,81.0,88100.0,64.2448,64.2606,64.2368,64.2606,88100.0
2013-05-09 11:30:00,81.0,81.0,80.99,81.0,55600.0,64.2606,64.2606,64.2527,64.2606,55600.0
2013-05-09 12:00:00,80.99,81.0,80.99,80.99,32200.0,64.2527,64.2606,64.2527,64.2527,32200.0
2013-05-09 12:30:00,80.99,81.0,80.99,81.0,15800.0,64.2527,64.2606,64.2527,64.2606,15800.0
2013-05-09 13:00:00,81.0,81.01,80.99,81.01,40300.0,64.2606,64.2686,64.2527,64.2686,40300.0
2013-05-09 13:30:00,81.01,81.01,81.0,81.01,63000.0,64.2686,64.2686,64.2606,64.2686,63000.0
2013-05-09 14:00:00,81.01,81.01,81.0,81.0,63400.0,64.2686,64.2686,64.2606,64.2606,63400.0
2013-05-09 14:30:00,81.0,81.0,80.98,80.98,47400.0,64.2606,64.2606,64.2448,64.2448,47400.0
2013-05-09 15:00:00,80.98,81.0,80.98,80.99,77600.0,64.2448,64.2606,64.2448,64.2527,77600.0
2013-05-09 15:30:00,80.98,81.0,80.98,80.99,68800.0,64.2448,64.2606,64.2448,64.2527,68800.0
2013-05-10 09:30:00,80.95,80.96,80.93,80.93,55800.0,64.221,64.2289,64.2051,64.2051,55800.0
2013-05-10 10:00:00,80.94,80.94,80.92,80.92,29500.0,64.213,64.213,64.1972,64.1972,29500.0
2013-05-10 10:30:00,80.93,80.93,80.9,80.9,24400.0,64.2051,64.2051,64.1813,64.1813,24400.0
2013-05-10 11:00:00,80.9,80.91,80.89,80.89,19500.0,64.1813,64.1892,64.1734,64.1734,19500.0
2013-05-10 11:30:00,80.89,80.9,80.87,80.89,27600.0,64.1734,64.1813,64.1575,64.1734,27600.0
2013-05-10 12:00:00,80.89,80.89,80.88,80.88,38100.0,64.1734,64.1734,64.1654,64.1654,38100.0
2013-05-10 12:30:00,80.88,80.9,80.88,80.89,42200.0,64.1654,64.1813,64.1654,64.1734,42200.0
2013-05-10 13:00:00,80.89,80.89,80.88,80.88,38800.0,64.1734,64.1734,64.1654,64.1654,38800.0
2013-05-10 13:30:00,80.89,80.91,80.87,80.9,64400.0,64.1734,64.1892,64.1575,64.1813,64400.0
2013-05-10 14:00:00,80.9,80.91,80.89,80.89,38100.0,64.1813,64.1892,64.1734,64.1734,38100.0
2013-05-10 14:30:00,80.9,80.9,80.89,80.9,53700.0,64.1813,64.1813,64.1734,64.1813,53700.0
2013-05-10 15:00:00,80.89,80.9,80.89,80.9,61700.0,64.1734,64.1813,64.1734,64.1813,61700.0
2013-05-10 15:30:00,80.89,80.9,80.88,80.9,27400.0,64.1734,64.1813,64.1654,64.1813,27400.0
2013-05-13 09:30:00,80.88,80.89,80.87,80.88,61300.0,64.1654,64.1734,64.1575,64.1654,61300.0
2013-05-13 10:00:00,80.87,80.88,80.87,80.87,27000.0,64.1575,64.1654,64.1575,64.1575,27000.0
2013-05-13 10:30:00,80.88,80.88,80.87,80.88,134800.0,64.1654,64.1654,64.1575,64.1654,134800.0
2013-05-13 11:00:00,80.87,80.88,80.87,80.88,25700.0,64.1575,64.1654,64.1575,64.1654,25700.0
2013-05-13 11:30:00,80.88,80.88,80.87,80.87,15200.0,64.1654,64.1654,64.1575,64.1575,15200.0
2013-05-13 12:00:00,80.88,80.88,80.87,80.87,27100.0,64.1654,64.1654,64.1575,64.1575,27100.0
2013-05-13 12:30:00,80.88,80.88,80.87,80.88,25700.0,64.1654,64.1654,64.1575,64.1654,25700.0
2013-05-13 13:00:00,80.88,80.88,80.87,80.88,24500.0,64.1654,64.1654,64.1575,64.1654,24500.0
2013-05-13 13:30:00,80.87,80.89,80.87,80.89,46800.0,64.1575,64.1734,64.1575,64.1734,46800.0
2013-05-13 14:00:00,80.89,80.89,80.88,80.88,115100.0,64.1734,64.1734,64.1654,64.1654,115100.0
2013-05-13 14:30:00,80.89,80.89,80.88,80.88,35200.0,64.1734,64.1734,64.1654,64.1654,35200.0
2013-05-13 15:00:00,80.88,80.89,80.87,80.89,68400.0,64.1654,64.1734,64.1575,64.1734,68400.0
2013-05-13 15:30:00,80.88,80.89,80.88,80.88,32300.0,64.1654,64.1734,64.1654,64.1654,32300.0
2013-05-14 09:30:00,80.93,80.94,80.9,80.9,23500.0,64.2051,64.213,64.1813,64.1813,23500.0
2013-05-14 10:00:00,80.91,80.92,80.9,80.91,39100.0,64.1892,64.1972,64.1813,64.1892,39100.0
2013-05-14 10:30:00,80.91,80.92,80.9,80.91,113900.0,64.1892,64.1972,64.1813,64.1892,113900.0
2013-05-14 11:00:00,80.91,80.92,80.89,80.9,42600.0,64.1892,64.1972,64.1734,64.1813,42600.0
2013-05-14 11:30:00,80.9,80.9,80.89,80.9,40100.0,64.1813,64.1813,64.1734,64.1813,40100.0
2013-05-14 12:00:00,80.89,80.9,80.86,80.87,100700.0,64.1734,64.1813,64.1496,64.1575,100700.0
2013-05-14 12:30:00,80.87,80.87,80.85,80.85,64400.0,64.1575,64.1575,64.1416,64.1416,64400.0
2013-05-14 13:00:00,80.86,80.87,80.85,80.87,69100.0,64.1496,64.1575,64.1416,64.1575,69100.0
2013-05-14 13:30:00,80.87,80.87,80.85,80.85,38400.0,64.1575,64.1575,64.1416,64.1416,38400.0
2013-05-14 14:00:00,80.85,80.86,80.85,80.85,29400.0,64.1416,64.1496,64.1416,64.1416,29400.0
2013-05-14 14:30:00,80.86,80.87,80.85,80.86,58800.0,64.1496,64.1575,64.1416,64.1496,58800.0
2013-05-14 15:00:00,80.86,80.89,80.86,80.89,73700.0,64.1496,64.1734,64.1496,64.1734,73700.0
2013-05-14 15:30:00,80.89,80.89,80.86,80.87,29800.0,64.1734,64.1734,64.1496,64.1575,29800.0
2013-05-15 09:30:00,80.88,80.89,80.86,80.86,31800.0,64.1654,64.1734,64.1496,64.1496,31800.0
2013-05-15 10:00:00,80.87,80.87,80.86,80.87,22700.0,64.1575,64.1575,64.1496,64.1575,22700.0
2013-05-15 10:30:00,80.86,80.88,80.86,80.88,22500.0,64.1496,64.1654,64.1496,64.1654,22500.0
2013-05-15 11:00:00,80.87,80.9,80.86,80.88,128000.0,64.1575,64.1813,64.1496,64.1654,128000.0
2013-05-15 11:30:00,80.87,80.88,80.87,80.88,21700.0,64.1575,64.1654,64.1575,64.1654,21700.0
2013-05-15 12:00:00,80.88,80.88,80.86,80.86,34200.0,64.1654,64.1654,64.1496,64.1496,34200.0
2013-05-15 12:30:00,80.86,80.87,80.86,80.87,17000.0,64.1496,64.1575,64.1496,64.1575,17000.0
2013-05-15 13:00:00,80.87,80.87,80.86,80.87,34100.0,64.1575,64.1575,64.1496,64.1575,34100.0
2013-05-15 13:30:00,80.86,80.88,80.85,80.87,82400.0,64.1496,64.1654,64.1416,64.1575,82400.0
2013-05-15 14:00:00,80.87,80.88,80.85,80.85,112900.0,64.1575,64.1654,64.1416,64.1416,112900.0
2013-05-15 14:30:00,80.85,80.86,80.85,80.86,59000.0,64.1416,64.1496,64.1416,64.1496,59000.0
2013-05-15 15:00:00,80.86,80.88,80.85,80.88,48100.0,64.1496,64.1654,64.1416,64.1654,48100.0
2013-05-15 15:30:00,80.88,80.89,80.87,80.88,63300.0,64.1654,64.1734,64.1575,64.1654,63300.0
2013-05-16 09:30:00,80.91,80.93,80.89,80.91,29300.0,64.1892,64.2051,64.1734,64.1892,29300.0
2013-05-16 10:00:00,80.92,80.93,80.91,80.93,28500.0,64.1972,64.2051,64.1892,64.2051,28500.0
2013-05-16 10:30:00,80.93,80.94,80.92,80.94,59300.0,64.2051,64.213,64.1972,64.213,59300.0
2013-05-16 11:00:00,80.94,80.95,80.93,80.94,79300.0,64.213,64.221,64.2051,64.213,79300.0
2013-05-16 11:30:00,80.95,80.96,80.94,80.95,56400.0,64.221,64.2289,64.213,64.221,56400.0
2013-05-16 12:00:00,80.96,80.96,80.93,80.94,43800.0,64.2289,64.2289,64.2051,64.213,43800.0
2013-05-16 12:30:00,80.93,80.94,80.93,80.93,12000.0,64.2051,64.213,64.2051,64.2051,12000.0
2013-05-16 13:00:00,80.93,80.94,80.93,80.94,75100.0,64.2051,64.213,64.2051,64.213,75100.0
2013-05-16 13:30:00,80.94,80.95,80.93,80.95,110700.0,64.213,64.221,64.2051,64.221,110700.0
2013-05-16 14:00:00,80.94,80.96,80.94,80.96,49700.0,64.213,64.2289,64.213,64.2289,49700.0
2013-05-16 14:30:00,80.96,80.97,80.95,80.97,101200.0,64.2289,64.2368,64.221,64.2368,101200.0
2013-05-16 15:00:00,80.97,80.97,80.95,80.95,29300.0,64.2368,64.2368,64.221,64.221,29300.0
2013-05-16 15:30:00,80.95,80.96,80.94,80.95,49700.0,64.221,64.2289,64.213,64.221,49700.0
2013-05-17 09:30:00,80.94,80.94,80.9,80.92,38300.0,64.213,64.213,64.1813,64.1972,38300.0
2013-05-17 10:00:00,80.92,80.93,80.91,80.93,42500.0,64.1972,64.2051,64.1892,64.2051,42500.0
2013-05-17 10:30:00,80.92,80.93,80.92,80.93,69200.0,64.1972,64.2051,64.1972,64.2051,69200.0
2013-05-17 11:00:00,80.93,80.93,80.92,80.92,20100.0,64.2051,64.2051,64.1972,64.1972,20100.0
2013-05-17 11:30:00,80.92,80.93,80.91,80.92,24700.0,64.1972,64.2051,64.1892,64.1972,24700.0
2013-05-17 12:00:00,80.92,80.92,80.9,80.91,17800.0,64.1972,64.1972,64.1813,64.1892,17800.0
2013-05-17 12:30:00,80.91,80.91,80.89,80.89,59800.0,64.1892,64.1892,64.1734,64.1734,59800.0
2013-05-17 13:00:00,80.9,80.9,80.88,80.88,50800.0,64.1813,64.1813,64.1654,64.1654,50800.0
2013-05-17 13:30:00,80.88,80.89,80.88,80.88,19600.0,64.1654,64.1734,64.1654,64.1654,19600.0
2013-05-17 14:00:00,80.88,80.89,80.87,80.88,43600.0,64.1654,64.1734,64.1575,64.1654,43600.0
2013-05-17 14:30:00,80.88,80.88,80.87,80.88,24900.0,64.1654,64.1654,64.1575,64.1654,24900.0
2013-05-17 15:00:00,80.88,80.88,80.87,80.88,28000.0,64.1654,64.1654,64.1575,64.1654,28000.0
2013-05-17 15:30:00,80.88,80.92,80.87,80.91,127000.0,64.1654,64.1972,64.1575,64.1892,127000.0
2013-05-20 09:30:00,80.92,80.93,80.89,80.89,60300.0,64.1972,64.2051,64.1734,64.1734,60300.0
2013-05-20 10:00:00,80.89,80.9,80.89,80.89,38100.0,64.1734,64.1813,64.1734,64.1734,38100.0
2013-05-20 10:30:00,80.89,80.9,80.89,80.9,24400.0,64.1734,64.1813,64.1734,64.1813,24400.0
2013-05-20 11:00:00,80.89,80.9,80.87,80.87,92800.0,64.1734,64.1813,64.1575,64.1575,92800.0
2013-05-20 11:30:00,80.88,80.89,80.87,80.88,43400.0,64.1654,64.1734,64.1575,64.1654,43400.0
2013-05-20 12:00:00,80.87,80.89,80.87,80.89,1158100.0,64.1575,64.1734,64.1575,64.1734,1158100.0
2013-05-20 12:30:00,80.88,80.9,80.88,80.9,20000.0,64.1654,64.1813,64.1654,64.1813,20000.0
2013-05-20 13:00:00,80.9,80.9,80.89,80.89,44400.0,64.1813,64.1813,64.1734,64.1734,44400.0
2013-05-20 13:30:00,80.9,80.9,80.89,80.9,17100.0,64.1813,64.1813,64.1734,64.1813,17100.0
2013-05-20 14:00:00,80.9,80.9,80.89,80.9,18700.0,64.1813,64.1813,64.1734,64.1813,18700.0
2013-05-20 14:30:00,80.9,80.9,80.89,80.9,31200.0,64.1813,64.1813,64.1734,64.1813,31200.0
2013-05-20 15:00:00,80.9,80.9,80.89,80.9,69800.0,64.1813,64.1813,64.1734,64.1813,69800.0
2013-05-20 15:30:00,80.9,80.9,80.86,80.87,522100.0,64.1813,64.1813,64.1496,64.1575,522100.0
2013-05-21 09:30:00,80.89,80.89,80.86,80.86,53600.0,64.1734,64.1734,64.1496,64.1496,53600.0
2013-05-21 10:00:00,80.86,80.88,80.86,80.86,93600.0,64.1496,64.1654,64.1496,64.1496,93600.0
2013-05-21 10:30:00,80.86,80.88,80.86,80.88,68800.0,64.1496,64.1654,64.1496,64.1654,68800.0
2013-05-21 11:00:00,80.88,80.89,80.87,80.89,41000.0,64.1654,64.1734,64.1575,64.1734,41000.0
2013-05-21 11:30:00,80.88,80.89,80.88,80.89,45000.0,64.1654,64.1734,64.1654,64.1734,45000.0
2013-05-21 12:00:00,80.88,80.89,80.88,80.89,53000.0,64.1654,64.1734,64.1654,64.1734,53000.0
2013-05-21 12:30:00,80.89,80.9,80.88,80.9,71100.0,64.1734,64.1813,64.1654,64.1813,71100.0
2013-05-21 13:00:00,80.89,80.9,80.87,80.88,107900.0,64.1734,64.1813,64.1575,64.1654,107900.0
2013-05-21 13:30:00,80.88,80.9,80.88,80.89,82800.0,64.1654,64.1813,64.1654,64.1734,82800.0
2013-05-21 14:00:00,80.89,80.9,80.88,80.89,76000.0,64.1734,64.1813,64.1654,64.1734,76000.0
2013-05-21 14:30:00,80.89,80.91,80.88,80.91,67500.0,64.1734,64.1892,64.1654,64.1892,67500.0
2013-05-21 15:00:00,80.91,80.92,80.9,80.91,58900.0,64.1892,64.1972,64.1813,64.1892,58900.0
2013-05-21 15:30:00,80.92,80.92,80.91,80.91,92000.0,64.1972,64.1972,64.1892,64.1892,92000.0
2013-05-22 09:30:00,80.9,80.91,80.89,80.91,41500.0,64.1813,64.1892,64.1734,64.1892,41500.0
2013-05-22 10:00:00,80.91,80.96,80.91,80.95,58400.0,64.1892,64.2289,64.1892,64.221,58400.0
2013-05-22 10:30:00,80.94,80.94,80.83,80.88,36300.0,64.213,64.213,64.1258,64.1654,36300.0
2013-05-22 11:00:00,80.88,80.91,80.85,80.88,137200.0,64.1654,64.1892,64.1416,64.1654,137200.0
2013-05-22 11:30:00,80.89,80.9,80.87,80.87,60800.0,64.1734,64.1813,64.1575,64.1575,60800.0
2013-05-22 12:00:00,80.87,80.88,80.83,80.83,20800.0,64.1575,64.1654,64.1258,64.1258,20800.0
2013-05-22 12:30:00,80.82,80.84,80.82,80.84,18100.0,64.1178,64.1337,64.1178,64.1337,18100.0
2013-05-22 13:00:00,80.84,80.84,80.83,80.84,37500.0,64.1337,64.1337,64.1258,64.1337,37500.0
2013-05-22 13:30:00,80.84,80.86,80.82,80.85,72000.0,64.1337,64.1496,64.1178,64.1416,72000.0
2013-05-22 14:00:00,80.84,80.86,80.83,80.85,52900.0,64.1337,64.1496,64.1258,64.1416,52900.0
2013-05-22 14:30:00,80.85,80.86,80.83,80.84,40700.0,64.1416,64.1496,64.1258,64.1337,40700.0
2013-05-22 15:00:00,80.83,80.85,80.82,80.84,103700.0,64.1258,64.1416,64.1178,64.1337,103700.0
2013-05-22 15:30:00,80.84,80.84,80.83,80.84,47100.0,64.1337,64.1337,64.1258,64.1337,47100.0
2013-05-23 09:30:00,80.83,80.86,80.82,80.84,29500.0,64.1258,64.1496,64.1178,64.1337,29500.0
2013-05-23 10:00:00,80.84,80.84,80.81,80.82,94000.0,64.1337,64.1337,64.1099,64.1178,94000.0
2013-05-23 10:30:00,80.81,80.82,80.79,80.79,72700.0,64.1099,64.1178,64.094,64.094,72700.0
2013-05-23 11:00:00,80.8,80.8,80.77,80.78,71000.0,64.102,64.102,64.0782,64.0861,71000.0
2013-05-23 11:30:00,80.77,80.78,80.76,80.78,84800.0,64.0782,64.0861,64.0702,64.0861,84800.0
2013-05-23 12:00:00,80.78,80.8,80.77,80.79,66700.0,64.0861,64.102,64.0782,64.094,66700.0
2013-05-23 12:30:00,80.8,80.8,80.79,80.79,18100.0,64.102,64.102,64.094,64.094,18100.0
2013-05-23 13:00:00,80.8,80.81,80.78,80.8,78000.0,64.102,64.1099,64.0861,64.102,78000.0
2013-05-23 13:30:00,80.8,80.81,80.79,80.8,29500.0,64.102,64.1099,64.094,64.102,29500.0
2013-05-23 14:00:00,80.8,80.81,80.79,80.79,51100.0,64.102,64.1099,64.094,64.094,51100.0
2013-05-23 14:30:00,80.79,80.8,80.77,80.77,111500.0,64.094,64.102,64.0782,64.0782,111500.0
2013-05-23 15:00:00,80.78,80.78,80.77,80.78,55100.0,64.0861,64.0861,64.0782,64.0861,55100.0
2013-05-23 15:30:00,80.77,80.8,80.77,80.8,55900.0,64.0782,64.102,64.0782,64.102,55900.0
2013-05-24 09:30:00,80.8,80.82,80.8,80.82,33400.0,64.102,64.1178,64.102,64.1178,33400.0
2013-05-24 10:00:00,80.82,80.84,80.81,80.84,85000.0,64.1178,64.1337,64.1099,64.1337,85000.0
2013-05-24 10:30:00,80.84,80.84,80.82,80.83,41300.0,64.1337,64.1337,64.1178,64.1258,41300.0
2013-05-24 11:00:00,80.83,80.83,80.82,80.83,19900.0,64.1258,64.1258,64.1178,64.1258,19900.0
2013-05-24 11:30:00,80.82,80.83,80.79,80.8,53200.0,64.1178,64.1258,64.094,64.102,53200.0
2013-05-24 12:00:00,80.79,80.83,80.79,80.8,92000.0,64.094,64.1258,64.094,64.102,92000.0
2013-05-24 12:30:00,80.8,80.81,80.79,80.8,69500.0,64.102,64.1099,64.094,64.102,69500.0
2013-05-24 13:00:00,80.8,80.8,80.78,80.79,38900.0,64.102,64.102,64.0861,64.094,38900.0
2013-05-24 13:30:00,80.79,80.8,80.79,80.8,33500.0,64.094,64.102,64.094,64.102,33500.0
2013-05-24 14:00:00,80.8,80.8,80.79,80.79,42700.0,64.102,64.102,64.094,64.094,42700.0
2013-05-24 14:30:00,80.79,80.8,80.79,80.8,21300.0,64.094,64.102,64.094,64.102,21300.0
2013-05-24 15:00:00,80.8,80.8,80.79,80.79,18300.0,64.102,64.102,64.094,64.094,18300.0
2013-05-24 15:30:00,80.79,80.81,80.79,80.8,44600.0,64.094,64.1099,64.094,64.102,44600.0
2013-05-28 09:30:00,80.79,80.8,80.77,80.77,46000.0,64.094,64.102,64.0782,64.0782,46000.0
2013-05-28 10:00:00,80.78,80.78,80.71,80.72,33600.0,64.0861,64.0861,64.0306,64.0385,33600.0
2013-05-28 10:30:00,80.71,80.73,80.71,80.72,40000.0,64.0306,64.0464,64.0306,64.0385,40000.0
2013-05-28 11:00:00,80.71,80.73,80.71,80.72,70200.0,64.0306,64.0464,64.0306,64.0385,70200.0
2013-05-28 11:30:00,80.71,80.72,80.69,80.71,41900.0,64.0306,64.0385,64.0147,64.0306,41900.0
2013-05-28 12:00:00,80.7,80.72,80.7,80.7,39000.0,64.0226,64.0385,64.0226,64.0226,39000.0
2013-05-28 12:30:00,80.7,80.72,80.7,80.72,63300.0,64.0226,64.0385,64.0226,64.0385,63300.0
2013-05-28 13:00:00,80.71,80.72,80.66,80.67,55600.0,64.0306,64.0385,63.9909,63.9988,55600.0
2013-05-28 13:30:00,80.68,80.72,80.67,80.71,139500.0,64.0068,64.0385,63.9988,64.0306,139500.0
2013-05-28 14:00:00,80.71,80.72,80.68,80.68,70200.0,64.0306,64.0385,64.0068,64.0068,70200.0
2013-05-28 14:30:00,80.69,80.69,80.66,80.68,55300.0,64.0147,64.0147,63.9909,64.0068,55300.0
2013-05-28 15:00:00,80.67,80.68,80.66,80.68,31900.0,63.9988,64.0068,63.9909,64.0068,31900.0
2013-05-28 15:30:00,80.67,80.68,80.63,80.63,43800.0,63.9988,64.0068,63.9671,63.9671,43800.0
2013-05-29 09:30:00,80.65,80.65,80.62,80.64,57300.0,63.983,63.983,63.9592,63.975,57300.0
2013-05-29 10:00:00,80.64,80.66,80.64,80.66,62000.0,63.975,63.9909,63.975,63.9909,62000.0
2013-05-29 10:30:00,80.66,80.68,80.64,80.66,495000.0,63.9909,64.0068,63.975,63.9909,495000.0
2013-05-29 11:00:00,80.66,80.67,80.63,80.64,220400.0,63.9909,63.9988,63.9671,63.975,220400.0
2013-05-29 11:30:00,80.65,80.65,80.61,80.62,70100.0,63.983,63.983,63.9512,63.9592,70100.0
2013-05-29 12:00:00,80.62,80.63,80.61,80.62,121600.0,63.9592,63.9671,63.9512,63.9592,121600.0
2013-05-29 12:30:00,80.62,80.63,80.61,80.62,52100.0,63.9592,63.9671,63.9512,63.9592,52100.0
2013-05-29 13:00:00,80.62,80.66,80.62,80.65,60200.0,63.9592,63.9909,63.9592,63.983,60200.0
2013-05-29 13:30:00,80.65,80.65,80.62,80.62,29400.0,63.983,63.983,63.9592,63.9592,29400.0
2013-05-29 14:00:00,80.63,80.65,80.62,80.63,62300.0,63.9671,63.983,63.9592,63.9671,62300.0
2013-05-29 14:30:00,80.64,80.66,80.63,80.66,87400.0,63.975,63.9909,63.9671,63.9909,87400.0
2013-05-29 15:00:00,80.65,80.66,80.63,80.63,77400.0,63.983,63.9909,63.9671,63.9671,77400.0
2013-05-29 15:30:00,80.63,80.64,80.63,80.64,64600.0,63.9671,63.975,63.9671,63.975,64600.0
2013-05-30 09:30:00,80.68,80.69,80.64,80.67,41700.0,64.0068,64.0147,63.975,63.9988,41700.0
2013-05-30 10:00:00,80.66,80.67,80.63,80.64,94400.0,63.9909,63.9988,63.9671,63.975,94400.0
2013-05-30 10:30:00,80.64,80.64,80.62,80.62,66100.0,63.975,63.975,63.9592,63.9592,66100.0
2013-05-30 11:00:00,80.63,80.63,80.61,80.61,87500.0,63.9671,63.9671,63.9512,63.9512,87500.0
2013-05-30 11:30:00,80.62,80.62,80.6,80.61,26300.0,63.9592,63.9592,63.9433,63.9512,26300.0
2013-05-30 12:00:00,80.6,80.62,80.6,80.6,58500.0,63.9433,63.9592,63.9433,63.9433,58500.0
2013-05-30 12:30:00,80.6,80.63,80.6,80.63,168100.0,63.9433,63.9671,63.9433,63.9671,168100.0
2013-05-30 13:00:00,80.62,80.67,80.62,80.65,32700.0,63.9592,63.9988,63.9592,63.983,32700.0
2013-05-30 13:30:00,80.66,80.67,80.64,80.66,46100.0,63.9909,63.9988,63.975,63.9909,46100.0
2013-05-30 14:00:00,80.65,80.68,80.65,80.66,67300.0,63.983,64.0068,63.983,63.9909,67300.0
2013-05-30 14:30:00,80.66,80.67,80.64,80.64,84300.0,63.9909,63.9988,63.975,63.975,84300.0
2013-05-30 15:00:00,80.65,80.65,80.62,80.63,42500.0,63.983,63.983,63.9592,63.9671,42500.0
2013-05-30 15:30:00,80.63,80.63,80.62,80.62,102200.0,63.9671,63.9671,63.9592,63.9592,102200.0
2013-05-31 09:30:00,80.71,80.71,80.62,80.62,56700.0,64.0306,64.0306,63.9592,63.9592,56700.0
2013-05-31 10:00:00,80.62,80.63,80.56,80.56,178000.0,63.9592,63.9671,63.9116,63.9116,178000.0
2013-05-31 10:30:00,80.55,80.56,80.54,80.55,29800.0,63.9036,63.9116,63.8957,63.9036,29800.0
2013-05-31 11:00:00,80.54,80.58,80.54,80.56,38100.0,63.8957,63.9274,63.8957,63.9116,38100.0
2013-05-31 11:30:00,80.56,80.57,80.55,80.55,48400.0,63.9116,63.9195,63.9036,63.9036,48400.0
2013-05-31 12:00:00,80.55,80.57,80.55,80.56,20700.0,63.9036,63.9195,63.9036,63.9116,20700.0
2013-05-31 12:30:00,80.56,80.57,80.55,80.55,26700.0,63.9116,63.9195,63.9036,63.9036,26700.0
2013-05-31 13:00:00,80.55,80.56,80.55,80.56,58300.0,63.9036,63.9116,63.9036,63.9116,58300.0
2013-05-31 13:30:00,80.55,80.56,80.52,80.55,64700.0,63.9036,63.9116,63.8798,63.9036,64700.0
2013-05-31 14:00:00,80.54,80.56,80.54,80.55,37500.0,63.8957,63.9116,63.8957,63.9036,37500.0
2013-05-31 14:30:00,80.56,80.56,80.52,80.53,365400.0,63.9116,63.9116,63.8798,63.8878,365400.0
2013-05-31 15:00:00,80.53,80.56,80.52,80.56,282700.0,63.8878,63.9116,63.8798,63.9116,282700.0
2013-05-31 15:30:00,80.56,80.58,80.55,80.57,92000.0,63.9116,63.9274,63.9036,63.9195,92000.0
2013-06-03 09:30:00,80.48,80.51,80.47,80.51,89700.0,63.9125,63.9363,63.9045,63.9363,89700.0
2013-06-03 10:00:00,80.5,80.59,80.5,80.57,49200.0,63.9283,63.9998,63.9283,63.9839,49200.0
2013-06-03 10:30:00,80.56,80.59,80.55,80.59,33800.0,63.976,63.9998,63.968,63.9998,33800.0
2013-06-03 11:00:00,80.59,80.59,80.58,80.59,34900.0,63.9998,63.9998,63.9919,63.9998,34900.0
2013-06-03 11:30:00,80.59,80.59,80.58,80.59,48300.0,63.9998,63.9998,63.9919,63.9998,48300.0
2013-06-03 12:00:00,80.58,80.59,80.54,80.55,38000.0,63.9919,63.9998,63.9601,63.968,38000.0
2013-06-03 12:30:00,80.55,80.56,80.52,80.52,61900.0,63.968,63.976,63.9442,63.9442,61900.0
2013-06-03 13:00:00,80.52,80.52,80.5,80.5,33600.0,63.9442,63.9442,63.9283,63.9283,33600.0
2013-06-03 13:30:00,80.5,80.51,80.49,80.5,38500.0,63.9283,63.9363,63.9204,63.9283,38500.0
2013-06-03 14:00:00,80.49,80.55,80.49,80.53,647200.0,63.9204,63.968,63.9204,63.9522,647200.0
2013-06-03 14:30:00,80.54,80.54,80.51,80.51,62900.0,63.9601,63.9601,63.9363,63.9363,62900.0
2013-06-03 15:00:00,80.51,80.55,80.51,80.54,48900.0,63.9363,63.968,63.9363,63.9601,48900.0
2013-06-03 15:30:00,80.55,80.55,80.53,80.54,41100.0,63.968,63.968,63.9522,63.9601,41100.0
2013-06-04 09:30:00,80.52,80.54,80.52,80.54,113000.0,63.9442,63.9601,63.9442,63.9601,113000.0
2013-06-04 10:00:00,80.53,80.54,80.53,80.54,18500.0,63.9522,63.9601,63.9522,63.9601,18500.0
2013-06-04 10:30:00,80.53,80.54,80.52,80.54,349100.0,63.9522,63.9601,63.9442,63.9601,349100.0
2013-06-04 11:00:00,80.54,80.54,80.53,80.53,21200.0,63.9601,63.9601,63.9522,63.9522,21200.0
2013-06-04 11:30:00,80.53,80.54,80.53,80.54,35900.0,63.9522,63.9601,63.9522,63.9601,35900.0
2013-06-04 12:00:00,80.54,80.54,80.53,80.54,17600.0,63.9601,63.9601,63.9522,63.9601,17600.0
2013-06-04 12:30:00,80.53,80.55,80.53,80.54,26000.0,63.9522,63.968,63.9522,63.9601,26000.0
2013-06-04 13:00:00,80.55,80.55,80.54,80.55,40100.0,63.968,63.968,63.9601,63.968,40100.0
2013-06-04 13:30:00,80.56,80.57,80.55,80.57,48500.0,63.976,63.9839,63.968,63.9839,48500.0
2013-06-04 14:00:00,80.57,80.58,80.56,80.57,51400.0,63.9839,63.9919,63.976,63.9839,51400.0
2013-06-04 14:30:00,80.56,80.57,80.56,80.57,62300.0,63.976,63.9839,63.976,63.9839,62300.0
2013-06-04 15:00:00,80.57,80.57,80.56,80.56,48300.0,63.9839,63.9839,63.976,63.976,48300.0
2013-06-04 15:30:00,80.57,80.57,80.56,80.56,47200.0,63.9839,63.9839,63.976,63.976,47200.0
2013-06-05 09:30:00,80.53,80.56,80.53,80.54,34800.0,63.9522,63.976,63.9522,63.9601,34800.0
2013-06-05 10:00:00,80.53,80.56,80.53,80.56,38600.0,63.9522,63.976,63.9522,63.976,38600.0
2013-06-05 10:30:00,80.56,80.57,80.55,80.57,34200.0,63.976,63.9839,63.968,63.9839,34200.0
2013-06-05 11:00:00,80.57,80.61,80.56,80.6,112000.0,63.9839,64.0157,63.976,64.0077,112000.0
2013-06-05 11:30:00,80.6,80.61,80.59,80.6,85100.0,64.0077,64.0157,63.9998,64.0077,85100.0
2013-06-05 12:00:00,80.6,80.6,80.58,80.58,48400.0,64.0077,64.0077,63.9919,63.9919,48400.0
2013-06-05 12:30:00,80.58,80.59,80.57,80.58,130800.0,63.9919,63.9998,63.9839,63.9919,130800.0
2013-06-05 13:00:00,80.59,80.59,80.58,80.58,49000.0,63.9998,63.9998,63.9919,63.9919,49000.0
2013-06-05 13:30:00,80.59,80.59,80.56,80.56,26500.0,63.9998,63.9998,63.976,63.976,26500.0
2013-06-05 14:00:00,80.56,80.57,80.56,80.57,49400.0,63.976,63.9839,63.976,63.9839,49400.0
2013-06-05 14:30:00,80.56,80.59,80.56,80.58,43500.0,63.976,63.9998,63.976,63.9919,43500.0
2013-06-05 15:00:00,80.57,80.58,80.56,80.58,29900.0,63.9839,63.9919,63.976,63.9919,29900.0
2013-06-05 15:30:00,80.58,80.59,80.57,80.58,161800.0,63.9919,63.9998,63.9839,63.9919,161800.0
2013-06-06 09:30:00,80.55,80.56,80.52,80.53,93500.0,63.968,63.976,63.9442,63.9522,93500.0
2013-06-06 10:00:00,80.54,80.56,80.53,80.55,68100.0,63.9601,63.976,63.9522,63.968,68100.0
2013-06-06 10:30:00,80.55,80.56,80.54,80.54,37300.0,63.968,63.976,63.9601,63.9601,37300.0
2013-06-06 11:00:00,80.54,80.55,80.53,80.54,47200.0,63.9601,63.968,63.9522,63.9601,47200.0
2013-06-06 11:30:00,80.55,80.57,80.54,80.57,64800.0,63.968,63.9839,63.9601,63.9839,64800.0
2013-06-06 12:00:00,80.56,80.59,80.53,80.59,86000.0,63.976,63.9998,63.9522,63.9998,86000.0
2013-06-06 12:30:00,80.59,80.59,80.57,80.58,13300.0,63.9998,63.9998,63.9839,63.9919,13300.0
2013-06-06 13:00:00,80.59,80.59,80.56,80.58,65700.0,63.9998,63.9998,63.976,63.9919,65700.0
2013-06-06 13:30:00,80.59,80.6,80.57,80.58,32300.0,63.9998,64.0077,63.9839,63.9919,32300.0
2013-06-06 14:00:00,80.57,80.58,80.57,80.58,82800.0,63.9839,63.9919,63.9839,63.9919,82800.0
2013-06-06 14:30:00,80.57,80.58,80.57,80.58,35200.0,63.9839,63.9919,63.9839,63.9919,35200.0
2013-06-06 15:00:00,80.57,80.58,80.56,80.57,31800.0,63.9839,63.9919,63.976,63.9839,31800.0
2013-06-06 15:30:00,80.56,80.57,80.55,80.55,37300.0,63.976,63.9839,63.968,63.968,37300.0
2013-06-07 09:30:00,80.54,80.54,80.51,80.53,187100.0,63.9601,63.9601,63.9363,63.9522,187100.0
2013-06-07 10:00:00,80.53,80.54,80.53,80.53,29300.0,63.9522,63.9601,63.9522,63.9522,29300.0
2013-06-07 10:30:00,80.53,80.54,80.53,80.53,71200.0,63.9522,63.9601,63.9522,63.9522,71200.0
2013-06-07 11:00:00,80.53,80.53,80.51,80.52,46100.0,63.9522,63.9522,63.9363,63.9442,46100.0
2013-06-07 11:30:00,80.51,80.52,80.51,80.52,21200.0,63.9363,63.9442,63.9363,63.9442,21200.0
2013-06-07 12:00:00,80.52,80.53,80.51,80.52,49300.0,63.9442,63.9522,63.9363,63.9442,49300.0
2013-06-07 12:30:00,80.53,80.53,80.5,80.5,75600.0,63.9522,63.9522,63.9283,63.9283,75600.0
2013-06-07 13:00:00,80.51,80.51,80.49,80.5,51300.0,63.9363,63.9363,63.9204,63.9283,51300.0
2013-06-07 13:30:00,80.5,80.5,80.49,80.5,39900.0,63.9283,63.9283,63.9204,63.9283,39900.0
2013-06-07 14:00:00,80.5,80.5,80.49,80.5,87800.0,63.9283,63.9283,63.9204,63.9283,87800.0
2013-06-07 14:30:00,80.49,80.51,80.49,80.51,98700.0,63.9204,63.9363,63.9204,63.9363,98700.0
2013-06-07 15:00:00,80.5,80.51,80.49,80.49,101800.0,63.9283,63.9363,63.9204,63.9204,101800.0
2013-06-07 15:30:00,80.49,80.5,80.45,80.45,68700.0,63.9204,63.9283,63.8886,63.8886,68700.0
2013-06-10 09:30:00,80.41,80.41,80.36,80.41,86300.0,63.8569,63.8569,63.8172,63.8569,86300.0
2013-06-10 10:00:00,80.41,80.41,80.4,80.41,30500.0,63.8569,63.8569,63.8489,63.8569,30500.0
2013-06-10 10:30:00,80.41,80.42,80.39,80.4,146300.0,63.8569,63.8648,63.841,63.8489,146300.0
2013-06-10 11:00:00,80.41,80.42,80.4,80.42,47800.0,63.8569,63.8648,63.8489,63.8648,47800.0
2013-06-10 11:30:00,80.42,80.43,80.41,80.43,101000.0,63.8648,63.8727,63.8569,63.8727,101000.0
2013-06-10 12:00:00,80.43,80.43,80.4,80.41,61700.0,63.8727,63.8727,63.8489,63.8569,61700.0
2013-06-10 12:30:00,80.4,80.41,80.39,80.4,32400.0,63.8489,63.8569,63.841,63.8489,32400.0
2013-06-10 13:00:00,80.39,80.4,80.38,80.39,23300.0,63.841,63.8489,63.833,63.841,23300.0
2013-06-10 13:30:00,80.39,80.41,80.37,80.4,71400.0,63.841,63.8569,63.8251,63.8489,71400.0
2013-06-10 14:00:00,80.4,80.42,80.4,80.4,53100.0,63.8489,63.8648,63.8489,63.8489,53100.0
2013-06-10 14:30:00,80.41,80.42,80.4,80.4,74100.0,63.8569,63.8648,63.8489,63.8489,74100.0
2013-06-10 15:00:00,80.41,80.41,80.4,80.41,56000.0,63.8569,63.8569,63.8489,63.8569,56000.0
2013-06-10 15:30:00,80.41,80.42,80.4,80.41,61200.0,63.8569,63.8648,63.8489,63.8569,61200.0
2013-06-11 09:30:00,80.33,80.33,80.29,80.33,49300.0,63.7933,63.7933,63.7616,63.7933,49300.0
2013-06-11 10:00:00,80.32,80.33,80.3,80.31,201000.0,63.7854,63.7933,63.7695,63.7774,201000.0
2013-06-11 10:30:00,80.3,80.34,80.3,80.33,288300.0,63.7695,63.8013,63.7695,63.7933,288300.0
2013-06-11 11:00:00,80.33,80.35,80.32,80.35,16500.0,63.7933,63.8092,63.7854,63.8092,16500.0
2013-06-11 11:30:00,80.35,80.38,80.34,80.38,62900.0,63.8092,63.833,63.8013,63.833,62900.0
2013-06-11 12:00:00,80.37,80.38,80.36,80.37,23000.0,63.8251,63.833,63.8172,63.8251,23000.0
2013-06-11 12:30:00,80.37,80.37,80.36,80.37,20400.0,63.8251,63.8251,63.8172,63.8251,20400.0
2013-06-11 13:00:00,80.36,80.37,80.32,80.35,58700.0,63.8172,63.8251,63.7854,63.8092,58700.0
2013-06-11 13:30:00,80.34,80.39,80.34,80.39,31500.0,63.8013,63.841,63.8013,63.841,31500.0
2013-06-11 14:00:00,80.39,80.4,80.38,80.38,45300.0,63.841,63.8489,63.833,63.833,45300.0
2013-06-11 14:30:00,80.38,80.39,80.38,80.38,36000.0,63.833,63.841,63.833,63.833,36000.0
2013-06-11 15:00:00,80.39,80.4,80.36,80.39,181900.0,63.841,63.8489,63.8172,63.841,181900.0
2013-06-11 15:30:00,80.39,80.4,80.38,80.4,124600.0,63.841,63.8489,63.833,63.8489,124600.0
2013-06-12 09:30:00,80.38,80.4,80.38,80.4,24500.0,63.833,63.8489,63.833,63.8489,24500.0
2013-06-12 10:00:00,80.4,80.42,80.39,80.42,20500.0,63.8489,63.8648,63.841,63.8648,20500.0
2013-06-12 10:30:00,80.42,80.42,80.38,80.4,44000.0,63.8648,63.8648,63.833,63.8489,44000.0
2013-06-12 11:00:00,80.41,80.41,80.4,80.41,20600.0,63.8569,63.8569,63.8489,63.8569,20600.0
2013-06-12 11:30:00,80.41,80.43,80.4,80.43,45100.0,63.8569,63.8727,63.8489,63.8727,45100.0
2013-06-12 12:00:00,80.43,80.43,80.41,80.41,133000.0,63.8727,63.8727,63.8569,63.8569,133000.0
2013-06-12 12:30:00,80.41,80.44,80.41,80.43,25700.0,63.8569,63.8807,63.8569,63.8727,25700.0
2013-06-12 13:00:00,80.44,80.44,80.4,80.4,43900.0,63.8807,63.8807,63.8489,63.8489,43900.0
2013-06-12 13:30:00,80.41,80.43,80.4,80.41,34200.0,63.8569,63.8727,63.8489,63.8569,34200.0
2013-06-12 14:00:00,80.42,80.42,80.41,80.41,18000.0,63.8648,63.8648,63.8569,63.8569,18000.0
2013-06-12 14:30:00,80.41,80.42,80.39,80.39,29900.0,63.8569,63.8648,63.841,63.841,29900.0
2013-06-12 15:00:00,80.39,80.4,80.39,80.39,18700.0,63.841,63.8489,63.841,63.841,18700.0
2013-06-12 15:30:00,80.39,80.4,80.39,80.39,83500.0,63.841,63.8489,63.841,63.841,83500.0
2013-06-13 09:30:00,80.39,80.41,80.38,80.41,22600.0,63.841,63.8569,63.833,63.8569,22600.0
2013-06-13 10:00:00,80.41,80.42,80.4,80.4,22400.0,63.8569,63.8648,63.8489,63.8489,22400.0
2013-06-13 10:30:00,80.41,80.43,80.4,80.4,77000.0,63.8569,63.8727,63.8489,63.8489,77000.0
2013-06-13 11:00:00,80.4,80.41,80.4,80.41,11500.0,63.8489,63.8569,63.8489,63.8569,11500.0
2013-06-13 11:30:00,80.41,80.42,80.4,80.42,46400.0,63.8569,63.8648,63.8489,63.8648,46400.0
2013-06-13 12:00:00,80.42,80.42,80.41,80.42,17400.0,63.8648,63.8648,63.8569,63.8648,17400.0
2013-06-13 12:30:00,80.42,80.43,80.41,80.43,142900.0,63.8648,63.8727,63.8569,63.8727,142900.0
2013-06-13 13:00:00,80.42,80.43,80.41,80.41,44500.0,63.8648,63.8727,63.8569,63.8569,44500.0
2013-06-13 13:30:00,80.42,80.43,80.41,80.43,53100.0,63.8648,63.8727,63.8569,63.8727,53100.0
2013-06-13 14:00:00,80.43,80.45,80.41,80.43,77700.0,63.8727,63.8886,63.8569,63.8727,77700.0
2013-06-13 14:30:00,80.43,80.44,80.42,80.43,38600.0,63.8727,63.8807,63.8648,63.8727,38600.0
2013-06-13 15:00:00,80.43,80.45,80.42,80.45,66600.0,63.8727,63.8886,63.8648,63.8886,66600.0
2013-06-13 15:30:00,80.44,80.51,80.42,80.5,96300.0,63.8807,63.9363,63.8648,63.9283,96300.0
2013-06-14 09:30:00,80.56,80.6,80.56,80.59,44500.0,63.976,64.0077,63.976,63.9998,44500.0
2013-06-14 10:00:00,80.6,80.61,80.59,80.6,21300.0,64.0077,64.0157,63.9998,64.0077,21300.0
2013-06-14 10:30:00,80.6,80.61,80.6,80.6,63700.0,64.0077,64.0157,64.0077,64.0077,63700.0
2013-06-14 11:00:00,80.61,80.62,80.6,80.61,57100.0,64.0157,64.0236,64.0077,64.0157,57100.0
2013-06-14 11:30:00,80.61,80.62,80.6,80.62,121900.0,64.0157,64.0236,64.0077,64.0236,121900.0
2013-06-14 12:00:00,80.61,80.62,80.6,80.6,25300.0,64.0157,64.0236,64.0077,64.0077,25300.0
2013-06-14 12:30:00,80.6,80.61,80.59,80.59,21400.0,64.0077,64.0157,63.9998,63.9998,21400.0
2013-06-14 13:00:00,80.6,80.6,80.57,80.57,41500.0,64.0077,64.0077,63.9839,63.9839,41500.0
2013-06-14 13:30:00,80.57,80.59,80.56,80.59,48200.0,63.9839,63.9998,63.976,63.9998,48200.0
2013-06-14 14:00:00,80.59,80.6,80.58,80.58,41900.0,63.9998,64.0077,63.9919,63.9919,41900.0
2013-06-14 14:30:00,80.58,80.59,80.56,80.57,154000.0,63.9919,63.9998,63.976,63.9839,154000.0
2013-06-14 15:00:00,80.57,80.57,80.56,80.57,16200.0,63.9839,63.9839,63.976,63.9839,16200.0
2013-06-14 15:30:00,80.57,80.57,80.56,80.57,54900.0,63.9839,63.9839,63.976,63.9839,54900.0
2013-06-17 09:30:00,80.61,80.62,80.6,80.61,34700.0,64.0157,64.0236,64.0077,64.0157,34700.0
2013-06-17 10:00:00,80.61,80.61,80.56,80.57,27500.0,64.0157,64.0157,63.976,63.9839,27500.0
2013-06-17 10:30:00,80.57,80.58,80.56,80.58,18400.0,63.9839,63.9919,63.976,63.9919,18400.0
2013-06-17 11:00:00,80.58,80.6,80.57,80.6,36400.0,63.9919,64.0077,63.9839,64.0077,36400.0
2013-06-17 11:30:00,80.6,80.61,80.59,80.61,13100.0,64.0077,64.0157,63.9998,64.0157,13100.0
2013-06-17 12:00:00,80.61,80.61,80.58,80.6,111200.0,64.0157,64.0157,63.9919,64.0077,111200.0
2013-06-17 12:30:00,80.6,80.6,80.59,80.6,7800.0,64.0077,64.0077,63.9998,64.0077,7800.0
2013-06-17 13:00:00,80.6,80.62,80.6,80.61,30400.0,64.0077,64.0236,64.0077,64.0157,30400.0
2013-06-17 13:30:00,80.62,80.62,80.6,80.6,18900.0,64.0236,64.0236,64.0077,64.0077,18900.0
2013-06-17 14:00:00,80.6,80.61,80.57,80.57,64900.0,64.0077,64.0157,63.9839,63.9839,64900.0
2013-06-17 14:30:00,80.57,80.59,80.56,80.57,79600.0,63.9839,63.9998,63.976,63.9839,79600.0
2013-06-17 15:00:00,80.57,80.58,80.57,80.58,40300.0,63.9839,63.9919,63.9839,63.9919,40300.0
2013-06-17 15:30:00,80.57,80.58,80.57,80.58,50800.0,63.9839,63.9919,63.9839,63.9919,50800.0
2013-06-18 09:30:00,80.46,80.54,80.46,80.51,83400.0,63.8966,63.9601,63.8966,63.9363,83400.0
2013-06-18 10:00:00,80.51,80.52,80.5,80.52,29600.0,63.9363,63.9442,63.9283,63.9442,29600.0
2013-06-18 10:30:00,80.52,80.54,80.51,80.52,51600.0,63.9442,63.9601,63.9363,63.9442,51600.0
2013-06-18 11:00:00,80.53,80.55,80.53,80.54,121100.0,63.9522,63.968,63.9522,63.9601,121100.0
2013-06-18 11:30:00,80.54,80.55,80.52,80.53,75000.0,63.9601,63.968,63.9442,63.9522,75000.0
2013-06-18 12:00:00,80.54,80.54,80.53,80.53,19000.0,63.9601,63.9601,63.9522,63.9522,19000.0
2013-06-18 12:30:00,80.53,80.56,80.53,80.56,25100.0,63.9522,63.976,63.9522,63.976,25100.0
2013-06-18 13:00:00,80.56,80.56,80.55,80.56,22800.0,63.976,63.976,63.968,63.976,22800.0
2013-06-18 13:30:00,80.55,80.57,80.55,80.56,31200.0,63.968,63.9839,63.968,63.976,31200.0
2013-06-18 14:00:00,80.55,80.56,80.54,80.55,111600.0,63.968,63.976,63.9601,63.968,111600.0
2013-06-18 14:30:00,80.55,80.55,80.53,80.54,76000.0,63.968,63.968,63.9522,63.9601,76000.0
2013-06-18 15:00:00,80.53,80.54,80.53,80.53,36700.0,63.9522,63.9601,63.9522,63.9522,36700.0
2013-06-18 15:30:00,80.54,80.55,80.53,80.54,30300.0,63.9601,63.968,63.9522,63.9601,30300.0
2013-06-19 09:30:00,80.54,80.55,80.52,80.54,30900.0,63.9601,63.968,63.9442,63.9601,30900.0
2013-06-19 10:00:00,80.54,80.55,80.54,80.54,15700.0,63.9601,63.968,63.9601,63.9601,15700.0
2013-06-19 10:30:00,80.55,80.55,80.54,80.54,13800.0,63.968,63.968,63.9601,63.9601,13800.0
2013-06-19 11:00:00,80.55,80.55,80.52,80.52,71300.0,63.968,63.968,63.9442,63.9442,71300.0
2013-06-19 11:30:00,80.52,80.53,80.49,80.53,62800.0,63.9442,63.9522,63.9204,63.9522,62800.0
2013-06-19 12:00:00,80.53,80.53,80.51,80.52,46000.0,63.9522,63.9522,63.9363,63.9442,46000.0
2013-06-19 12:30:00,80.53,80.56,80.52,80.52,125100.0,63.9522,63.976,63.9442,63.9442,125100.0
2013-06-19 13:00:00,80.52,80.53,80.51,80.53,28300.0,63.9442,63.9522,63.9363,63.9522,28300.0
2013-06-19 13:30:00,80.52,80.54,80.52,80.53,35800.0,63.9442,63.9601,63.9442,63.9522,35800.0
2013-06-19 14:00:00,80.53,80.54,80.4,80.41,116400.0,63.9522,63.9601,63.8489,63.8569,116400.0
2013-06-19 14:30:00,80.42,80.42,80.29,80.3,53700.0,63.8648,63.8648,63.7616,63.7695,53700.0
2013-06-19 15:00:00,80.29,80.32,80.28,80.29,57100.0,63.7616,63.7854,63.7536,63.7616,57100.0
2013-06-19 15:30:00,80.29,80.3,80.28,80.3,46500.0,63.7616,63.7695,63.7536,63.7695,46500.0
2013-06-20 09:30:00,80.15,80.16,80.03,80.14,74300.0,63.6504,63.6583,63.5551,63.6424,74300.0
2013-06-20 10:00:00,80.13,80.22,80.13,80.21,68200.0,63.6345,63.706,63.6345,63.698,68200.0
2013-06-20 10:30:00,80.22,80.24,80.15,80.15,217100.0,63.706,63.7219,63.6504,63.6504,217100.0
2013-06-20 11:00:00,80.15,80.18,80.15,80.18,29800.0,63.6504,63.6742,63.6504,63.6742,29800.0
2013-06-20 11:30:00,80.18,80.18,80.15,80.16,125700.0,63.6742,63.6742,63.6504,63.6583,125700.0
2013-06-20 12:00:00,80.15,80.16,80.15,80.15,37600.0,63.6504,63.6583,63.6504,63.6504,37600.0
2013-06-20 12:30:00,80.15,80.16,80.12,80.13,35800.0,63.6504,63.6583,63.6266,63.6345,35800.0
2013-06-20 13:00:00,80.12,80.13,80.11,80.12,101700.0,63.6266,63.6345,63.6186,63.6266,101700.0
2013-06-20 13:30:00,80.11,80.12,80.11,80.11,39100.0,63.6186,63.6266,63.6186,63.6186,39100.0
2013-06-20 14:00:00,80.11,80.12,80.1,80.11,45100.0,63.6186,63.6266,63.6107,63.6186,45100.0
2013-06-20 14:30:00,80.11,80.13,80.1,80.11,78400.0,63.6186,63.6345,63.6107,63.6186,78400.0
2013-06-20 15:00:00,80.12,80.17,80.11,80.16,75200.0,63.6266,63.6663,63.6186,63.6583,75200.0
2013-06-20 15:30:00,80.17,80.17,80.12,80.17,123000.0,63.6663,63.6663,63.6266,63.6663,123000.0
2013-06-21 09:30:00,80.08,80.12,80.07,80.12,86500.0,63.5948,63.6266,63.5869,63.6266,86500.0
2013-06-21 10:00:00,80.12,80.15,80.12,80.14,89900.0,63.6266,63.6504,63.6266,63.6424,89900.0
2013-06-21 10:30:00,80.14,80.14,80.09,80.09,139300.0,63.6424,63.6424,63.6027,63.6027,139300.0
2013-06-21 11:00:00,80.1,80.1,80.02,80.06,273400.0,63.6107,63.6107,63.5471,63.5789,273400.0
2013-06-21 11:30:00,80.05,80.06,79.98,79.99,522500.0,63.571,63.5789,63.5154,63.5233,522500.0
2013-06-21 12:00:00,80.0,80.0,79.99,79.99,64300.0,63.5313,63.5313,63.5233,63.5233,64300.0
2013-06-21 12:30:00,80.0,80.08,79.99,80.08,163700.0,63.5313,63.5948,63.5233,63.5948,163700.0
2013-06-21 13:00:00,80.08,80.12,80.08,80.1,93700.0,63.5948,63.6266,63.5948,63.6107,93700.0
2013-06-21 13:30:00,80.09,80.11,80.07,80.08,278600.0,63.6027,63.6186,63.5869,63.5948,278600.0
2013-06-21 14:00:00,80.08,80.09,80.06,80.07,71400.0,63.5948,63.6027,63.5789,63.5869,71400.0
2013-06-21 14:30:00,80.07,80.08,80.02,80.04,148400.0,63.5869,63.5948,63.5471,63.563,148400.0
2013-06-21 15:00:00,80.04,80.05,80.03,80.05,95500.0,63.563,63.571,63.5551,63.571,95500.0
2013-06-21 15:30:00,80.05,80.05,80.0,80.02,89900.0,63.571,63.571,63.5313,63.5471,89900.0
2013-06-24 09:30:00,79.75,79.82,79.73,79.77,83400.0,63.3327,63.3883,63.3168,63.3486,83400.0
2013-06-24 10:00:00,79.77,79.78,79.75,79.77,57500.0,63.3486,63.3566,63.3327,63.3486,57500.0
2013-06-24 10:30:00,79.76,79.76,79.71,79.72,297000.0,63.3407,63.3407,63.301,63.3089,297000.0
2013-06-24 11:00:00,79.72,79.79,79.72,79.79,125800.0,63.3089,63.3645,63.3089,63.3645,125800.0
2013-06-24 11:30:00,79.78,79.87,79.77,79.79,148400.0,63.3566,63.428,63.3486,63.3645,148400.0
2013-06-24 12:00:00,79.8,79.83,79.79,79.83,59800.0,63.3724,63.3963,63.3645,63.3963,59800.0
2013-06-24 12:30:00,79.83,79.86,79.82,79.85,47500.0,63.3963,63.4201,63.3883,63.4121,47500.0
2013-06-24 13:00:00,79.86,79.88,79.84,79.87,54700.0,63.4201,63.436,63.4042,63.428,54700.0
2013-06-24 13:30:00,79.88,79.88,79.83,79.84,111200.0,63.436,63.436,63.3963,63.4042,111200.0
2013-06-24 14:00:00,79.84,79.94,79.83,79.93,155600.0,63.4042,63.4836,63.3963,63.4757,155600.0
2013-06-24 14:30:00,79.93,79.95,79.87,79.93,254300.0,63.4757,63.4916,63.428,63.4757,254300.0
2013-06-24 15:00:00,79.92,79.93,79.89,79.89,118600.0,63.4677,63.4757,63.4439,63.4439,118600.0
2013-06-24 15:30:00,79.89,79.9,79.82,79.83,77900.0,63.4439,63.4519,63.3883,63.3963,77900.0
2013-06-25 09:30:00,79.89,79.97,79.89,79.92,173800.0,63.4439,63.5074,63.4439,63.4677,173800.0
2013-06-25 10:00:00,79.92,79.93,79.87,79.87,105400.0,63.4677,63.4757,63.428,63.428,105400.0
2013-06-25 10:30:00,79.88,79.95,79.86,79.91,123600.0,63.436,63.4916,63.4201,63.4598,123600.0
2013-06-25 11:00:00,79.92,79.92,79.9,79.91,32100.0,63.4677,63.4677,63.4519,63.4598,32100.0
2013-06-25 11:30:00,79.9,79.92,79.85,79.88,61100.0,63.4519,63.4677,63.4121,63.436,61100.0
2013-06-25 12:00:00,79.89,79.89,79.88,79.89,21200.0,63.4439,63.4439,63.436,63.4439,21200.0
2013-06-25 12:30:00,79.89,79.94,79.88,79.92,386100.0,63.4439,63.4836,63.436,63.4677,386100.0
2013-06-25 13:00:00,79.91,79.92,79.88,79.89,40500.0,63.4598,63.4677,63.436,63.4439,40500.0
2013-06-25 13:30:00,79.88,79.89,79.87,79.88,40400.0,63.436,63.4439,63.428,63.436,40400.0
2013-06-25 14:00:00,79.88,79.88,79.87,79.87,48100.0,63.436,63.436,63.428,63.428,48100.0
2013-06-25 14:30:00,79.87,79.9,79.87,79.89,68800.0,63.428,63.4519,63.428,63.4439,68800.0
2013-06-25 15:00:00,79.89,79.91,79.89,79.9,40600.0,63.4439,63.4598,63.4439,63.4519,40600.0
2013-06-25 15:30:00,79.9,79.91,79.88,79.89,57900.0,63.4519,63.4598,63.436,63.4439,57900.0
2013-06-26 09:30:00,80.04,80.05,79.97,80.01,46600.0,63.563,63.571,63.5074,63.5392,46600.0
2013-06-26 10:00:00,80.0,80.01,79.97,79.98,52500.0,63.5313,63.5392,63.5074,63.5154,52500.0
2013-06-26 10:30:00,79.98,80.01,79.97,80.0,27800.0,63.5154,63.5392,63.5074,63.5313,27800.0
2013-06-26 11:00:00,79.99,80.0,79.98,79.99,32400.0,63.5233,63.5313,63.5154,63.5233,32400.0
2013-06-26 11:30:00,79.98,79.99,79.97,79.97,64700.0,63.5154,63.5233,63.5074,63.5074,64700.0
2013-06-26 12:00:00,79.98,79.98,79.97,79.98,37000.0,63.5154,63.5154,63.5074,63.5154,37000.0
2013-06-26 12:30:00,79.98,79.98,79.95,79.97,72200.0,63.5154,63.5154,63.4916,63.5074,72200.0
2013-06-26 13:00:00,79.95,79.98,79.94,79.98,43400.0,63.4916,63.5154,63.4836,63.5154,43400.0
2013-06-26 13:30:00,79.97,79.99,79.97,79.98,36600.0,63.5074,63.5233,63.5074,63.5154,36600.0
2013-06-26 14:00:00,79.98,79.98,79.97,79.98,35500.0,63.5154,63.5154,63.5074,63.5154,35500.0
2013-06-26 14:30:00,79.98,80.01,79.98,80.0,62800.0,63.5154,63.5392,63.5154,63.5313,62800.0
2013-06-26 15:00:00,80.0,80.02,79.98,80.0,78100.0,63.5313,63.5471,63.5154,63.5313,78100.0
2013-06-26 15:30:00,80.01,80.01,79.98,80.0,70600.0,63.5392,63.5392,63.5154,63.5313,70600.0
2013-06-27 09:30:00,80.02,80.09,80.01,80.09,29000.0,63.5471,63.6027,63.5392,63.6027,29000.0
2013-06-27 10:00:00,80.08,80.08,80.05,80.06,28000.0,63.5948,63.5948,63.571,63.5789,28000.0
2013-06-27 10:30:00,80.06,80.06,80.05,80.05,24500.0,63.5789,63.5789,63.571,63.571,24500.0
2013-06-27 11:00:00,80.06,80.09,80.06,80.09,143200.0,63.5789,63.6027,63.5789,63.6027,143200.0
2013-06-27 11:30:00,80.09,80.1,80.08,80.08,73000.0,63.6027,63.6107,63.5948,63.5948,73000.0
2013-06-27 12:00:00,80.09,80.09,80.07,80.08,28900.0,63.6027,63.6027,63.5869,63.5948,28900.0
2013-06-27 12:30:00,80.08,80.1,80.03,80.04,339600.0,63.5948,63.6107,63.5551,63.563,339600.0
2013-06-27 13:00:00,80.03,80.08,80.03,80.08,335900.0,63.5551,63.5948,63.5551,63.5948,335900.0
2013-06-27 13:30:00,80.07,80.09,80.07,80.08,32800.0,63.5869,63.6027,63.5869,63.5948,32800.0
2013-06-27 14:00:00,80.08,80.08,80.05,80.06,145500.0,63.5948,63.5948,63.571,63.5789,145500.0
2013-06-27 14:30:00,80.07,80.07,80.05,80.05,66600.0,63.5869,63.5869,63.571,63.571,66600.0
2013-06-27 15:00:00,80.06,80.09,80.05,80.09,59100.0,63.5789,63.6027,63.571,63.6027,59100.0
2013-06-27 15:30:00,80.09,80.1,80.07,80.1,63500.0,63.6027,63.6107,63.5869,63.6107,63500.0
2013-06-28 09:30:00,80.0,80.03,79.98,80.01,208200.0,63.5313,63.5551,63.5154,63.5392,208200.0
2013-06-28 10:00:00,80.01,80.04,80.0,80.03,66600.0,63.5392,63.563,63.5313,63.5551,66600.0
2013-06-28 10:30:00,80.02,80.05,80.02,80.04,47100.0,63.5471,63.571,63.5471,63.563,47100.0
2013-06-28 11:00:00,80.04,80.05,80.03,80.04,26400.0,63.563,63.571,63.5551,63.563,26400.0
2013-06-28 11:30:00,80.05,80.05,80.03,80.04,23400.0,63.571,63.571,63.5551,63.563,23400.0
2013-06-28 12:00:00,80.04,80.06,80.03,80.03,85600.0,63.563,63.5789,63.5551,63.5551,85600.0
2013-06-28 12:30:00,80.04,80.06,80.03,80.05,25600.0,63.563,63.5789,63.5551,63.571,25600.0
2013-06-28 13:00:00,80.05,80.06,80.03,80.04,369800.0,63.571,63.5789,63.5551,63.563,369800.0
2013-06-28 13:30:00,80.04,80.05,80.04,80.04,78100.0,63.563,63.571,63.563,63.563,78100.0
2013-06-28 14:00:00,80.04,80.07,80.04,80.07,49500.0,63.563,63.5869,63.563,63.5869,49500.0
2013-06-28 14:30:00,80.07,80.08,80.06,80.08,25600.0,63.5869,63.5948,63.5789,63.5948,25600.0
2013-06-28 15:00:00,80.08,80.08,80.06,80.07,43700.0,63.5948,63.5948,63.5789,63.5869,43700.0
2013-06-28 15:30:00,80.07,80.08,80.06,80.07,49100.0,63.5869,63.5948,63.5789,63.5869,49100.0
2013-07-01 09:30:00,80.02,80.04,79.97,80.03,253700.0,63.6077,63.6236,63.568,63.6156,253700.0
2013-07-01 10:00:00,80.02,80.04,79.99,80.03,157400.0,63.6077,63.6236,63.5838,63.6156,157400.0
2013-07-01 10:30:00,80.03,80.04,80.0,80.04,154600.0,63.6156,63.6236,63.5918,63.6236,154600.0
2013-07-01 11:00:00,80.03,80.07,80.03,80.07,84300.0,63.6156,63.6474,63.6156,63.6474,84300.0
2013-07-01 11:30:00,80.07,80.08,80.05,80.07,84300.0,63.6474,63.6554,63.6315,63.6474,84300.0
2013-07-01 12:00:00,80.07,80.08,80.04,80.05,230800.0,63.6474,63.6554,63.6236,63.6315,230800.0
2013-07-01 12:30:00,80.05,80.06,80.03,80.05,57900.0,63.6315,63.6395,63.6156,63.6315,57900.0
2013-07-01 13:00:00,80.04,80.06,80.04,80.05,36700.0,63.6236,63.6395,63.6236,63.6315,36700.0
2013-07-01 13:30:00,80.05,80.07,80.05,80.07,67200.0,63.6315,63.6474,63.6315,63.6474,67200.0
2013-07-01 14:00:00,80.06,80.07,80.02,80.03,213100.0,63.6395,63.6474,63.6077,63.6156,213100.0
2013-07-01 14:30:00,80.03,80.04,80.02,80.02,42000.0,63.6156,63.6236,63.6077,63.6077,42000.0
2013-07-01 15:00:00,80.02,80.04,80.02,80.04,105800.0,63.6077,63.6236,63.6077,63.6236,105800.0
2013-07-01 15:30:00,80.04,80.05,80.03,80.04,67700.0,63.6236,63.6315,63.6156,63.6236,67700.0
2013-07-02 09:30:00,80.06,80.06,79.99,80.05,89600.0,63.6395,63.6395,63.5838,63.6315,89600.0
2013-07-02 10:00:00,80.05,80.05,80.02,80.04,44200.0,63.6315,63.6315,63.6077,63.6236,44200.0
2013-07-02 10:30:00,80.03,80.06,80.03,80.05,99700.0,63.6156,63.6395,63.6156,63.6315,99700.0
2013-07-02 11:00:00,80.04,80.05,80.01,80.01,46100.0,63.6236,63.6315,63.5997,63.5997,46100.0
2013-07-02 11:30:00,80.01,80.05,80.01,80.05,49100.0,63.5997,63.6315,63.5997,63.6315,49100.0
2013-07-02 12:00:00,80.04,80.05,80.01,80.02,81800.0,63.6236,63.6315,63.5997,63.6077,81800.0
2013-07-02 12:30:00,80.02,80.04,80.01,80.03,129100.0,63.6077,63.6236,63.5997,63.6156,129100.0
2013-07-02 13:00:00,80.03,80.04,80.0,80.01,141600.0,63.6156,63.6236,63.5918,63.5997,141600.0
2013-07-02 13:30:00,80.02,80.02,80.0,80.02,63800.0,63.6077,63.6077,63.5918,63.6077,63800.0
2013-07-02 14:00:00,80.02,80.03,80.01,80.03,20100.0,63.6077,63.6156,63.5997,63.6156,20100.0
2013-07-02 14:30:00,80.02,80.04,80.02,80.03,74500.0,63.6077,63.6236,63.6077,63.6156,74500.0
2013-07-02 15:00:00,80.03,80.04,80.03,80.03,23600.0,63.6156,63.6236,63.6156,63.6156,23600.0
2013-07-02 15:30:00,80.04,80.04,80.01,80.02,48200.0,63.6236,63.6236,63.5997,63.6077,48200.0
2013-07-03 09:30:00,80.06,80.07,80.03,80.05,37700.0,63.6395,63.6474,63.6156,63.6315,37700.0
2013-07-03 10:00:00,80.04,80.07,80.03,80.06,18300.0,63.6236,63.6474,63.6156,63.6395,18300.0
2013-07-03 10:30:00,80.07,80.07,80.05,80.06,33100.0,63.6474,63.6474,63.6315,63.6395,33100.0
2013-07-03 11:00:00,80.06,80.07,80.05,80.07,49100.0,63.6395,63.6474,63.6315,63.6474,49100.0
2013-07-03 11:30:00,80.07,80.07,80.03,80.05,239900.0,63.6474,63.6474,63.6156,63.6315,239900.0
2013-07-03 12:00:00,80.05,80.05,80.03,80.05,91700.0,63.6315,63.6315,63.6156,63.6315,91700.0
2013-07-03 12:30:00,80.05,80.05,80.0,80.01,75900.0,63.6315,63.6315,63.5918,63.5997,75900.0
2013-07-05 09:30:00,79.85,79.85,79.75,79.77,64800.0,63.4726,63.4726,63.3931,63.409,64800.0
2013-07-05 10:00:00,79.77,79.8,79.77,79.8,32600.0,63.409,63.4328,63.409,63.4328,32600.0
2013-07-05 10:30:00,79.8,79.81,79.78,79.8,88900.0,63.4328,63.4408,63.4169,63.4328,88900.0
2013-07-05 11:00:00,79.79,79.8,79.78,79.79,23600.0,63.4249,63.4328,63.4169,63.4249,23600.0
2013-07-05 11:30:00,79.79,79.81,79.79,79.81,15300.0,63.4249,63.4408,63.4249,63.4408,15300.0
2013-07-05 12:00:00,79.8,79.82,79.79,79.81,85500.0,63.4328,63.4487,63.4249,63.4408,85500.0
2013-07-05 12:30:00,79.8,79.81,79.76,79.77,93200.0,63.4328,63.4408,63.401,63.409,93200.0
2013-07-05 13:00:00,79.76,79.78,79.76,79.78,32900.0,63.401,63.4169,63.401,63.4169,32900.0
2013-07-05 13:30:00,79.78,79.79,79.77,79.78,25000.0,63.4169,63.4249,63.409,63.4169,25000.0
2013-07-05 14:00:00,79.79,79.79,79.78,79.79,38200.0,63.4249,63.4249,63.4169,63.4249,38200.0
2013-07-05 14:30:00,79.78,79.79,79.78,79.79,25000.0,63.4169,63.4249,63.4169,63.4249,25000.0
2013-07-05 15:00:00,79.79,79.79,79.78,79.79,31300.0,63.4249,63.4249,63.4169,63.4249,31300.0
2013-07-05 15:30:00,79.78,79.8,79.77,79.78,49000.0,63.4169,63.4328,63.409,63.4169,49000.0
2013-07-08 09:30:00,79.82,79.9,79.82,79.9,65400.0,63.4487,63.5123,63.4487,63.5123,65400.0
2013-07-08 10:00:00,79.89,79.9,79.89,79.89,77000.0,63.5044,63.5123,63.5044,63.5044,77000.0
2013-07-08 10:30:00,79.89,79.9,79.89,79.89,36200.0,63.5044,63.5123,63.5044,63.5044,36200.0
2013-07-08 11:00:00,79.89,79.9,79.87,79.87,23000.0,63.5044,63.5123,63.4885,63.4885,23000.0
2013-07-08 11:30:00,79.87,79.89,79.87,79.88,29400.0,63.4885,63.5044,63.4885,63.4964,29400.0
2013-07-08 12:00:00,79.89,79.9,79.88,79.9,24200.0,63.5044,63.5123,63.4964,63.5123,24200.0
2013-07-08 12:30:00,79.9,79.91,79.89,79.9,34900.0,63.5123,63.5203,63.5044,63.5123,34900.0
2013-07-08 13:00:00,79.89,79.9,79.88,79.89,41300.0,63.5044,63.5123,63.4964,63.5044,41300.0
2013-07-08 13:30:00,79.88,79.89,79.88,79.88,91300.0,63.4964,63.5044,63.4964,63.4964,91300.0
2013-07-08 14:00:00,79.89,79.9,79.88,79.89,50300.0,63.5044,63.5123,63.4964,63.5044,50300.0
2013-07-08 14:30:00,79.9,79.92,79.89,79.91,82500.0,63.5123,63.5282,63.5044,63.5203,82500.0
2013-07-08 15:00:00,79.92,79.92,79.9,79.91,44500.0,63.5282,63.5282,63.5123,63.5203,44500.0
2013-07-08 15:30:00,79.9,79.94,79.9,79.92,86100.0,63.5123,63.5441,63.5123,63.5282,86100.0
2013-07-09 09:30:00,79.99,80.0,79.94,79.98,172700.0,63.5838,63.5918,63.5441,63.5759,172700.0
2013-07-09 10:00:00,79.99,79.99,79.97,79.99,59700.0,63.5838,63.5838,63.568,63.5838,59700.0
2013-07-09 10:30:00,79.98,80.0,79.98,79.99,78300.0,63.5759,63.5918,63.5759,63.5838,78300.0
2013-07-09 11:00:00,79.98,79.98,79.97,79.98,19100.0,63.5759,63.5759,63.568,63.5759,19100.0
2013-07-09 11:30:00,79.98,79.98,79.96,79.97,63800.0,63.5759,63.5759,63.56,63.568,63800.0
2013-07-09 12:00:00,79.97,79.98,79.94,79.95,149100.0,63.568,63.5759,63.5441,63.5521,149100.0
2013-07-09 12:30:00,79.95,79.97,79.94,79.97,66500.0,63.5521,63.568,63.5441,63.568,66500.0
2013-07-09 13:00:00,79.97,79.99,79.96,79.99,31100.0,63.568,63.5838,63.56,63.5838,31100.0
2013-07-09 13:30:00,79.99,79.99,79.98,79.98,21100.0,63.5838,63.5838,63.5759,63.5759,21100.0
2013-07-09 14:00:00,79.99,79.99,79.94,79.95,98700.0,63.5838,63.5838,63.5441,63.5521,98700.0
2013-07-09 14:30:00,79.95,79.95,79.92,79.93,364800.0,63.5521,63.5521,63.5282,63.5362,364800.0
2013-07-09 15:00:00,79.93,79.95,79.93,79.95,54700.0,63.5362,63.5521,63.5362,63.5521,54700.0
2013-07-09 15:30:00,79.94,79.95,79.94,79.94,46500.0,63.5441,63.5521,63.5441,63.5441,46500.0
2013-07-10 09:30:00,79.94,79.95,79.92,79.92,27000.0,63.5441,63.5521,63.5282,63.5282,27000.0
2013-07-10 10:00:00,79.92,79.93,79.92,79.93,14400.0,63.5282,63.5362,63.5282,63.5362,14400.0
2013-07-10 10:30:00,79.92,79.95,79.92,79.95,21300.0,63.5282,63.5521,63.5282,63.5521,21300.0
2013-07-10 11:00:00,79.94,79.95,79.91,79.91,30900.0,63.5441,63.5521,63.5203,63.5203,30900.0
2013-07-10 11:30:00,79.91,79.93,79.91,79.93,38800.0,63.5203,63.5362,63.5203,63.5362,38800.0
2013-07-10 12:00:00,79.93,79.94,79.92,79.93,73400.0,63.5362,63.5441,63.5282,63.5362,73400.0
2013-07-10 12:30:00,79.92,79.93,79.92,79.93,11700.0,63.5282,63.5362,63.5282,63.5362,11700.0
2013-07-10 13:00:00,79.92,79.95,79.92,79.95,58500.0,63.5282,63.5521,63.5282,63.5521,58500.0
2013-07-10 13:30:00,79.95,79.95,79.94,79.94,29400.0,63.5521,63.5521,63.5441,63.5441,29400.0
2013-07-10 14:00:00,79.94,79.97,79.94,79.97,34000.0,63.5441,63.568,63.5441,63.568,34000.0
2013-07-10 14:30:00,79.97,79.97,79.92,79.92,49200.0,63.568,63.568,63.5282,63.5282,49200.0
2013-07-10 15:00:00,79.93,79.94,79.92,79.93,58500.0,63.5362,63.5441,63.5282,63.5362,58500.0
2013-07-10 15:30:00,79.92,79.95,79.92,79.93,84100.0,63.5282,63.5521,63.5282,63.5362,84100.0
2013-07-11 09:30:00,80.11,80.14,80.11,80.14,667600.0,63.6792,63.7031,63.6792,63.7031,667600.0
2013-07-11 10:00:00,80.14,80.14,80.11,80.13,340300.0,63.7031,63.7031,63.6792,63.6951,340300.0
2013-07-11 10:30:00,80.13,80.15,80.13,80.15,276800.0,63.6951,63.711,63.6951,63.711,276800.0
2013-07-11 11:00:00,80.15,80.16,80.14,80.15,438200.0,63.711,63.719,63.7031,63.711,438200.0
2013-07-11 11:30:00,80.15,80.15,80.14,80.15,219000.0,63.711,63.711,63.7031,63.711,219000.0
2013-07-11 12:00:00,80.15,80.15,80.14,80.15,315300.0,63.711,63.711,63.7031,63.711,315300.0
2013-07-11 12:30:00,80.15,80.17,80.14,80.15,292000.0,63.711,63.7269,63.7031,63.711,292000.0
2013-07-11 13:00:00,80.15,80.19,80.15,80.18,183100.0,63.711,63.7428,63.711,63.7349,183100.0
2013-07-11 13:30:00,80.19,80.19,80.15,80.15,200300.0,63.7428,63.7428,63.711,63.711,200300.0
2013-07-11 14:00:00,80.16,80.16,80.15,80.16,149000.0,63.719,63.719,63.711,63.719,149000.0
2013-07-11 14:30:00,80.16,80.16,80.15,80.15,164800.0,63.719,63.719,63.711,63.711,164800.0
2013-07-11 15:00:00,80.16,80.17,80.15,80.16,190500.0,63.719,63.7269,63.711,63.719,190500.0
2013-07-11 15:30:00,80.17,80.21,80.16,80.2,522400.0,63.7269,63.7587,63.719,63.7508,522400.0
2013-07-12 09:30:00,80.21,80.22,80.2,80.2,516600.0,63.7587,63.7667,63.7508,63.7508,516600.0
2013-07-12 10:00:00,80.21,80.25,80.2,80.23,173100.0,63.7587,63.7905,63.7508,63.7746,173100.0
2013-07-12 10:30:00,80.23,80.23,80.21,80.22,57200.0,63.7746,63.7746,63.7587,63.7667,57200.0
2013-07-12 11:00:00,80.22,80.23,80.19,80.2,422900.0,63.7667,63.7746,63.7428,63.7508,422900.0
2013-07-12 11:30:00,80.2,80.2,80.14,80.16,77100.0,63.7508,63.7508,63.7031,63.719,77100.0
2013-07-12 12:00:00,80.17,80.17,80.15,80.17,239700.0,63.7269,63.7269,63.711,63.7269,239700.0
2013-07-12 12:30:00,80.17,80.18,80.14,80.17,178100.0,63.7269,63.7349,63.7031,63.7269,178100.0
2013-07-12 13:00:00,80.17,80.2,80.15,80.19,58000.0,63.7269,63.7508,63.711,63.7428,58000.0
2013-07-12 13:30:00,80.19,80.2,80.14,80.15,61100.0,63.7428,63.7508,63.7031,63.711,61100.0
2013-07-12 14:00:00,80.15,80.16,80.13,80.14,126000.0,63.711,63.719,63.6951,63.7031,126000.0
2013-07-12 14:30:00,80.14,80.15,80.11,80.12,593500.0,63.7031,63.711,63.6792,63.6872,593500.0
2013-07-12 15:00:00,80.12,80.16,80.11,80.15,385400.0,63.6872,63.719,63.6792,63.711,385400.0
2013-07-12 15:30:00,80.15,80.16,80.13,80.13,571600.0,63.711,63.719,63.6951,63.6951,571600.0
2013-07-15 09:30:00,80.17,80.17,80.14,80.17,61100.0,63.7269,63.7269,63.7031,63.7269,61100.0
2013-07-15 10:00:00,80.17,80.19,80.17,80.18,98600.0,63.7269,63.7428,63.7269,63.7349,98600.0
2013-07-15 10:30:00,80.18,80.2,80.17,80.19,68900.0,63.7349,63.7508,63.7269,63.7428,68900.0
2013-07-15 11:00:00,80.19,80.2,80.16,80.18,98600.0,63.7428,63.7508,63.719,63.7349,98600.0
2013-07-15 11:30:00,80.19,80.19,80.17,80.18,100000.0,63.7428,63.7428,63.7269,63.7349,100000.0
2013-07-15 12:00:00,80.19,80.2,80.18,80.2,152900.0,63.7428,63.7508,63.7349,63.7508,152900.0
2013-07-15 12:30:00,80.2,80.21,80.19,80.21,43300.0,63.7508,63.7587,63.7428,63.7587,43300.0
2013-07-15 13:00:00,80.2,80.22,80.2,80.2,70100.0,63.7508,63.7667,63.7508,63.7508,70100.0
2013-07-15 13:30:00,80.21,80.21,80.17,80.19,618900.0,63.7587,63.7587,63.7269,63.7428,618900.0
2013-07-15 14:00:00,80.19,80.19,80.18,80.19,71300.0,63.7428,63.7428,63.7349,63.7428,71300.0
2013-07-15 14:30:00,80.19,80.2,80.17,80.17,206100.0,63.7428,63.7508,63.7269,63.7269,206100.0
2013-07-15 15:00:00,80.18,80.21,80.17,80.2,108900.0,63.7349,63.7587,63.7269,63.7508,108900.0
2013-07-15 15:30:00,80.21,80.23,80.2,80.23,153400.0,63.7587,63.7746,63.7508,63.7746,153400.0
2013-07-16 09:30:00,80.22,80.25,80.21,80.25,116400.0,63.7667,63.7905,63.7587,63.7905,116400.0
2013-07-16 10:00:00,80.24,80.25,80.23,80.25,133100.0,63.7826,63.7905,63.7746,63.7905,133100.0
2013-07-16 10:30:00,80.25,80.25,80.21,80.22,176900.0,63.7905,63.7905,63.7587,63.7667,176900.0
2013-07-16 11:00:00,80.21,80.22,80.19,80.19,146000.0,63.7587,63.7667,63.7428,63.7428,146000.0
2013-07-16 11:30:00,80.2,80.23,80.2,80.23,85400.0,63.7508,63.7746,63.7508,63.7746,85400.0
2013-07-16 12:00:00,80.23,80.24,80.2,80.23,118300.0,63.7746,63.7826,63.7508,63.7746,118300.0
2013-07-16 12:30:00,80.23,80.24,80.23,80.23,44900.0,63.7746,63.7826,63.7746,63.7746,44900.0
2013-07-16 13:00:00,80.24,80.24,80.23,80.23,44000.0,63.7826,63.7826,63.7746,63.7746,44000.0
2013-07-16 13:30:00,80.23,80.24,80.22,80.23,100900.0,63.7746,63.7826,63.7667,63.7746,100900.0
2013-07-16 14:00:00,80.23,80.25,80.21,80.23,457300.0,63.7746,63.7905,63.7587,63.7746,457300.0
2013-07-16 14:30:00,80.23,80.24,80.22,80.24,74500.0,63.7746,63.7826,63.7667,63.7826,74500.0
2013-07-16 15:00:00,80.24,80.25,80.23,80.25,92000.0,63.7826,63.7905,63.7746,63.7905,92000.0
2013-07-16 15:30:00,80.25,80.26,80.24,80.25,62300.0,63.7905,63.7985,63.7826,63.7905,62300.0
2013-07-17 09:30:00,80.34,80.36,80.29,80.32,110500.0,63.8621,63.878,63.8223,63.8462,110500.0
2013-07-17 10:00:00,80.31,80.33,80.31,80.33,40900.0,63.8382,63.8541,63.8382,63.8541,40900.0
2013-07-17 10:30:00,80.32,80.33,80.29,80.3,40900.0,63.8462,63.8541,63.8223,63.8303,40900.0
2013-07-17 11:00:00,80.29,80.34,80.28,80.33,480000.0,63.8223,63.8621,63.8144,63.8541,480000.0
2013-07-17 11:30:00,80.32,80.33,80.3,80.3,139500.0,63.8462,63.8541,63.8303,63.8303,139500.0
2013-07-17 12:00:00,80.3,80.32,80.3,80.32,32200.0,63.8303,63.8462,63.8303,63.8462,32200.0
2013-07-17 12:30:00,80.32,80.32,80.31,80.31,26200.0,63.8462,63.8462,63.8382,63.8382,26200.0
2013-07-17 13:00:00,80.31,80.31,80.29,80.3,38400.0,63.8382,63.8382,63.8223,63.8303,38400.0
2013-07-17 13:30:00,80.3,80.31,80.28,80.29,95200.0,63.8303,63.8382,63.8144,63.8223,95200.0
2013-07-17 14:00:00,80.3,80.31,80.28,80.31,93900.0,63.8303,63.8382,63.8144,63.8382,93900.0
2013-07-17 14:30:00,80.3,80.33,80.3,80.31,146500.0,63.8303,63.8541,63.8303,63.8382,146500.0
2013-07-17 15:00:00,80.31,80.32,80.3,80.31,134800.0,63.8382,63.8462,63.8303,63.8382,134800.0
2013-07-17 15:30:00,80.3,80.33,80.3,80.32,210900.0,63.8303,63.8541,63.8303,63.8462,210900.0
2013-07-18 09:30:00,80.34,80.35,80.29,80.34,79700.0,63.8621,63.87,63.8223,63.8621,79700.0
2013-07-18 10:00:00,80.33,80.33,80.3,80.31,211200.0,63.8541,63.8541,63.8303,63.8382,211200.0
2013-07-18 10:30:00,80.3,80.33,80.3,80.33,73700.0,63.8303,63.8541,63.8303,63.8541,73700.0
2013-07-18 11:00:00,80.33,80.35,80.32,80.34,77200.0,63.8541,63.87,63.8462,63.8621,77200.0
2013-07-18 11:30:00,80.34,80.34,80.31,80.34,360600.0,63.8621,63.8621,63.8382,63.8621,360600.0
2013-07-18 12:00:00,80.34,80.34,80.32,80.32,53800.0,63.8621,63.8621,63.8462,63.8462,53800.0
2013-07-18 12:30:00,80.33,80.33,80.32,80.32,38100.0,63.8541,63.8541,63.8462,63.8462,38100.0
2013-07-18 13:00:00,80.33,80.33,80.32,80.33,39300.0,63.8541,63.8541,63.8462,63.8541,39300.0
2013-07-18 13:30:00,80.33,80.33,80.31,80.32,40600.0,63.8541,63.8541,63.8382,63.8462,40600.0
2013-07-18 14:00:00,80.32,80.32,80.31,80.31,24300.0,63.8462,63.8462,63.8382,63.8382,24300.0
2013-07-18 14:30:00,80.31,80.33,80.31,80.32,85600.0,63.8382,63.8541,63.8382,63.8462,85600.0
2013-07-18 15:00:00,80.32,80.33,80.31,80.33,71900.0,63.8462,63.8541,63.8382,63.8541,71900.0
2013-07-18 15:30:00,80.33,80.33,80.3,80.31,63700.0,63.8541,63.8541,63.8303,63.8382,63700.0
2013-07-19 09:30:00,80.33,80.35,80.33,80.34,24800.0,63.8541,63.87,63.8541,63.8621,24800.0
2013-07-19 10:00:00,80.33,80.34,80.33,80.33,41100.0,63.8541,63.8621,63.8541,63.8541,41100.0
2013-07-19 10:30:00,80.34,80.36,80.33,80.36,52600.0,63.8621,63.878,63.8541,63.878,52600.0
2013-07-19 11:00:00,80.36,80.36,80.35,80.36,39900.0,63.878,63.878,63.87,63.878,39900.0
2013-07-19 11:30:00,80.35,80.37,80.35,80.36,73000.0,63.87,63.8859,63.87,63.878,73000.0
2013-07-19 12:00:00,80.36,80.36,80.35,80.35,27500.0,63.878,63.878,63.87,63.87,27500.0
2013-07-19 12:30:00,80.35,80.37,80.35,80.36,19100.0,63.87,63.8859,63.87,63.878,19100.0
2013-07-19 13:00:00,80.36,80.39,80.35,80.38,37500.0,63.878,63.9018,63.87,63.8939,37500.0
2013-07-19 13:30:00,80.39,80.39,80.37,80.37,86900.0,63.9018,63.9018,63.8859,63.8859,86900.0
2013-07-19 14:00:00,80.37,80.38,80.36,80.36,301800.0,63.8859,63.8939,63.878,63.878,301800.0
2013-07-19 14:30:00,80.37,80.37,80.35,80.36,57300.0,63.8859,63.8859,63.87,63.878,57300.0
2013-07-19 15:00:00,80.36,80.37,80.36,80.37,43500.0,63.878,63.8859,63.878,63.8859,43500.0
2013-07-19 15:30:00,80.37,80.37,80.36,80.36,29700.0,63.8859,63.8859,63.878,63.878,29700.0
2013-07-22 09:30:00,80.31,80.35,80.31,80.34,53100.0,63.8382,63.87,63.8382,63.8621,53100.0
2013-07-22 10:00:00,80.33,80.36,80.33,80.34,46600.0,63.8541,63.878,63.8541,63.8621,46600.0
2013-07-22 10:30:00,80.35,80.35,80.33,80.34,56700.0,63.87,63.87,63.8541,63.8621,56700.0
2013-07-22 11:00:00,80.34,80.34,80.33,80.34,14500.0,63.8621,63.8621,63.8541,63.8621,14500.0
2013-07-22 11:30:00,80.34,80.36,80.33,80.35,34200.0,63.8621,63.878,63.8541,63.87,34200.0
2013-07-22 12:00:00,80.36,80.36,80.33,80.33,43400.0,63.878,63.878,63.8541,63.8541,43400.0
2013-07-22 12:30:00,80.33,80.36,80.33,80.34,86700.0,63.8541,63.878,63.8541,63.8621,86700.0
2013-07-22 13:00:00,80.35,80.36,80.32,80.36,85400.0,63.87,63.878,63.8462,63.878,85400.0
2013-07-22 13:30:00,80.35,80.37,80.35,80.36,120500.0,63.87,63.8859,63.87,63.878,120500.0
2013-07-22 14:00:00,80.36,80.36,80.33,80.34,52700.0,63.878,63.878,63.8541,63.8621,52700.0
2013-07-22 14:30:00,80.34,80.37,80.32,80.36,357800.0,63.8621,63.8859,63.8462,63.878,357800.0
2013-07-22 15:00:00,80.35,80.36,80.34,80.35,60200.0,63.87,63.878,63.8621,63.87,60200.0
2013-07-22 15:30:00,80.34,80.36,80.33,80.35,60300.0,63.8621,63.878,63.8541,63.87,60300.0
2013-07-23 09:30:00,80.35,80.35,80.29,80.31,37900.0,63.87,63.87,63.8223,63.8382,37900.0
2013-07-23 10:00:00,80.32,80.33,80.32,80.33,40900.0,63.8462,63.8541,63.8462,63.8541,40900.0
2013-07-23 10:30:00,80.32,80.34,80.32,80.33,89800.0,63.8462,63.8621,63.8462,63.8541,89800.0
2013-07-23 11:00:00,80.33,80.33,80.32,80.33,19300.0,63.8541,63.8541,63.8462,63.8541,19300.0
2013-07-23 11:30:00,80.32,80.34,80.32,80.33,78200.0,63.8462,63.8621,63.8462,63.8541,78200.0
2013-07-23 12:00:00,80.33,80.34,80.32,80.33,95000.0,63.8541,63.8621,63.8462,63.8541,95000.0
2013-07-23 12:30:00,80.33,80.35,80.32,80.33,320000.0,63.8541,63.87,63.8462,63.8541,320000.0
2013-07-23 13:00:00,80.33,80.33,80.32,80.33,204500.0,63.8541,63.8541,63.8462,63.8541,204500.0
2013-07-23 13:30:00,80.33,80.34,80.31,80.34,145200.0,63.8541,63.8621,63.8382,63.8621,145200.0
2013-07-23 14:00:00,80.33,80.35,80.33,80.34,92600.0,63.8541,63.87,63.8541,63.8621,92600.0
2013-07-23 14:30:00,80.34,80.35,80.33,80.34,174900.0,63.8621,63.87,63.8541,63.8621,174900.0
2013-07-23 15:00:00,80.34,80.35,80.33,80.35,59200.0,63.8621,63.87,63.8541,63.87,59200.0
2013-07-23 15:30:00,80.35,80.35,80.33,80.34,203300.0,63.87,63.87,63.8541,63.8621,203300.0
2013-07-24 09:30:00,80.26,80.27,80.24,80.27,41000.0,63.7985,63.8064,63.7826,63.8064,41000.0
2013-07-24 10:00:00,80.27,80.27,80.25,80.26,49200.0,63.8064,63.8064,63.7905,63.7985,49200.0
2013-07-24 10:30:00,80.27,80.27,80.25,80.25,144400.0,63.8064,63.8064,63.7905,63.7905,144400.0
2013-07-24 11:00:00,80.25,80.26,80.23,80.24,51600.0,63.7905,63.7985,63.7746,63.7826,51600.0
2013-07-24 11:30:00,80.24,80.26,80.23,80.26,23700.0,63.7826,63.7985,63.7746,63.7985,23700.0
2013-07-24 12:00:00,80.25,80.25,80.22,80.23,40000.0,63.7905,63.7905,63.7667,63.7746,40000.0
2013-07-24 12:30:00,80.23,80.26,80.23,80.23,385700.0,63.7746,63.7985,63.7746,63.7746,385700.0
2013-07-24 13:00:00,80.24,80.25,80.21,80.24,488300.0,63.7826,63.7905,63.7587,63.7826,488300.0
2013-07-24 13:30:00,80.24,80.24,80.21,80.21,372600.0,63.7826,63.7826,63.7587,63.7587,372600.0
2013-07-24 14:00:00,80.22,80.23,80.2,80.21,272900.0,63.7667,63.7746,63.7508,63.7587,272900.0
2013-07-24 14:30:00,80.22,80.24,80.21,80.23,253400.0,63.7667,63.7826,63.7587,63.7746,253400.0
2013-07-24 15:00:00,80.23,80.24,80.22,80.23,247600.0,63.7746,63.7826,63.7667,63.7746,247600.0
2013-07-24 15:30:00,80.23,80.23,80.22,80.23,59900.0,63.7746,63.7746,63.7667,63.7746,59900.0
2013-07-25 09:30:00,80.15,80.2,80.15,80.17,50500.0,63.711,63.7508,63.711,63.7269,50500.0
2013-07-25 10:00:00,80.17,80.18,80.17,80.17,41500.0,63.7269,63.7349,63.7269,63.7269,41500.0
2013-07-25 10:30:00,80.17,80.18,80.17,80.18,28300.0,63.7269,63.7349,63.7269,63.7349,28300.0
2013-07-25 11:00:00,80.18,80.19,80.17,80.18,90000.0,63.7349,63.7428,63.7269,63.7349,90000.0
2013-07-25 11:30:00,80.18,80.18,80.17,80.18,26100.0,63.7349,63.7349,63.7269,63.7349,26100.0
2013-07-25 12:00:00,80.18,80.22,80.17,80.21,67200.0,63.7349,63.7667,63.7269,63.7587,67200.0
2013-07-25 12:30:00,80.21,80.22,80.2,80.22,36100.0,63.7587,63.7667,63.7508,63.7667,36100.0
2013-07-25 13:00:00,80.22,80.24,80.21,80.21,89000.0,63.7667,63.7826,63.7587,63.7587,89000.0
2013-07-25 13:30:00,80.22,80.24,80.22,80.23,132200.0,63.7667,63.7826,63.7667,63.7746,132200.0
2013-07-25 14:00:00,80.23,80.23,80.21,80.22,129900.0,63.7746,63.7746,63.7587,63.7667,129900.0
2013-07-25 14:30:00,80.22,80.23,80.21,80.23,152400.0,63.7667,63.7746,63.7587,63.7746,152400.0
2013-07-25 15:00:00,80.22,80.28,80.22,80.28,71000.0,63.7667,63.8144,63.7667,63.8144,71000.0
2013-07-25 15:30:00,80.28,80.3,80.27,80.29,61400.0,63.8144,63.8303,63.8064,63.8223,61400.0
2013-07-26 09:30:00,80.28,80.34,80.28,80.31,42200.0,63.8144,63.8621,63.8144,63.8382,42200.0
2013-07-26 10:00:00,80.31,80.32,80.3,80.31,28700.0,63.8382,63.8462,63.8303,63.8382,28700.0
2013-07-26 10:30:00,80.31,80.31,80.29,80.31,68700.0,63.8382,63.8382,63.8223,63.8382,68700.0
2013-07-26 11:00:00,80.3,80.32,80.29,80.31,34400.0,63.8303,63.8462,63.8223,63.8382,34400.0
2013-07-26 11:30:00,80.31,80.32,80.3,80.32,41400.0,63.8382,63.8462,63.8303,63.8462,41400.0
2013-07-26 12:00:00,80.32,80.33,80.3,80.31,56300.0,63.8462,63.8541,63.8303,63.8382,56300.0
2013-07-26 12:30:00,80.32,80.32,80.3,80.31,99400.0,63.8462,63.8462,63.8303,63.8382,99400.0
2013-07-26 13:00:00,80.31,80.32,80.3,80.31,34200.0,63.8382,63.8462,63.8303,63.8382,34200.0
2013-07-26 13:30:00,80.32,80.34,80.32,80.34,59400.0,63.8462,63.8621,63.8462,63.8621,59400.0
2013-07-26 14:00:00,80.34,80.36,80.33,80.34,118800.0,63.8621,63.878,63.8541,63.8621,118800.0
2013-07-26 14:30:00,80.35,80.36,80.33,80.36,129500.0,63.87,63.878,63.8541,63.878,129500.0
2013-07-26 15:00:00,80.36,80.36,80.35,80.36,79300.0,63.878,63.878,63.87,63.878,79300.0
2013-07-26 15:30:00,80.36,80.36,80.34,80.34,65000.0,63.878,63.878,63.8621,63.8621,65000.0
2013-07-29 09:30:00,80.28,80.34,80.28,80.29,71300.0,63.8144,63.8621,63.8144,63.8223,71300.0
2013-07-29 10:00:00,80.3,80.3,80.29,80.29,21300.0,63.8303,63.8303,63.8223,63.8223,21300.0
2013-07-29 10:30:00,80.29,80.32,80.29,80.29,43900.0,63.8223,63.8462,63.8223,63.8223,43900.0
2013-07-29 11:00:00,80.29,80.31,80.29,80.3,80600.0,63.8223,63.8382,63.8223,63.8303,80600.0
2013-07-29 11:30:00,80.29,80.31,80.29,80.3,40900.0,63.8223,63.8382,63.8223,63.8303,40900.0
2013-07-29 12:00:00,80.3,80.31,80.28,80.29,120100.0,63.8303,63.8382,63.8144,63.8223,120100.0
2013-07-29 12:30:00,80.3,80.3,80.29,80.3,19900.0,63.8303,63.8303,63.8223,63.8303,19900.0
2013-07-29 13:00:00,80.3,80.3,80.28,80.29,33700.0,63.8303,63.8303,63.8144,63.8223,33700.0
2013-07-29 13:30:00,80.28,80.31,80.28,80.3,30800.0,63.8144,63.8382,63.8144,63.8303,30800.0
2013-07-29 14:00:00,80.29,80.3,80.28,80.3,42500.0,63.8223,63.8303,63.8144,63.8303,42500.0
2013-07-29 14:30:00,80.3,80.32,80.29,80.31,292000.0,63.8303,63.8462,63.8223,63.8382,292000.0
2013-07-29 15:00:00,80.3,80.32,80.3,80.32,88400.0,63.8303,63.8462,63.8303,63.8462,88400.0
2013-07-29 15:30:00,80.32,80.32,80.3,80.3,68500.0,63.8462,63.8462,63.8303,63.8303,68500.0
2013-07-30 09:30:00,80.31,80.31,80.29,80.3,65700.0,63.8382,63.8382,63.8223,63.8303,65700.0
2013-07-30 10:00:00,80.3,80.32,80.29,80.31,89700.0,63.8303,63.8462,63.8223,63.8382,89700.0
2013-07-30 10:30:00,80.32,80.32,80.29,80.29,147700.0,63.8462,63.8462,63.8223,63.8223,147700.0
2013-07-30 11:00:00,80.3,80.31,80.29,80.29,70200.0,63.8303,63.8382,63.8223,63.8223,70200.0
2013-07-30 11:30:00,80.3,80.3,80.29,80.3,51700.0,63.8303,63.8303,63.8223,63.8303,51700.0
2013-07-30 12:00:00,80.3,80.3,80.29,80.3,145300.0,63.8303,63.8303,63.8223,63.8303,145300.0
2013-07-30 12:30:00,80.3,80.3,80.28,80.29,27700.0,63.8303,63.8303,63.8144,63.8223,27700.0
2013-07-30 13:00:00,80.28,80.3,80.28,80.29,87400.0,63.8144,63.8303,63.8144,63.8223,87400.0
2013-07-30 13:30:00,80.28,80.29,80.26,80.27,123200.0,63.8144,63.8223,63.7985,63.8064,123200.0
2013-07-30 14:00:00,80.28,80.28,80.27,80.28,63600.0,63.8144,63.8144,63.8064,63.8144,63600.0
2013-07-30 14:30:00,80.28,80.3,80.26,80.26,192200.0,63.8144,63.8303,63.7985,63.7985,192200.0
2013-07-30 15:00:00,80.26,80.28,80.26,80.26,60100.0,63.7985,63.8144,63.7985,63.7985,60100.0
2013-07-30 15:30:00,80.26,80.27,80.26,80.27,57400.0,63.7985,63.8064,63.7985,63.8064,57400.0
2013-07-31 09:30:00,80.2,80.22,80.18,80.22,73500.0,63.7508,63.7667,63.7349,63.7667,73500.0
2013-07-31 10:00:00,80.22,80.23,80.21,80.23,43000.0,63.7667,63.7746,63.7587,63.7746,43000.0
2013-07-31 10:30:00,80.23,80.23,80.2,80.21,36000.0,63.7746,63.7746,63.7508,63.7587,36000.0
2013-07-31 11:00:00,80.21,80.22,80.19,80.2,24700.0,63.7587,63.7667,63.7428,63.7508,24700.0
2013-07-31 11:30:00,80.2,80.2,80.19,80.2,139300.0,63.7508,63.7508,63.7428,63.7508,139300.0
2013-07-31 12:00:00,80.2,80.2,80.18,80.19,59700.0,63.7508,63.7508,63.7349,63.7428,59700.0
2013-07-31 12:30:00,80.19,80.21,80.18,80.2,161200.0,63.7428,63.7587,63.7349,63.7508,161200.0
2013-07-31 13:00:00,80.21,80.22,80.2,80.21,56600.0,63.7587,63.7667,63.7508,63.7587,56600.0
2013-07-31 13:30:00,80.22,80.24,80.2,80.21,166600.0,63.7667,63.7826,63.7508,63.7587,166600.0
2013-07-31 14:00:00,80.22,80.29,80.22,80.27,57500.0,63.7667,63.8223,63.7667,63.8064,57500.0
2013-07-31 14:30:00,80.28,80.28,80.26,80.27,41800.0,63.8144,63.8144,63.7985,63.8064,41800.0
2013-07-31 15:00:00,80.28,80.3,80.28,80.3,31400.0,63.8144,63.8303,63.8144,63.8303,31400.0
2013-07-31 15:30:00,80.29,80.32,80.29,80.31,68300.0,63.8223,63.8462,63.8223,63.8382,68300.0
2013-08-01 09:30:00,80.21,80.21,80.17,80.18,74800.0,63.8186,63.8186,63.7867,63.7947,74800.0
2013-08-01 10:00:00,80.17,80.18,80.12,80.15,188400.0,63.7867,63.7947,63.7469,63.7708,188400.0
2013-08-01 10:30:00,80.16,80.17,80.14,80.16,457100.0,63.7788,63.7867,63.7629,63.7788,457100.0
2013-08-01 11:00:00,80.16,80.17,80.14,80.17,226000.0,63.7788,63.7867,63.7629,63.7867,226000.0
2013-08-01 11:30:00,80.17,80.17,80.15,80.16,380500.0,63.7867,63.7867,63.7708,63.7788,380500.0
2013-08-01 12:00:00,80.16,80.17,80.15,80.17,370500.0,63.7788,63.7867,63.7708,63.7867,370500.0
2013-08-01 12:30:00,80.17,80.17,80.16,80.16,121800.0,63.7867,63.7867,63.7788,63.7788,121800.0
2013-08-01 13:00:00,80.16,80.17,80.15,80.16,266800.0,63.7788,63.7867,63.7708,63.7788,266800.0
2013-08-01 13:30:00,80.16,80.17,80.13,80.16,232300.0,63.7788,63.7867,63.7549,63.7788,232300.0
2013-08-01 14:00:00,80.16,80.17,80.15,80.15,197900.0,63.7788,63.7867,63.7708,63.7708,197900.0
2013-08-01 14:30:00,80.15,80.17,80.13,80.13,240000.0,63.7708,63.7867,63.7549,63.7549,240000.0
2013-08-01 15:00:00,80.14,80.15,80.11,80.13,152800.0,63.7629,63.7708,63.739,63.7549,152800.0
2013-08-01 15:30:00,80.13,80.17,80.12,80.13,597200.0,63.7549,63.7867,63.7469,63.7549,597200.0
2013-08-02 09:30:00,80.25,80.26,80.2,80.26,77900.0,63.8504,63.8583,63.8106,63.8583,77900.0
2013-08-02 10:00:00,80.26,80.28,80.25,80.26,146600.0,63.8583,63.8742,63.8504,63.8583,146600.0
2013-08-02 10:30:00,80.26,80.28,80.25,80.28,52500.0,63.8583,63.8742,63.8504,63.8742,52500.0
2013-08-02 11:00:00,80.28,80.28,80.26,80.27,51400.0,63.8742,63.8742,63.8583,63.8663,51400.0
2013-08-02 11:30:00,80.27,80.28,80.26,80.26,152100.0,63.8663,63.8742,63.8583,63.8583,152100.0
2013-08-02 12:00:00,80.26,80.27,80.23,80.27,81700.0,63.8583,63.8663,63.8345,63.8663,81700.0
2013-08-02 12:30:00,80.27,80.28,80.26,80.27,44000.0,63.8663,63.8742,63.8583,63.8663,44000.0
2013-08-02 13:00:00,80.27,80.29,80.27,80.29,65800.0,63.8663,63.8822,63.8663,63.8822,65800.0
2013-08-02 13:30:00,80.29,80.31,80.28,80.3,59600.0,63.8822,63.8981,63.8742,63.8902,59600.0
2013-08-02 14:00:00,80.31,80.32,80.27,80.31,144500.0,63.8981,63.9061,63.8663,63.8981,144500.0
2013-08-02 14:30:00,80.31,80.33,80.31,80.33,119700.0,63.8981,63.914,63.8981,63.914,119700.0
2013-08-02 15:00:00,80.33,80.33,80.31,80.32,86000.0,63.914,63.914,63.8981,63.9061,86000.0
2013-08-02 15:30:00,80.31,80.33,80.3,80.3,114600.0,63.8981,63.914,63.8902,63.8902,114600.0
2013-08-05 09:30:00,80.31,80.31,80.29,80.3,53500.0,63.8981,63.8981,63.8822,63.8902,53500.0
2013-08-05 10:00:00,80.3,80.3,80.26,80.27,27300.0,63.8902,63.8902,63.8583,63.8663,27300.0
2013-08-05 10:30:00,80.27,80.27,80.25,80.25,34400.0,63.8663,63.8663,63.8504,63.8504,34400.0
2013-08-05 11:00:00,80.26,80.26,80.24,80.25,34400.0,63.8583,63.8583,63.8424,63.8504,34400.0
2013-08-05 11:30:00,80.25,80.26,80.24,80.25,64000.0,63.8504,63.8583,63.8424,63.8504,64000.0
2013-08-05 12:00:00,80.26,80.27,80.25,80.26,37900.0,63.8583,63.8663,63.8504,63.8583,37900.0
2013-08-05 12:30:00,80.25,80.26,80.24,80.24,40800.0,63.8504,63.8583,63.8424,63.8424,40800.0
2013-08-05 13:00:00,80.25,80.26,80.24,80.24,61700.0,63.8504,63.8583,63.8424,63.8424,61700.0
2013-08-05 13:30:00,80.25,80.27,80.24,80.27,43800.0,63.8504,63.8663,63.8424,63.8663,43800.0
2013-08-05 14:00:00,80.27,80.29,80.26,80.28,110000.0,63.8663,63.8822,63.8583,63.8742,110000.0
2013-08-05 14:30:00,80.28,80.29,80.27,80.28,42600.0,63.8742,63.8822,63.8663,63.8742,42600.0
2013-08-05 15:00:00,80.28,80.29,80.28,80.28,47000.0,63.8742,63.8822,63.8742,63.8742,47000.0
2013-08-05 15:30:00,80.28,80.3,80.28,80.28,276300.0,63.8742,63.8902,63.8742,63.8742,276300.0
2013-08-06 09:30:00,80.28,80.28,80.23,80.24,112000.0,63.8742,63.8742,63.8345,63.8424,112000.0
2013-08-06 10:00:00,80.24,80.26,80.24,80.25,49100.0,63.8424,63.8583,63.8424,63.8504,49100.0
2013-08-06 10:30:00,80.25,80.25,80.24,80.25,35300.0,63.8504,63.8504,63.8424,63.8504,35300.0
2013-08-06 11:00:00,80.24,80.26,80.24,80.25,45600.0,63.8424,63.8583,63.8424,63.8504,45600.0
2013-08-06 11:30:00,80.25,80.25,80.24,80.24,33700.0,63.8504,63.8504,63.8424,63.8424,33700.0
2013-08-06 12:00:00,80.25,80.26,80.23,80.26,81400.0,63.8504,63.8583,63.8345,63.8583,81400.0
2013-08-06 12:30:00,80.25,80.26,80.25,80.25,24400.0,63.8504,63.8583,63.8504,63.8504,24400.0
2013-08-06 13:00:00,80.26,80.28,80.25,80.27,50900.0,63.8583,63.8742,63.8504,63.8663,50900.0
2013-08-06 13:30:00,80.28,80.28,80.26,80.27,74500.0,63.8742,63.8742,63.8583,63.8663,74500.0
2013-08-06 14:00:00,80.26,80.27,80.26,80.27,57200.0,63.8583,63.8663,63.8583,63.8663,57200.0
2013-08-06 14:30:00,80.27,80.27,80.26,80.27,33300.0,63.8663,63.8663,63.8583,63.8663,33300.0
2013-08-06 15:00:00,80.27,80.27,80.25,80.26,69300.0,63.8663,63.8663,63.8504,63.8583,69300.0
2013-08-06 15:30:00,80.25,80.27,80.25,80.27,89100.0,63.8504,63.8663,63.8504,63.8663,89100.0
2013-08-07 09:30:00,80.28,80.28,80.26,80.26,42500.0,63.8742,63.8742,63.8583,63.8583,42500.0
2013-08-07 10:00:00,80.27,80.28,80.26,80.28,38000.0,63.8663,63.8742,63.8583,63.8742,38000.0
2013-08-07 10:30:00,80.27,80.28,80.26,80.27,49500.0,63.8663,63.8742,63.8583,63.8663,49500.0
2013-08-07 11:00:00,80.28,80.28,80.26,80.27,58300.0,63.8742,63.8742,63.8583,63.8663,58300.0
2013-08-07 11:30:00,80.27,80.27,80.26,80.27,106700.0,63.8663,63.8663,63.8583,63.8663,106700.0
2013-08-07 12:00:00,80.26,80.27,80.26,80.26,38900.0,63.8583,63.8663,63.8583,63.8583,38900.0
2013-08-07 12:30:00,80.26,80.27,80.25,80.27,44800.0,63.8583,63.8663,63.8504,63.8663,44800.0
2013-08-07 13:00:00,80.27,80.28,80.26,80.28,58700.0,63.8663,63.8742,63.8583,63.8742,58700.0
2013-08-07 13:30:00,80.27,80.28,80.27,80.28,34000.0,63.8663,63.8742,63.8663,63.8742,34000.0
2013-08-07 14:00:00,80.28,80.29,80.27,80.29,89800.0,63.8742,63.8822,63.8663,63.8822,89800.0
2013-08-07 14:30:00,80.29,80.29,80.27,80.28,83700.0,63.8822,63.8822,63.8663,63.8742,83700.0
2013-08-07 15:00:00,80.28,80.28,80.27,80.27,63800.0,63.8742,63.8742,63.8663,63.8663,63800.0
2013-08-07 15:30:00,80.28,80.28,80.27,80.27,77700.0,63.8742,63.8742,63.8663,63.8663,77700.0
2013-08-08 09:30:00,80.31,80.32,80.28,80.29,51200.0,63.8981,63.9061,63.8742,63.8822,51200.0
2013-08-08 10:00:00,80.29,80.3,80.28,80.3,21800.0,63.8822,63.8902,63.8742,63.8902,21800.0
2013-08-08 10:30:00,80.3,80.31,80.28,80.29,29000.0,63.8902,63.8981,63.8742,63.8822,29000.0
2013-08-08 11:00:00,80.29,80.3,80.28,80.28,61500.0,63.8822,63.8902,63.8742,63.8742,61500.0
2013-08-08 11:30:00,80.29,80.31,80.28,80.28,50900.0,63.8822,63.8981,63.8742,63.8742,50900.0
2013-08-08 12:00:00,80.28,80.29,80.28,80.28,21100.0,63.8742,63.8822,63.8742,63.8742,21100.0
2013-08-08 12:30:00,80.29,80.3,80.28,80.29,28700.0,63.8822,63.8902,63.8742,63.8822,28700.0
2013-08-08 13:00:00,80.29,80.3,80.27,80.28,103500.0,63.8822,63.8902,63.8663,63.8742,103500.0
2013-08-08 13:30:00,80.29,80.3,80.28,80.29,33200.0,63.8822,63.8902,63.8742,63.8822,33200.0
2013-08-08 14:00:00,80.29,80.3,80.28,80.3,76500.0,63.8822,63.8902,63.8742,63.8902,76500.0
2013-08-08 14:30:00,80.3,80.31,80.29,80.29,57900.0,63.8902,63.8981,63.8822,63.8822,57900.0
2013-08-08 15:00:00,80.3,80.3,80.29,80.29,49800.0,63.8902,63.8902,63.8822,63.8822,49800.0
2013-08-08 15:30:00,80.3,80.31,80.29,80.3,96000.0,63.8902,63.8981,63.8822,63.8902,96000.0
2013-08-09 09:30:00,80.3,80.31,80.27,80.3,26200.0,63.8902,63.8981,63.8663,63.8902,26200.0
2013-08-09 10:00:00,80.31,80.31,80.3,80.31,30500.0,63.8981,63.8981,63.8902,63.8981,30500.0
2013-08-09 10:30:00,80.31,80.31,80.28,80.28,35000.0,63.8981,63.8981,63.8742,63.8742,35000.0
2013-08-09 11:00:00,80.29,80.29,80.27,80.28,37200.0,63.8822,63.8822,63.8663,63.8742,37200.0
2013-08-09 11:30:00,80.28,80.29,80.27,80.28,57000.0,63.8742,63.8822,63.8663,63.8742,57000.0
2013-08-09 12:00:00,80.29,80.29,80.28,80.29,32700.0,63.8822,63.8822,63.8742,63.8822,32700.0
2013-08-09 12:30:00,80.29,80.31,80.28,80.3,347100.0,63.8822,63.8981,63.8742,63.8902,347100.0
2013-08-09 13:00:00,80.3,80.31,80.3,80.31,21100.0,63.8902,63.8981,63.8902,63.8981,21100.0
2013-08-09 13:30:00,80.3,80.32,80.29,80.3,68000.0,63.8902,63.9061,63.8822,63.8902,68000.0
2013-08-09 14:00:00,80.3,80.33,80.29,80.3,121300.0,63.8902,63.914,63.8822,63.8902,121300.0
2013-08-09 14:30:00,80.3,80.31,80.3,80.31,33400.0,63.8902,63.8981,63.8902,63.8981,33400.0
2013-08-09 15:00:00,80.3,80.31,80.3,80.31,23400.0,63.8902,63.8981,63.8902,63.8981,23400.0
2013-08-09 15:30:00,80.3,80.31,80.3,80.31,50800.0,63.8902,63.8981,63.8902,63.8981,50800.0
2013-08-12 09:30:00,80.32,80.34,80.3,80.31,39800.0,63.9061,63.922,63.8902,63.8981,39800.0
2013-08-12 10:00:00,80.31,80.32,80.3,80.3,21700.0,63.8981,63.9061,63.8902,63.8902,21700.0
2013-08-12 10:30:00,80.3,80.32,80.3,80.32,51700.0,63.8902,63.9061,63.8902,63.9061,51700.0
2013-08-12 11:00:00,80.32,80.32,80.3,80.3,27600.0,63.9061,63.9061,63.8902,63.8902,27600.0
2013-08-12 11:30:00,80.31,80.31,80.29,80.29,48100.0,63.8981,63.8981,63.8822,63.8822,48100.0
2013-08-12 12:00:00,80.29,80.3,80.29,80.3,21000.0,63.8822,63.8902,63.8822,63.8902,21000.0
2013-08-12 12:30:00,80.3,80.3,80.27,80.27,168900.0,63.8902,63.8902,63.8663,63.8663,168900.0
2013-08-12 13:00:00,80.27,80.28,80.27,80.28,28800.0,63.8663,63.8742,63.8663,63.8742,28800.0
2013-08-12 13:30:00,80.28,80.28,80.26,80.27,30800.0,63.8742,63.8742,63.8583,63.8663,30800.0
2013-08-12 14:00:00,80.27,80.29,80.26,80.28,120700.0,63.8663,63.8822,63.8583,63.8742,120700.0
2013-08-12 14:30:00,80.28,80.29,80.26,80.28,108100.0,63.8742,63.8822,63.8583,63.8742,108100.0
2013-08-12 15:00:00,80.28,80.28,80.26,80.27,73900.0,63.8742,63.8742,63.8583,63.8663,73900.0
2013-08-12 15:30:00,80.27,80.28,80.27,80.28,44900.0,63.8663,63.8742,63.8663,63.8742,44900.0
2013-08-13 09:30:00,80.2,80.21,80.16,80.16,42400.0,63.8106,63.8186,63.7788,63.7788,42400.0
2013-08-13 10:00:00,80.16,80.18,80.16,80.18,38300.0,63.7788,63.7947,63.7788,63.7947,38300.0
2013-08-13 10:30:00,80.17,80.17,80.14,80.15,46400.0,63.7867,63.7867,63.7629,63.7708,46400.0
2013-08-13 11:00:00,80.15,80.17,80.14,80.16,80200.0,63.7708,63.7867,63.7629,63.7788,80200.0
2013-08-13 11:30:00,80.16,80.16,80.13,80.16,120600.0,63.7788,63.7788,63.7549,63.7788,120600.0
2013-08-13 12:00:00,80.16,80.16,80.15,80.16,90600.0,63.7788,63.7788,63.7708,63.7788,90600.0
2013-08-13 12:30:00,80.16,80.16,80.15,80.16,29600.0,63.7788,63.7788,63.7708,63.7788,29600.0
2013-08-13 13:00:00,80.16,80.16,80.15,80.16,75400.0,63.7788,63.7788,63.7708,63.7788,75400.0
2013-08-13 13:30:00,80.15,80.16,80.15,80.16,53100.0,63.7708,63.7788,63.7708,63.7788,53100.0
2013-08-13 14:00:00,80.15,80.16,80.14,80.15,83900.0,63.7708,63.7788,63.7629,63.7708,83900.0
2013-08-13 14:30:00,80.14,80.14,80.13,80.14,44200.0,63.7629,63.7629,63.7549,63.7629,44200.0
2013-08-13 15:00:00,80.13,80.15,80.13,80.14,68200.0,63.7549,63.7708,63.7549,63.7629,68200.0
2013-08-13 15:30:00,80.14,80.15,80.14,80.15,36300.0,63.7629,63.7708,63.7629,63.7708,36300.0
2013-08-14 09:30:00,80.15,80.17,80.12,80.14,108400.0,63.7708,63.7867,63.7469,63.7629,108400.0
2013-08-14 10:00:00,80.14,80.15,80.13,80.14,66300.0,63.7629,63.7708,63.7549,63.7629,66300.0
2013-08-14 10:30:00,80.15,80.16,80.14,80.16,21600.0,63.7708,63.7788,63.7629,63.7788,21600.0
2013-08-14 11:00:00,80.15,80.16,80.15,80.16,36700.0,63.7708,63.7788,63.7708,63.7788,36700.0
2013-08-14 11:30:00,80.16,80.17,80.15,80.17,26100.0,63.7788,63.7867,63.7708,63.7867,26100.0
2013-08-14 12:00:00,80.17,80.17,80.16,80.17,26300.0,63.7867,63.7867,63.7788,63.7867,26300.0
2013-08-14 12:30:00,80.17,80.17,80.16,80.17,18200.0,63.7867,63.7867,63.7788,63.7867,18200.0
2013-08-14 13:00:00,80.16,80.17,80.16,80.16,38800.0,63.7788,63.7867,63.7788,63.7788,38800.0
2013-08-14 13:30:00,80.17,80.17,80.16,80.17,26300.0,63.7867,63.7867,63.7788,63.7867,26300.0
2013-08-14 14:00:00,80.17,80.18,80.16,80.16,91800.0,63.7867,63.7947,63.7788,63.7788,91800.0
2013-08-14 14:30:00,80.16,80.17,80.16,80.17,73000.0,63.7788,63.7867,63.7788,63.7867,73000.0
2013-08-14 15:00:00,80.17,80.18,80.16,80.18,134100.0,63.7867,63.7947,63.7788,63.7947,134100.0
2013-08-14 15:30:00,80.17,80.18,80.17,80.17,67400.0,63.7867,63.7947,63.7867,63.7867,67400.0
2013-08-15 09:30:00,80.07,80.07,80.02,80.03,42800.0,63.7072,63.7072,63.6674,63.6753,42800.0
2013-08-15 10:00:00,80.03,80.03,80.0,80.02,72900.0,63.6753,63.6753,63.6515,63.6674,72900.0
2013-08-15 10:30:00,80.02,80.03,79.99,80.0,78300.0,63.6674,63.6753,63.6435,63.6515,78300.0
2013-08-15 11:00:00,80.0,80.04,80.0,80.04,49400.0,63.6515,63.6833,63.6515,63.6833,49400.0
2013-08-15 11:30:00,80.03,80.04,80.03,80.03,29100.0,63.6753,63.6833,63.6753,63.6753,29100.0
2013-08-15 12:00:00,80.04,80.04,80.03,80.04,38300.0,63.6833,63.6833,63.6753,63.6833,38300.0
2013-08-15 12:30:00,80.04,80.04,80.02,80.03,29800.0,63.6833,63.6833,63.6674,63.6753,29800.0
2013-08-15 13:00:00,80.02,80.06,80.02,80.06,104900.0,63.6674,63.6992,63.6674,63.6992,104900.0
2013-08-15 13:30:00,80.06,80.09,80.05,80.08,127400.0,63.6992,63.7231,63.6912,63.7151,127400.0
2013-08-15 14:00:00,80.09,80.11,80.07,80.08,106300.0,63.7231,63.739,63.7072,63.7151,106300.0
2013-08-15 14:30:00,80.09,80.09,80.07,80.08,73500.0,63.7231,63.7231,63.7072,63.7151,73500.0
2013-08-15 15:00:00,80.08,80.08,80.05,80.06,41100.0,63.7151,63.7151,63.6912,63.6992,41100.0
2013-08-15 15:30:00,80.06,80.07,80.05,80.05,50400.0,63.6992,63.7072,63.6912,63.6912,50400.0
2013-08-16 09:30:00,80.05,80.08,80.03,80.03,46600.0,63.6912,63.7151,63.6753,63.6753,46600.0
2013-08-16 10:00:00,80.03,80.04,80.01,80.02,38900.0,63.6753,63.6833,63.6594,63.6674,38900.0
2013-08-16 10:30:00,80.03,80.04,80.01,80.04,74000.0,63.6753,63.6833,63.6594,63.6833,74000.0
2013-08-16 11:00:00,80.04,80.04,80.01,80.03,35000.0,63.6833,63.6833,63.6594,63.6753,35000.0
2013-08-16 11:30:00,80.02,80.04,80.01,80.01,97200.0,63.6674,63.6833,63.6594,63.6594,97200.0
2013-08-16 12:00:00,80.02,80.02,79.99,80.0,38300.0,63.6674,63.6674,63.6435,63.6515,38300.0
2013-08-16 12:30:00,79.99,80.01,79.97,79.99,33900.0,63.6435,63.6594,63.6276,63.6435,33900.0
2013-08-16 13:00:00,79.98,79.99,79.97,79.97,48900.0,63.6356,63.6435,63.6276,63.6276,48900.0
2013-08-16 13:30:00,79.98,79.98,79.96,79.96,29000.0,63.6356,63.6356,63.6196,63.6196,29000.0
2013-08-16 14:00:00,79.96,79.99,79.96,79.99,80200.0,63.6196,63.6435,63.6196,63.6435,80200.0
2013-08-16 14:30:00,79.99,80.01,79.98,80.0,76200.0,63.6435,63.6594,63.6356,63.6515,76200.0
2013-08-16 15:00:00,80.0,80.02,80.0,80.0,47300.0,63.6515,63.6674,63.6515,63.6515,47300.0
2013-08-16 15:30:00,80.0,80.02,80.0,80.02,39300.0,63.6515,63.6674,63.6515,63.6674,39300.0
2013-08-19 09:30:00,79.98,79.99,79.97,79.97,29200.0,63.6356,63.6435,63.6276,63.6276,29200.0
2013-08-19 10:00:00,79.97,79.98,79.96,79.98,47000.0,63.6276,63.6356,63.6196,63.6356,47000.0
2013-08-19 10:30:00,79.98,79.98,79.96,79.98,24500.0,63.6356,63.6356,63.6196,63.6356,24500.0
2013-08-19 11:00:00,79.97,79.97,79.96,79.96,41900.0,63.6276,63.6276,63.6196,63.6196,41900.0
2013-08-19 11:30:00,79.96,79.98,79.96,79.97,71300.0,63.6196,63.6356,63.6196,63.6276,71300.0
2013-08-19 12:00:00,79.97,79.97,79.95,79.96,18600.0,63.6276,63.6276,63.6117,63.6196,18600.0
2013-08-19 12:30:00,79.96,79.96,79.93,79.94,18900.0,63.6196,63.6196,63.5958,63.6037,18900.0
2013-08-19 13:00:00,79.94,79.96,79.93,79.95,111800.0,63.6037,63.6196,63.5958,63.6117,111800.0
2013-08-19 13:30:00,79.95,79.97,79.95,79.96,158900.0,63.6117,63.6276,63.6117,63.6196,158900.0
2013-08-19 14:00:00,79.96,79.96,79.95,79.95,58200.0,63.6196,63.6196,63.6117,63.6117,58200.0
2013-08-19 14:30:00,79.95,79.96,79.94,79.94,78200.0,63.6117,63.6196,63.6037,63.6037,78200.0
2013-08-19 15:00:00,79.94,79.95,79.93,79.95,53900.0,63.6037,63.6117,63.5958,63.6117,53900.0
2013-08-19 15:30:00,79.94,79.96,79.93,79.96,79100.0,63.6037,63.6196,63.5958,63.6196,79100.0
2013-08-20 09:30:00,79.99,80.03,79.99,80.0,29900.0,63.6435,63.6753,63.6435,63.6515,29900.0
2013-08-20 10:00:00,80.01,80.04,80.0,80.04,80200.0,63.6594,63.6833,63.6515,63.6833,80200.0
2013-08-20 10:30:00,80.04,80.04,80.01,80.01,62200.0,63.6833,63.6833,63.6594,63.6594,62200.0
2013-08-20 11:00:00,80.02,80.02,80.01,80.02,26400.0,63.6674,63.6674,63.6594,63.6674,26400.0
2013-08-20 11:30:00,80.02,80.03,80.01,80.02,32500.0,63.6674,63.6753,63.6594,63.6674,32500.0
2013-08-20 12:00:00,80.02,80.03,80.01,80.02,19700.0,63.6674,63.6753,63.6594,63.6674,19700.0
2013-08-20 12:30:00,80.02,80.03,80.01,80.03,30700.0,63.6674,63.6753,63.6594,63.6753,30700.0
2013-08-20 13:00:00,80.03,80.03,80.02,80.03,78800.0,63.6753,63.6753,63.6674,63.6753,78800.0
2013-08-20 13:30:00,80.03,80.04,80.03,80.04,29800.0,63.6753,63.6833,63.6753,63.6833,29800.0
2013-08-20 14:00:00,80.04,80.04,80.03,80.04,68200.0,63.6833,63.6833,63.6753,63.6833,68200.0
2013-08-20 14:30:00,80.04,80.06,80.03,80.05,53400.0,63.6833,63.6992,63.6753,63.6912,53400.0
2013-08-20 15:00:00,80.05,80.06,80.04,80.05,100200.0,63.6912,63.6992,63.6833,63.6912,100200.0
2013-08-20 15:30:00,80.05,80.06,80.05,80.05,109100.0,63.6912,63.6992,63.6912,63.6912,109100.0
2013-08-21 09:30:00,80.0,80.0,79.97,79.99,76800.0,63.6515,63.6515,63.6276,63.6435,76800.0
2013-08-21 10:00:00,79.98,79.98,79.97,79.97,20200.0,63.6356,63.6356,63.6276,63.6276,20200.0
2013-08-21 10:30:00,79.98,79.99,79.96,79.97,34000.0,63.6356,63.6435,63.6196,63.6276,34000.0
2013-08-21 11:00:00,79.97,79.97,79.96,79.97,30300.0,63.6276,63.6276,63.6196,63.6276,30300.0
2013-08-21 11:30:00,79.96,79.97,79.96,79.97,24600.0,63.6196,63.6276,63.6196,63.6276,24600.0
2013-08-21 12:00:00,79.96,79.99,79.96,79.99,55900.0,63.6196,63.6435,63.6196,63.6435,55900.0
2013-08-21 12:30:00,79.98,79.99,79.98,79.99,17600.0,63.6356,63.6435,63.6356,63.6435,17600.0
2013-08-21 13:00:00,79.98,80.0,79.98,79.99,62700.0,63.6356,63.6515,63.6356,63.6435,62700.0
2013-08-21 13:30:00,79.98,79.99,79.98,79.98,27700.0,63.6356,63.6435,63.6356,63.6356,27700.0
2013-08-21 14:00:00,79.99,79.99,79.89,79.89,73500.0,63.6435,63.6435,63.5639,63.5639,73500.0
2013-08-21 14:30:00,79.9,79.96,79.89,79.94,128700.0,63.5719,63.6196,63.5639,63.6037,128700.0
2013-08-21 15:00:00,79.93,79.94,79.91,79.91,101500.0,63.5958,63.6037,63.5799,63.5799,101500.0
2013-08-21 15:30:00,79.91,79.92,79.89,79.89,70400.0,63.5799,63.5878,63.5639,63.5639,70400.0
2013-08-22 09:30:00,79.92,79.93,79.9,79.92,44400.0,63.5878,63.5958,63.5719,63.5878,44400.0
2013-08-22 10:00:00,79.92,79.92,79.9,79.91,50900.0,63.5878,63.5878,63.5719,63.5799,50900.0
2013-08-22 10:30:00,79.91,79.92,79.91,79.91,24100.0,63.5799,63.5878,63.5799,63.5799,24100.0
2013-08-22 11:00:00,79.91,79.92,79.89,79.89,61600.0,63.5799,63.5878,63.5639,63.5639,61600.0
2013-08-22 11:30:00,79.89,79.9,79.87,79.87,109800.0,63.5639,63.5719,63.548,63.548,109800.0
2013-08-22 12:00:00,79.88,79.88,79.86,79.86,25000.0,63.556,63.556,63.5401,63.5401,25000.0
2013-08-22 12:30:00,79.87,79.87,79.85,79.86,11300.0,63.548,63.548,63.5321,63.5401,11300.0
2013-08-22 13:00:00,79.85,79.86,79.83,79.84,30100.0,63.5321,63.5401,63.5162,63.5242,30100.0
2013-08-22 13:30:00,79.84,79.86,79.83,79.85,46100.0,63.5242,63.5401,63.5162,63.5321,46100.0
2013-08-22 14:00:00,79.84,79.87,79.84,79.86,27700.0,63.5242,63.548,63.5242,63.5401,27700.0
2013-08-22 14:30:00,79.86,79.88,79.85,79.88,73200.0,63.5401,63.556,63.5321,63.556,73200.0
2013-08-22 15:00:00,79.87,79.88,79.85,79.86,74600.0,63.548,63.556,63.5321,63.5401,74600.0
2013-08-22 15:30:00,79.86,79.87,79.85,79.85,82800.0,63.5401,63.548,63.5321,63.5321,82800.0
2013-08-23 09:30:00,79.82,79.82,79.78,79.78,95500.0,63.5083,63.5083,63.4764,63.4764,95500.0
2013-08-23 10:00:00,79.79,79.89,79.79,79.88,48300.0,63.4844,63.5639,63.4844,63.556,48300.0
2013-08-23 10:30:00,79.89,79.94,79.87,79.94,62000.0,63.5639,63.6037,63.548,63.6037,62000.0
2013-08-23 11:00:00,79.94,79.95,79.89,79.89,52500.0,63.6037,63.6117,63.5639,63.5639,52500.0
2013-08-23 11:30:00,79.9,79.9,79.88,79.88,18900.0,63.5719,63.5719,63.556,63.556,18900.0
2013-08-23 12:00:00,79.89,79.89,79.88,79.88,67200.0,63.5639,63.5639,63.556,63.556,67200.0
2013-08-23 12:30:00,79.87,79.9,79.87,79.88,61500.0,63.548,63.5719,63.548,63.556,61500.0
2013-08-23 13:00:00,79.88,79.89,79.88,79.88,23600.0,63.556,63.5639,63.556,63.556,23600.0
2013-08-23 13:30:00,79.88,79.89,79.88,79.89,20300.0,63.556,63.5639,63.556,63.5639,20300.0
2013-08-23 14:00:00,79.89,79.91,79.88,79.91,42900.0,63.5639,63.5799,63.556,63.5799,42900.0
2013-08-23 14:30:00,79.91,79.92,79.9,79.91,55000.0,63.5799,63.5878,63.5719,63.5799,55000.0
2013-08-23 15:00:00,79.91,79.93,79.91,79.91,84600.0,63.5799,63.5958,63.5799,63.5799,84600.0
2013-08-23 15:30:00,79.92,79.94,79.9,79.93,125600.0,63.5878,63.6037,63.5719,63.5958,125600.0
2013-08-26 09:30:00,79.99,80.0,79.96,79.98,36000.0,63.6435,63.6515,63.6196,63.6356,36000.0
2013-08-26 10:00:00,79.97,79.99,79.97,79.99,38500.0,63.6276,63.6435,63.6276,63.6435,38500.0
2013-08-26 10:30:00,79.99,79.99,79.97,79.99,68700.0,63.6435,63.6435,63.6276,63.6435,68700.0
2013-08-26 11:00:00,79.99,79.99,79.96,79.98,93400.0,63.6435,63.6435,63.6196,63.6356,93400.0
2013-08-26 11:30:00,79.98,79.99,79.97,79.99,46400.0,63.6356,63.6435,63.6276,63.6435,46400.0
2013-08-26 12:00:00,79.99,80.0,79.98,79.99,75500.0,63.6435,63.6515,63.6356,63.6435,75500.0
2013-08-26 12:30:00,79.99,79.99,79.97,79.97,35300.0,63.6435,63.6435,63.6276,63.6276,35300.0
2013-08-26 13:00:00,79.97,79.99,79.96,79.97,45800.0,63.6276,63.6435,63.6196,63.6276,45800.0
2013-08-26 13:30:00,79.97,79.99,79.96,79.99,103000.0,63.6276,63.6435,63.6196,63.6435,103000.0
2013-08-26 14:00:00,79.98,79.99,79.97,79.98,32100.0,63.6356,63.6435,63.6276,63.6356,32100.0
2013-08-26 14:30:00,79.98,79.99,79.96,79.96,75200.0,63.6356,63.6435,63.6196,63.6196,75200.0
2013-08-26 15:00:00,79.97,79.98,79.96,79.97,27700.0,63.6276,63.6356,63.6196,63.6276,27700.0
2013-08-26 15:30:00,79.97,79.99,79.97,79.97,41300.0,63.6276,63.6435,63.6276,63.6276,41300.0
2013-08-27 09:30:00,80.01,80.01,79.98,80.01,84400.0,63.6594,63.6594,63.6356,63.6594,84400.0
2013-08-27 10:00:00,80.01,80.01,79.99,80.01,30700.0,63.6594,63.6594,63.6435,63.6594,30700.0
2013-08-27 10:30:00,80.0,80.01,80.0,80.01,40700.0,63.6515,63.6594,63.6515,63.6594,40700.0
2013-08-27 11:00:00,80.0,80.01,79.98,80.0,62800.0,63.6515,63.6594,63.6356,63.6515,62800.0
2013-08-27 11:30:00,79.99,80.02,79.99,80.01,106100.0,63.6435,63.6674,63.6435,63.6594,106100.0
2013-08-27 12:00:00,80.01,80.02,80.01,80.02,40000.0,63.6594,63.6674,63.6594,63.6674,40000.0
2013-08-27 12:30:00,80.02,80.04,80.02,80.02,86900.0,63.6674,63.6833,63.6674,63.6674,86900.0
2013-08-27 13:00:00,80.03,80.05,80.03,80.04,49200.0,63.6753,63.6912,63.6753,63.6833,49200.0
2013-08-27 13:30:00,80.04,80.04,80.03,80.03,31400.0,63.6833,63.6833,63.6753,63.6753,31400.0
2013-08-27 14:00:00,80.04,80.08,80.03,80.08,56900.0,63.6833,63.7151,63.6753,63.7151,56900.0
2013-08-27 14:30:00,80.07,80.08,80.05,80.06,59900.0,63.7072,63.7151,63.6912,63.6992,59900.0
2013-08-27 15:00:00,80.05,80.08,80.05,80.08,69200.0,63.6912,63.7151,63.6912,63.7151,69200.0
2013-08-27 15:30:00,80.08,80.08,80.02,80.02,223100.0,63.7151,63.7151,63.6674,63.6674,223100.0
2013-08-28 09:30:00,80.03,80.05,80.01,80.02,54200.0,63.6753,63.6912,63.6594,63.6674,54200.0
2013-08-28 10:00:00,80.02,80.02,80.0,80.01,29700.0,63.6674,63.6674,63.6515,63.6594,29700.0
2013-08-28 10:30:00,80.0,80.02,80.0,80.01,18100.0,63.6515,63.6674,63.6515,63.6594,18100.0
2013-08-28 11:00:00,80.0,80.02,80.0,80.01,22300.0,63.6515,63.6674,63.6515,63.6594,22300.0
2013-08-28 11:30:00,80.02,80.02,80.01,80.01,42800.0,63.6674,63.6674,63.6594,63.6594,42800.0
2013-08-28 12:00:00,80.01,80.02,80.0,80.0,22100.0,63.6594,63.6674,63.6515,63.6515,22100.0
2013-08-28 12:30:00,80.01,80.01,79.99,80.0,32900.0,63.6594,63.6594,63.6435,63.6515,32900.0
2013-08-28 13:00:00,80.0,80.0,79.97,80.0,78400.0,63.6515,63.6515,63.6276,63.6515,78400.0
2013-08-28 13:30:00,79.99,80.0,79.99,80.0,68100.0,63.6435,63.6515,63.6435,63.6515,68100.0
2013-08-28 14:00:00,80.0,80.01,80.0,80.0,59300.0,63.6515,63.6594,63.6515,63.6515,59300.0
2013-08-28 14:30:00,80.01,80.01,79.99,79.99,32100.0,63.6594,63.6594,63.6435,63.6435,32100.0
2013-08-28 15:00:00,79.99,80.0,79.99,80.0,37100.0,63.6435,63.6515,63.6435,63.6515,37100.0
2013-08-28 15:30:00,79.99,80.01,79.99,80.01,32200.0,63.6435,63.6594,63.6435,63.6594,32200.0
2013-08-29 09:30:00,79.97,79.97,79.96,79.97,28200.0,63.6276,63.6276,63.6196,63.6276,28200.0
2013-08-29 10:00:00,79.97,79.98,79.96,79.98,49500.0,63.6276,63.6356,63.6196,63.6356,49500.0
2013-08-29 10:30:00,79.97,80.0,79.97,79.99,74700.0,63.6276,63.6515,63.6276,63.6435,74700.0
2013-08-29 11:00:00,79.99,79.99,79.97,79.98,25800.0,63.6435,63.6435,63.6276,63.6356,25800.0
2013-08-29 11:30:00,79.97,79.99,79.97,79.99,30200.0,63.6276,63.6435,63.6276,63.6435,30200.0
2013-08-29 12:00:00,79.98,80.0,79.97,79.97,59300.0,63.6356,63.6515,63.6276,63.6276,59300.0
2013-08-29 12:30:00,79.98,79.98,79.97,79.98,18300.0,63.6356,63.6356,63.6276,63.6356,18300.0
2013-08-29 13:00:00,79.98,80.03,79.98,80.03,308900.0,63.6356,63.6753,63.6356,63.6753,308900.0
2013-08-29 13:30:00,80.03,80.04,80.02,80.03,79800.0,63.6753,63.6833,63.6674,63.6753,79800.0
2013-08-29 14:00:00,80.03,80.04,80.02,80.03,39600.0,63.6753,63.6833,63.6674,63.6753,39600.0
2013-08-29 14:30:00,80.03,80.04,80.02,80.04,56000.0,63.6753,63.6833,63.6674,63.6833,56000.0
2013-08-29 15:00:00,80.03,80.04,80.03,80.03,41400.0,63.6753,63.6833,63.6753,63.6753,41400.0
2013-08-29 15:30:00,80.04,80.05,80.02,80.05,103000.0,63.6833,63.6912,63.6674,63.6912,103000.0
2013-08-30 09:30:00,80.04,80.05,80.01,80.02,195900.0,63.6833,63.6912,63.6594,63.6674,195900.0
2013-08-30 10:00:00,80.02,80.06,80.02,80.06,142900.0,63.6674,63.6992,63.6674,63.6992,142900.0
2013-08-30 10:30:00,80.06,80.09,80.05,80.07,59500.0,63.6992,63.7231,63.6912,63.7072,59500.0
2013-08-30 11:00:00,80.06,80.07,80.05,80.07,37000.0,63.6992,63.7072,63.6912,63.7072,37000.0
2013-08-30 11:30:00,80.07,80.08,80.06,80.08,52500.0,63.7072,63.7151,63.6992,63.7151,52500.0
2013-08-30 12:00:00,80.08,80.08,80.05,80.07,125200.0,63.7151,63.7151,63.6912,63.7072,125200.0
2013-08-30 12:30:00,80.07,80.07,80.03,80.04,276000.0,63.7072,63.7072,63.6753,63.6833,276000.0
2013-08-30 13:00:00,80.03,80.06,80.02,80.05,121000.0,63.6753,63.6992,63.6674,63.6912,121000.0
2013-08-30 13:30:00,80.04,80.06,80.04,80.06,110900.0,63.6833,63.6992,63.6833,63.6992,110900.0
2013-08-30 14:00:00,80.05,80.05,80.04,80.05,34000.0,63.6912,63.6912,63.6833,63.6912,34000.0
2013-08-30 14:30:00,80.05,80.06,80.04,80.06,25300.0,63.6912,63.6992,63.6833,63.6992,25300.0
2013-08-30 15:00:00,80.05,80.05,80.02,80.03,107000.0,63.6912,63.6912,63.6674,63.6753,107000.0
2013-08-30 15:30:00,80.02,80.05,80.02,80.02,369400.0,63.6674,63.6912,63.6674,63.6674,369400.0
2013-09-03 09:30:00,79.89,79.9,79.85,79.88,92800.0,63.6243,63.6323,63.5925,63.6164,92800.0
2013-09-03 10:00:00,79.88,79.88,79.83,79.83,150200.0,63.6164,63.6164,63.5766,63.5766,150200.0
2013-09-03 10:30:00,79.84,79.85,79.82,79.83,23500.0,63.5845,63.5925,63.5686,63.5766,23500.0
2013-09-03 11:00:00,79.83,79.83,79.81,79.81,27600.0,63.5766,63.5766,63.5606,63.5606,27600.0
2013-09-03 11:30:00,79.8,79.83,79.8,79.82,81700.0,63.5527,63.5766,63.5527,63.5686,81700.0
2013-09-03 12:00:00,79.83,79.83,79.82,79.83,25100.0,63.5766,63.5766,63.5686,63.5766,25100.0
2013-09-03 12:30:00,79.83,79.84,79.82,79.84,21300.0,63.5766,63.5845,63.5686,63.5845,21300.0
2013-09-03 13:00:00,79.84,79.86,79.83,79.86,22100.0,63.5845,63.6004,63.5766,63.6004,22100.0
2013-09-03 13:30:00,79.86,79.86,79.84,79.86,117900.0,63.6004,63.6004,63.5845,63.6004,117900.0
2013-09-03 14:00:00,79.86,79.88,79.85,79.87,47300.0,63.6004,63.6164,63.5925,63.6084,47300.0
2013-09-03 14:30:00,79.88,79.89,79.87,79.87,47000.0,63.6164,63.6243,63.6084,63.6084,47000.0
2013-09-03 15:00:00,79.88,79.88,79.84,79.85,869700.0,63.6164,63.6164,63.5845,63.5925,869700.0
2013-09-03 15:30:00,79.84,79.85,79.82,79.82,161800.0,63.5845,63.5925,63.5686,63.5686,161800.0
2013-09-04 09:30:00,79.86,79.88,79.83,79.83,60300.0,63.6004,63.6164,63.5766,63.5766,60300.0
2013-09-04 10:00:00,79.84,79.84,79.82,79.82,22600.0,63.5845,63.5845,63.5686,63.5686,22600.0
2013-09-04 10:30:00,79.82,79.84,79.82,79.83,39300.0,63.5686,63.5845,63.5686,63.5766,39300.0
2013-09-04 11:00:00,79.83,79.85,79.83,79.84,52000.0,63.5766,63.5925,63.5766,63.5845,52000.0
2013-09-04 11:30:00,79.84,79.84,79.82,79.84,33300.0,63.5845,63.5845,63.5686,63.5845,33300.0
2013-09-04 12:00:00,79.84,79.84,79.83,79.84,67600.0,63.5845,63.5845,63.5766,63.5845,67600.0
2013-09-04 12:30:00,79.83,79.84,79.82,79.83,54800.0,63.5766,63.5845,63.5686,63.5766,54800.0
2013-09-04 13:00:00,79.82,79.83,79.79,79.79,31000.0,63.5686,63.5766,63.5447,63.5447,31000.0
2013-09-04 13:30:00,79.8,79.8,79.78,79.79,33100.0,63.5527,63.5527,63.5367,63.5447,33100.0
2013-09-04 14:00:00,79.78,79.79,79.77,79.77,56900.0,63.5367,63.5447,63.5288,63.5288,56900.0
2013-09-04 14:30:00,79.77,79.78,79.74,79.75,39600.0,63.5288,63.5367,63.5049,63.5128,39600.0
2013-09-04 15:00:00,79.75,79.75,79.74,79.75,34700.0,63.5128,63.5128,63.5049,63.5128,34700.0
2013-09-04 15:30:00,79.74,79.76,79.71,79.72,106700.0,63.5049,63.5208,63.481,63.489,106700.0
2013-09-05 09:30:00,79.64,79.66,79.64,79.65,62600.0,63.4252,63.4412,63.4252,63.4332,62600.0
2013-09-05 10:00:00,79.65,79.65,79.6,79.61,31200.0,63.4332,63.4332,63.3934,63.4013,31200.0
2013-09-05 10:30:00,79.61,79.61,79.58,79.59,23800.0,63.4013,63.4013,63.3775,63.3854,23800.0
2013-09-05 11:00:00,79.59,79.6,79.57,79.58,40900.0,63.3854,63.3934,63.3695,63.3775,40900.0
2013-09-05 11:30:00,79.58,79.59,79.57,79.59,43000.0,63.3775,63.3854,63.3695,63.3854,43000.0
2013-09-05 12:00:00,79.59,79.6,79.58,79.6,18800.0,63.3854,63.3934,63.3775,63.3934,18800.0
2013-09-05 12:30:00,79.6,79.61,79.59,79.61,75200.0,63.3934,63.4013,63.3854,63.4013,75200.0
2013-09-05 13:00:00,79.6,79.61,79.58,79.59,52300.0,63.3934,63.4013,63.3775,63.3854,52300.0
2013-09-05 13:30:00,79.58,79.59,79.58,79.59,89100.0,63.3775,63.3854,63.3775,63.3854,89100.0
2013-09-05 14:00:00,79.59,79.6,79.58,79.59,83500.0,63.3854,63.3934,63.3775,63.3854,83500.0
2013-09-05 14:30:00,79.6,79.61,79.56,79.6,151600.0,63.3934,63.4013,63.3615,63.3934,151600.0
2013-09-05 15:00:00,79.6,79.61,79.59,79.6,111800.0,63.3934,63.4013,63.3854,63.3934,111800.0
2013-09-05 15:30:00,79.6,79.61,79.59,79.6,289900.0,63.3934,63.4013,63.3854,63.3934,289900.0
2013-09-06 09:30:00,79.73,79.79,79.69,79.75,785400.0,63.4969,63.5447,63.4651,63.5128,785400.0
2013-09-06 10:00:00,79.75,79.77,79.74,79.77,25000.0,63.5128,63.5288,63.5049,63.5288,25000.0
2013-09-06 10:30:00,79.77,79.77,79.75,79.76,30000.0,63.5288,63.5288,63.5128,63.5208,30000.0
2013-09-06 11:00:00,79.76,79.76,79.75,79.76,34700.0,63.5208,63.5208,63.5128,63.5208,34700.0
2013-09-06 11:30:00,79.75,79.76,79.73,79.73,40200.0,63.5128,63.5208,63.4969,63.4969,40200.0
2013-09-06 12:00:00,79.73,79.74,79.73,79.73,39800.0,63.4969,63.5049,63.4969,63.4969,39800.0
2013-09-06 12:30:00,79.74,79.74,79.73,79.74,31900.0,63.5049,63.5049,63.4969,63.5049,31900.0
2013-09-06 13:00:00,79.74,79.74,79.73,79.74,22800.0,63.5049,63.5049,63.4969,63.5049,22800.0
2013-09-06 13:30:00,79.74,79.74,79.73,79.74,36000.0,63.5049,63.5049,63.4969,63.5049,36000.0
2013-09-06 14:00:00,79.73,79.74,79.68,79.69,98200.0,63.4969,63.5049,63.4571,63.4651,98200.0
2013-09-06 14:30:00,79.69,79.71,79.68,79.71,36400.0,63.4651,63.481,63.4571,63.481,36400.0
2013-09-06 15:00:00,79.71,79.73,79.7,79.73,46500.0,63.481,63.4969,63.473,63.4969,46500.0
2013-09-06 15:30:00,79.72,79.74,79.72,79.73,80700.0,63.489,63.5049,63.489,63.4969,80700.0
2013-09-09 09:30:00,79.84,79.86,79.79,79.81,59000.0,63.5845,63.6004,63.5447,63.5606,59000.0
2013-09-09 10:00:00,79.8,79.82,79.8,79.81,41700.0,63.5527,63.5686,63.5527,63.5606,41700.0
2013-09-09 10:30:00,79.81,79.83,79.81,79.81,47900.0,63.5606,63.5766,63.5606,63.5606,47900.0
2013-09-09 11:00:00,79.82,79.84,79.81,79.83,30700.0,63.5686,63.5845,63.5606,63.5766,30700.0
2013-09-09 11:30:00,79.84,79.84,79.8,79.8,38200.0,63.5845,63.5845,63.5527,63.5527,38200.0
2013-09-09 12:00:00,79.81,79.83,79.8,79.82,38100.0,63.5606,63.5766,63.5527,63.5686,38100.0
2013-09-09 12:30:00,79.82,79.83,79.8,79.8,17200.0,63.5686,63.5766,63.5527,63.5527,17200.0
2013-09-09 13:00:00,79.8,79.82,79.8,79.81,29900.0,63.5527,63.5686,63.5527,63.5606,29900.0
2013-09-09 13:30:00,79.81,79.82,79.81,79.81,23800.0,63.5606,63.5686,63.5606,63.5606,23800.0
2013-09-09 14:00:00,79.81,79.83,79.8,79.81,121200.0,63.5606,63.5766,63.5527,63.5606,121200.0
2013-09-09 14:30:00,79.82,79.82,79.81,79.81,12800.0,63.5686,63.5686,63.5606,63.5606,12800.0
2013-09-09 15:00:00,79.82,79.82,79.8,79.8,67900.0,63.5686,63.5686,63.5527,63.5527,67900.0
2013-09-09 15:30:00,79.81,79.81,79.8,79.81,50500.0,63.5606,63.5606,63.5527,63.5606,50500.0
2013-09-10 09:30:00,79.74,79.77,79.72,79.73,161400.0,63.5049,63.5288,63.489,63.4969,161400.0
2013-09-10 10:00:00,79.73,79.73,79.69,79.72,329800.0,63.4969,63.4969,63.4651,63.489,329800.0
2013-09-10 10:30:00,79.71,79.73,79.7,79.7,80800.0,63.481,63.4969,63.473,63.473,80800.0
2013-09-10 11:00:00,79.7,79.72,79.69,79.71,83300.0,63.473,63.489,63.4651,63.481,83300.0
2013-09-10 11:30:00,79.71,79.73,79.71,79.73,63900.0,63.481,63.4969,63.481,63.4969,63900.0
2013-09-10 12:00:00,79.73,79.73,79.72,79.72,28500.0,63.4969,63.4969,63.489,63.489,28500.0
2013-09-10 12:30:00,79.72,79.73,79.72,79.73,33900.0,63.489,63.4969,63.489,63.4969,33900.0
2013-09-10 13:00:00,79.73,79.77,79.72,79.76,78300.0,63.4969,63.5288,63.489,63.5208,78300.0
2013-09-10 13:30:00,79.75,79.76,79.72,79.73,42900.0,63.5128,63.5208,63.489,63.4969,42900.0
2013-09-10 14:00:00,79.72,79.74,79.71,79.71,115800.0,63.489,63.5049,63.481,63.481,115800.0
2013-09-10 14:30:00,79.72,79.72,79.7,79.71,45100.0,63.489,63.489,63.473,63.481,45100.0
2013-09-10 15:00:00,79.7,79.71,79.7,79.7,50300.0,63.473,63.481,63.473,63.473,50300.0
2013-09-10 15:30:00,79.7,79.71,79.69,79.7,47000.0,63.473,63.481,63.4651,63.473,47000.0
2013-09-11 09:30:00,79.77,79.78,79.75,79.77,49600.0,63.5288,63.5367,63.5128,63.5288,49600.0
2013-09-11 10:00:00,79.78,79.79,79.77,79.78,45600.0,63.5367,63.5447,63.5288,63.5367,45600.0
2013-09-11 10:30:00,79.76,79.77,79.75,79.75,22100.0,63.5208,63.5288,63.5128,63.5128,22100.0
2013-09-11 11:00:00,79.75,79.76,79.73,79.73,64900.0,63.5128,63.5208,63.4969,63.4969,64900.0
2013-09-11 11:30:00,79.74,79.77,79.73,79.76,67600.0,63.5049,63.5288,63.4969,63.5208,67600.0
2013-09-11 12:00:00,79.75,79.75,79.71,79.71,64600.0,63.5128,63.5128,63.481,63.481,64600.0
2013-09-11 12:30:00,79.72,79.72,79.71,79.71,48000.0,63.489,63.489,63.481,63.481,48000.0
2013-09-11 13:00:00,79.72,79.8,79.71,79.8,106400.0,63.489,63.5527,63.481,63.5527,106400.0
2013-09-11 13:30:00,79.8,79.8,79.77,79.77,44400.0,63.5527,63.5527,63.5288,63.5288,44400.0
2013-09-11 14:00:00,79.78,79.78,79.77,79.78,81200.0,63.5367,63.5367,63.5288,63.5367,81200.0
2013-09-11 14:30:00,79.77,79.81,79.77,79.8,39400.0,63.5288,63.5606,63.5288,63.5527,39400.0
2013-09-11 15:00:00,79.81,79.81,79.75,79.76,134700.0,63.5606,63.5606,63.5128,63.5208,134700.0
2013-09-11 15:30:00,79.76,79.77,79.75,79.77,72500.0,63.5208,63.5288,63.5128,63.5288,72500.0
2013-09-12 09:30:00,79.84,79.88,79.82,79.87,32200.0,63.5845,63.6164,63.5686,63.6084,32200.0
2013-09-12 10:00:00,79.86,79.87,79.85,79.85,32300.0,63.6004,63.6084,63.5925,63.5925,32300.0
2013-09-12 10:30:00,79.86,79.86,79.82,79.86,92400.0,63.6004,63.6004,63.5686,63.6004,92400.0
2013-09-12 11:00:00,79.86,79.86,79.83,79.84,43600.0,63.6004,63.6004,63.5766,63.5845,43600.0
2013-09-12 11:30:00,79.84,79.86,79.83,79.86,49100.0,63.5845,63.6004,63.5766,63.6004,49100.0
2013-09-12 12:00:00,79.86,79.87,79.85,79.86,31300.0,63.6004,63.6084,63.5925,63.6004,31300.0
2013-09-12 12:30:00,79.87,79.87,79.85,79.87,75700.0,63.6084,63.6084,63.5925,63.6084,75700.0
2013-09-12 13:00:00,79.86,79.87,79.85,79.85,21100.0,63.6004,63.6084,63.5925,63.5925,21100.0
2013-09-12 13:30:00,79.86,79.86,79.83,79.83,40700.0,63.6004,63.6004,63.5766,63.5766,40700.0
2013-09-12 14:00:00,79.82,79.85,79.82,79.85,154400.0,63.5686,63.5925,63.5686,63.5925,154400.0
2013-09-12 14:30:00,79.84,79.85,79.83,79.84,49300.0,63.5845,63.5925,63.5766,63.5845,49300.0
2013-09-12 15:00:00,79.84,79.85,79.83,79.85,116000.0,63.5845,63.5925,63.5766,63.5925,116000.0
2013-09-12 15:30:00,79.85,79.87,79.84,79.87,198600.0,63.5925,63.6084,63.5845,63.6084,198600.0
2013-09-13 09:30:00,79.83,79.9,79.81,79.88,572200.0,63.5766,63.6323,63.5606,63.6164,572200.0
2013-09-13 10:00:00,79.88,79.9,79.87,79.87,123400.0,63.6164,63.6323,63.6084,63.6084,123400.0
2013-09-13 10:30:00,79.87,79.89,79.86,79.88,39700.0,63.6084,63.6243,63.6004,63.6164,39700.0
2013-09-13 11:00:00,79.89,79.89,79.86,79.88,83500.0,63.6243,63.6243,63.6004,63.6164,83500.0
2013-09-13 11:30:00,79.87,79.87,79.86,79.87,41900.0,63.6084,63.6084,63.6004,63.6084,41900.0
2013-09-13 12:00:00,79.86,79.87,79.85,79.85,47900.0,63.6004,63.6084,63.5925,63.5925,47900.0
2013-09-13 12:30:00,79.86,79.86,79.85,79.86,62400.0,63.6004,63.6004,63.5925,63.6004,62400.0
2013-09-13 13:00:00,79.86,79.87,79.85,79.87,45500.0,63.6004,63.6084,63.5925,63.6084,45500.0
2013-09-13 13:30:00,79.86,79.88,79.86,79.87,58400.0,63.6004,63.6164,63.6004,63.6084,58400.0
2013-09-13 14:00:00,79.86,79.88,79.86,79.88,60400.0,63.6004,63.6164,63.6004,63.6164,60400.0
2013-09-13 14:30:00,79.88,79.88,79.85,79.86,54800.0,63.6164,63.6164,63.5925,63.6004,54800.0
2013-09-13 15:00:00,79.85,79.88,79.85,79.88,31400.0,63.5925,63.6164,63.5925,63.6164,31400.0
2013-09-13 15:30:00,79.88,79.89,79.86,79.88,72800.0,63.6164,63.6243,63.6004,63.6164,72800.0
2013-09-16 09:30:00,80.05,80.09,80.05,80.07,60000.0,63.7518,63.7836,63.7518,63.7677,60000.0
2013-09-16 10:00:00,80.07,80.08,80.06,80.07,30100.0,63.7677,63.7757,63.7597,63.7677,30100.0
2013-09-16 10:30:00,80.06,80.07,80.06,80.07,31600.0,63.7597,63.7677,63.7597,63.7677,31600.0
2013-09-16 11:00:00,80.07,80.08,80.06,80.08,107900.0,63.7677,63.7757,63.7597,63.7757,107900.0
2013-09-16 11:30:00,80.08,80.08,80.06,80.08,104300.0,63.7757,63.7757,63.7597,63.7757,104300.0
2013-09-16 12:00:00,80.08,80.08,80.06,80.07,109100.0,63.7757,63.7757,63.7597,63.7677,109100.0
2013-09-16 12:30:00,80.06,80.07,80.04,80.05,40800.0,63.7597,63.7677,63.7438,63.7518,40800.0
2013-09-16 13:00:00,80.05,80.05,80.02,80.03,48400.0,63.7518,63.7518,63.7279,63.7358,48400.0
2013-09-16 13:30:00,80.02,80.04,80.02,80.04,55000.0,63.7279,63.7438,63.7279,63.7438,55000.0
2013-09-16 14:00:00,80.04,80.04,80.0,80.0,85400.0,63.7438,63.7438,63.7119,63.7119,85400.0
2013-09-16 14:30:00,80.0,80.0,79.97,80.0,125300.0,63.7119,63.7119,63.6881,63.7119,125300.0
2013-09-16 15:00:00,80.0,80.01,79.99,80.01,103200.0,63.7119,63.7199,63.704,63.7199,103200.0
2013-09-16 15:30:00,80.01,80.01,79.99,80.01,150900.0,63.7199,63.7199,63.704,63.7199,150900.0
2013-09-17 09:30:00,80.02,80.04,80.01,80.03,38100.0,63.7279,63.7438,63.7199,63.7358,38100.0
2013-09-17 10:00:00,80.03,80.03,80.0,80.01,23800.0,63.7358,63.7358,63.7119,63.7199,23800.0
2013-09-17 10:30:00,80.01,80.01,79.99,79.99,65200.0,63.7199,63.7199,63.704,63.704,65200.0
2013-09-17 11:00:00,79.99,80.02,79.99,80.02,45500.0,63.704,63.7279,63.704,63.7279,45500.0
2013-09-17 11:30:00,80.02,80.04,80.01,80.04,48100.0,63.7279,63.7438,63.7199,63.7438,48100.0
2013-09-17 12:00:00,80.04,80.05,80.03,80.03,77400.0,63.7438,63.7518,63.7358,63.7358,77400.0
2013-09-17 12:30:00,80.03,80.04,80.03,80.04,27800.0,63.7358,63.7438,63.7358,63.7438,27800.0
2013-09-17 13:00:00,80.04,80.04,80.03,80.03,197600.0,63.7438,63.7438,63.7358,63.7358,197600.0
2013-09-17 13:30:00,80.03,80.04,80.01,80.01,87500.0,63.7358,63.7438,63.7199,63.7199,87500.0
2013-09-17 14:00:00,80.01,80.04,80.0,80.01,109400.0,63.7199,63.7438,63.7119,63.7199,109400.0
2013-09-17 14:30:00,80.02,80.05,80.01,80.04,103800.0,63.7279,63.7518,63.7199,63.7438,103800.0
2013-09-17 15:00:00,80.03,80.05,80.03,80.04,64000.0,63.7358,63.7518,63.7358,63.7438,64000.0
2013-09-17 15:30:00,80.05,80.05,80.03,80.03,62600.0,63.7518,63.7518,63.7358,63.7358,62600.0
2013-09-18 09:30:00,80.03,80.04,80.0,80.01,62000.0,63.7358,63.7438,63.7119,63.7199,62000.0
2013-09-18 10:00:00,80.01,80.02,79.98,79.98,41400.0,63.7199,63.7279,63.696,63.696,41400.0
2013-09-18 10:30:00,79.98,80.0,79.97,79.99,65100.0,63.696,63.7119,63.6881,63.704,65100.0
2013-09-18 11:00:00,79.98,79.99,79.98,79.98,20000.0,63.696,63.704,63.696,63.696,20000.0
2013-09-18 11:30:00,79.98,79.99,79.97,79.98,118800.0,63.696,63.704,63.6881,63.696,118800.0
2013-09-18 12:00:00,79.99,80.0,79.98,79.99,73600.0,63.704,63.7119,63.696,63.704,73600.0
2013-09-18 12:30:00,79.99,80.01,79.99,80.0,57100.0,63.704,63.7199,63.704,63.7119,57100.0
2013-09-18 13:00:00,80.0,80.04,79.99,80.04,131600.0,63.7119,63.7438,63.704,63.7438,131600.0
2013-09-18 13:30:00,80.04,80.05,80.03,80.05,66300.0,63.7438,63.7518,63.7358,63.7518,66300.0
2013-09-18 14:00:00,80.04,80.27,80.04,80.19,260600.0,63.7438,63.927,63.7438,63.8633,260600.0
2013-09-18 14:30:00,80.2,80.31,80.19,80.3,97400.0,63.8712,63.9588,63.8633,63.9509,97400.0
2013-09-18 15:00:00,80.31,80.33,80.28,80.32,43800.0,63.9588,63.9748,63.9349,63.9668,43800.0
2013-09-18 15:30:00,80.33,80.34,80.18,80.29,191700.0,63.9748,63.9827,63.8553,63.9429,191700.0
2013-09-19 09:30:00,80.25,80.29,80.24,80.27,47800.0,63.911,63.9429,63.9031,63.927,47800.0
2013-09-19 10:00:00,80.26,80.26,80.23,80.24,61300.0,63.919,63.919,63.8951,63.9031,61300.0
2013-09-19 10:30:00,80.25,80.26,80.24,80.24,62500.0,63.911,63.919,63.9031,63.9031,62500.0
2013-09-19 11:00:00,80.25,80.25,80.21,80.23,46900.0,63.911,63.911,63.8792,63.8951,46900.0
2013-09-19 11:30:00,80.24,80.26,80.21,80.25,136800.0,63.9031,63.919,63.8792,63.911,136800.0
2013-09-19 12:00:00,80.25,80.26,80.24,80.24,132600.0,63.911,63.919,63.9031,63.9031,132600.0
2013-09-19 12:30:00,80.25,80.26,80.24,80.25,27400.0,63.911,63.919,63.9031,63.911,27400.0
2013-09-19 13:00:00,80.25,80.25,80.23,80.23,49600.0,63.911,63.911,63.8951,63.8951,49600.0
2013-09-19 13:30:00,80.24,80.24,80.23,80.23,55600.0,63.9031,63.9031,63.8951,63.8951,55600.0
2013-09-19 14:00:00,80.24,80.24,80.23,80.24,58200.0,63.9031,63.9031,63.8951,63.9031,58200.0
2013-09-19 14:30:00,80.24,80.24,80.21,80.22,160000.0,63.9031,63.9031,63.8792,63.8872,160000.0
2013-09-19 15:00:00,80.22,80.24,80.22,80.23,50800.0,63.8872,63.9031,63.8872,63.8951,50800.0
2013-09-19 15:30:00,80.24,80.25,80.23,80.24,88300.0,63.9031,63.911,63.8951,63.9031,88300.0
2013-09-20 09:30:00,80.23,80.24,80.2,80.23,54800.0,63.8951,63.9031,63.8712,63.8951,54800.0
2013-09-20 10:00:00,80.23,80.23,80.22,80.23,18300.0,63.8951,63.8951,63.8872,63.8951,18300.0
2013-09-20 10:30:00,80.23,80.23,80.2,80.21,43400.0,63.8951,63.8951,63.8712,63.8792,43400.0
2013-09-20 11:00:00,80.21,80.23,80.2,80.22,33300.0,63.8792,63.8951,63.8712,63.8872,33300.0
2013-09-20 11:30:00,80.23,80.25,80.22,80.25,55600.0,63.8951,63.911,63.8872,63.911,55600.0
2013-09-20 12:00:00,80.25,80.28,80.25,80.27,30600.0,63.911,63.9349,63.911,63.927,30600.0
2013-09-20 12:30:00,80.27,80.27,80.24,80.25,59700.0,63.927,63.927,63.9031,63.911,59700.0
2013-09-20 13:00:00,80.25,80.25,80.24,80.25,26100.0,63.911,63.911,63.9031,63.911,26100.0
2013-09-20 13:30:00,80.24,80.28,80.24,80.28,31600.0,63.9031,63.9349,63.9031,63.9349,31600.0
2013-09-20 14:00:00,80.28,80.28,80.26,80.27,35900.0,63.9349,63.9349,63.919,63.927,35900.0
2013-09-20 14:30:00,80.28,80.28,80.26,80.26,35100.0,63.9349,63.9349,63.919,63.919,35100.0
2013-09-20 15:00:00,80.26,80.27,80.24,80.24,46500.0,63.919,63.927,63.9031,63.9031,46500.0
2013-09-20 15:30:00,80.24,80.26,80.22,80.26,60500.0,63.9031,63.919,63.8872,63.919,60500.0
2013-09-23 09:30:00,80.24,80.26,80.22,80.24,70800.0,63.9031,63.919,63.8872,63.9031,70800.0
2013-09-23 10:00:00,80.25,80.28,80.24,80.28,128200.0,63.911,63.9349,63.9031,63.9349,128200.0
2013-09-23 10:30:00,80.27,80.29,80.27,80.28,144600.0,63.927,63.9429,63.927,63.9349,144600.0
2013-09-23 11:00:00,80.28,80.29,80.27,80.27,52000.0,63.9349,63.9429,63.927,63.927,52000.0
2013-09-23 11:30:00,80.28,80.28,80.26,80.26,34200.0,63.9349,63.9349,63.919,63.919,34200.0
2013-09-23 12:00:00,80.27,80.28,80.26,80.27,84700.0,63.927,63.9349,63.919,63.927,84700.0
2013-09-23 12:30:00,80.27,80.28,80.26,80.26,135000.0,63.927,63.9349,63.919,63.919,135000.0
2013-09-23 13:00:00,80.27,80.27,80.26,80.27,27000.0,63.927,63.927,63.919,63.927,27000.0
2013-09-23 13:30:00,80.26,80.26,80.24,80.24,68500.0,63.919,63.919,63.9031,63.9031,68500.0
2013-09-23 14:00:00,80.24,80.26,80.24,80.25,66700.0,63.9031,63.919,63.9031,63.911,66700.0
2013-09-23 14:30:00,80.25,80.26,80.24,80.25,32600.0,63.911,63.919,63.9031,63.911,32600.0
2013-09-23 15:00:00,80.26,80.28,80.24,80.27,298700.0,63.919,63.9349,63.9031,63.927,298700.0
2013-09-23 15:30:00,80.27,80.29,80.26,80.28,112300.0,63.927,63.9429,63.919,63.9349,112300.0
2013-09-24 09:30:00,80.27,80.29,80.26,80.28,41800.0,63.927,63.9429,63.919,63.9349,41800.0
2013-09-24 10:00:00,80.28,80.31,80.28,80.3,70000.0,63.9349,63.9588,63.9349,63.9509,70000.0
2013-09-24 10:30:00,80.3,80.31,80.29,80.29,27900.0,63.9509,63.9588,63.9429,63.9429,27900.0
2013-09-24 11:00:00,80.3,80.32,80.29,80.31,101400.0,63.9509,63.9668,63.9429,63.9588,101400.0
2013-09-24 11:30:00,80.31,80.34,80.31,80.33,98700.0,63.9588,63.9827,63.9588,63.9748,98700.0
2013-09-24 12:00:00,80.34,80.34,80.31,80.32,51600.0,63.9827,63.9827,63.9588,63.9668,51600.0
2013-09-24 12:30:00,80.32,80.33,80.32,80.32,20200.0,63.9668,63.9748,63.9668,63.9668,20200.0
2013-09-24 13:00:00,80.33,80.35,80.32,80.34,47300.0,63.9748,63.9907,63.9668,63.9827,47300.0
2013-09-24 13:30:00,80.35,80.35,80.32,80.32,33800.0,63.9907,63.9907,63.9668,63.9668,33800.0
2013-09-24 14:00:00,80.32,80.33,80.3,80.31,71600.0,63.9668,63.9748,63.9509,63.9588,71600.0
2013-09-24 14:30:00,80.31,80.31,80.3,80.31,100400.0,63.9588,63.9588,63.9509,63.9588,100400.0
2013-09-24 15:00:00,80.3,80.32,80.3,80.32,72100.0,63.9509,63.9668,63.9509,63.9668,72100.0
2013-09-24 15:30:00,80.32,80.32,80.29,80.3,73500.0,63.9668,63.9668,63.9429,63.9509,73500.0
2013-09-25 09:30:00,80.32,80.33,80.3,80.32,54500.0,63.9668,63.9748,63.9509,63.9668,54500.0
2013-09-25 10:00:00,80.32,80.33,80.31,80.32,42000.0,63.9668,63.9748,63.9588,63.9668,42000.0
2013-09-25 10:30:00,80.32,80.33,80.32,80.32,30700.0,63.9668,63.9748,63.9668,63.9668,30700.0
2013-09-25 11:00:00,80.33,80.33,80.32,80.32,68000.0,63.9748,63.9748,63.9668,63.9668,68000.0
2013-09-25 11:30:00,80.32,80.33,80.32,80.32,33500.0,63.9668,63.9748,63.9668,63.9668,33500.0
2013-09-25 12:00:00,80.32,80.35,80.32,80.35,99100.0,63.9668,63.9907,63.9668,63.9907,99100.0
2013-09-25 12:30:00,80.34,80.36,80.33,80.33,46800.0,63.9827,63.9986,63.9748,63.9748,46800.0
2013-09-25 13:00:00,80.33,80.34,80.32,80.32,37100.0,63.9748,63.9827,63.9668,63.9668,37100.0
2013-09-25 13:30:00,80.33,80.34,80.32,80.33,31600.0,63.9748,63.9827,63.9668,63.9748,31600.0
2013-09-25 14:00:00,80.33,80.35,80.33,80.33,59800.0,63.9748,63.9907,63.9748,63.9748,59800.0
2013-09-25 14:30:00,80.34,80.36,80.34,80.34,49400.0,63.9827,63.9986,63.9827,63.9827,49400.0
2013-09-25 15:00:00,80.34,80.35,80.34,80.35,55900.0,63.9827,63.9907,63.9827,63.9907,55900.0
2013-09-25 15:30:00,80.35,80.37,80.34,80.34,92500.0,63.9907,64.0066,63.9827,63.9827,92500.0
2013-09-26 09:30:00,80.33,80.33,80.28,80.32,53500.0,63.9748,63.9748,63.9349,63.9668,53500.0
2013-09-26 10:00:00,80.32,80.32,80.31,80.31,18700.0,63.9668,63.9668,63.9588,63.9588,18700.0
2013-09-26 10:30:00,80.31,80.33,80.31,80.32,31400.0,63.9588,63.9748,63.9588,63.9668,31400.0
2013-09-26 11:00:00,80.33,80.33,80.31,80.33,37600.0,63.9748,63.9748,63.9588,63.9748,37600.0
2013-09-26 11:30:00,80.33,80.34,80.32,80.33,56900.0,63.9748,63.9827,63.9668,63.9748,56900.0
2013-09-26 12:00:00,80.32,80.33,80.31,80.31,113700.0,63.9668,63.9748,63.9588,63.9588,113700.0
2013-09-26 12:30:00,80.31,80.33,80.3,80.33,24900.0,63.9588,63.9748,63.9509,63.9748,24900.0
2013-09-26 13:00:00,80.33,80.33,80.3,80.31,43700.0,63.9748,63.9748,63.9509,63.9588,43700.0
2013-09-26 13:30:00,80.31,80.33,80.31,80.32,32000.0,63.9588,63.9748,63.9588,63.9668,32000.0
2013-09-26 14:00:00,80.33,80.33,80.31,80.33,39500.0,63.9748,63.9748,63.9588,63.9748,39500.0
2013-09-26 14:30:00,80.33,80.33,80.32,80.33,69800.0,63.9748,63.9748,63.9668,63.9748,69800.0
2013-09-26 15:00:00,80.33,80.33,80.32,80.32,43500.0,63.9748,63.9748,63.9668,63.9668,43500.0
2013-09-26 15:30:00,80.33,80.34,80.32,80.33,61800.0,63.9748,63.9827,63.9668,63.9748,61800.0
2013-09-27 09:30:00,80.3,80.38,80.3,80.38,87400.0,63.9509,64.0146,63.9509,64.0146,87400.0
2013-09-27 10:00:00,80.37,80.38,80.33,80.35,58100.0,64.0066,64.0146,63.9748,63.9907,58100.0
2013-09-27 10:30:00,80.35,80.36,80.35,80.35,23200.0,63.9907,63.9986,63.9907,63.9907,23200.0
2013-09-27 11:00:00,80.36,80.36,80.35,80.36,21900.0,63.9986,63.9986,63.9907,63.9986,21900.0
2013-09-27 11:30:00,80.36,80.37,80.35,80.36,37800.0,63.9986,64.0066,63.9907,63.9986,37800.0
2013-09-27 12:00:00,80.37,80.38,80.36,80.38,77600.0,64.0066,64.0146,63.9986,64.0146,77600.0
2013-09-27 12:30:00,80.38,80.39,80.37,80.37,16900.0,64.0146,64.0225,64.0066,64.0066,16900.0
2013-09-27 13:00:00,80.37,80.38,80.36,80.37,53700.0,64.0066,64.0146,63.9986,64.0066,53700.0
2013-09-27 13:30:00,80.38,80.39,80.38,80.38,40300.0,64.0146,64.0225,64.0146,64.0146,40300.0
2013-09-27 14:00:00,80.39,80.39,80.38,80.38,23800.0,64.0225,64.0225,64.0146,64.0146,23800.0
2013-09-27 14:30:00,80.39,80.39,80.38,80.38,49400.0,64.0225,64.0225,64.0146,64.0146,49400.0
2013-09-27 15:00:00,80.39,80.39,80.34,80.34,67000.0,64.0225,64.0225,63.9827,63.9827,67000.0
2013-09-27 15:30:00,80.34,80.36,80.33,80.33,110500.0,63.9827,63.9986,63.9748,63.9748,110500.0
2013-09-30 09:30:00,80.3,80.38,80.3,80.36,124300.0,63.9509,64.0146,63.9509,63.9986,124300.0
2013-09-30 10:00:00,80.37,80.37,80.35,80.36,51200.0,64.0066,64.0066,63.9907,63.9986,51200.0
2013-09-30 10:30:00,80.36,80.36,80.35,80.36,47700.0,63.9986,63.9986,63.9907,63.9986,47700.0
2013-09-30 11:00:00,80.36,80.38,80.35,80.37,55100.0,63.9986,64.0146,63.9907,64.0066,55100.0
2013-09-30 11:30:00,80.38,80.38,80.37,80.38,52400.0,64.0146,64.0146,64.0066,64.0146,52400.0
2013-09-30 12:00:00,80.38,80.38,80.36,80.37,29500.0,64.0146,64.0146,63.9986,64.0066,29500.0
2013-09-30 12:30:00,80.37,80.37,80.36,80.36,30100.0,64.0066,64.0066,63.9986,63.9986,30100.0
2013-09-30 13:00:00,80.36,80.37,80.36,80.36,24100.0,63.9986,64.0066,63.9986,63.9986,24100.0
2013-09-30 13:30:00,80.36,80.39,80.36,80.37,125200.0,63.9986,64.0225,63.9986,64.0066,125200.0
2013-09-30 14:00:00,80.38,80.4,80.37,80.39,87300.0,64.0146,64.0305,64.0066,64.0225,87300.0
2013-09-30 14:30:00,80.39,80.4,80.39,80.39,64900.0,64.0225,64.0305,64.0225,64.0225,64900.0
2013-09-30 15:00:00,80.39,80.4,80.36,80.36,91400.0,64.0225,64.0305,63.9986,63.9986,91400.0
2013-09-30 15:30:00,80.36,80.39,80.35,80.38,122600.0,63.9986,64.0225,63.9907,64.0146,122600.0
2013-10-01 09:30:00,80.32,80.34,80.29,80.32,39800.0,64.0251,64.041,64.0011,64.0251,39800.0
2013-10-01 10:00:00,80.31,80.33,80.3,80.32,90800.0,64.0171,64.033,64.0091,64.0251,90800.0
2013-10-01 10:30:00,80.33,80.33,80.31,80.31,24400.0,64.033,64.033,64.0171,64.0171,24400.0
2013-10-01 11:00:00,80.31,80.33,80.29,80.33,319300.0,64.0171,64.033,64.0011,64.033,319300.0
2013-10-01 11:30:00,80.33,80.34,80.3,80.3,52800.0,64.033,64.041,64.0091,64.0091,52800.0
2013-10-01 12:00:00,80.3,80.3,80.28,80.3,91500.0,64.0091,64.0091,63.9932,64.0091,91500.0
2013-10-01 12:30:00,80.3,80.3,80.29,80.29,17900.0,64.0091,64.0091,64.0011,64.0011,17900.0
2013-10-01 13:00:00,80.3,80.31,80.29,80.31,28300.0,64.0091,64.0171,64.0011,64.0171,28300.0
2013-10-01 13:30:00,80.3,80.31,80.29,80.29,109300.0,64.0091,64.0171,64.0011,64.0011,109300.0
2013-10-01 14:00:00,80.3,80.31,80.28,80.29,98400.0,64.0091,64.0171,63.9932,64.0011,98400.0
2013-10-01 14:30:00,80.28,80.3,80.28,80.28,31500.0,63.9932,64.0091,63.9932,63.9932,31500.0
2013-10-01 15:00:00,80.28,80.3,80.27,80.28,68600.0,63.9932,64.0091,63.9852,63.9932,68600.0
2013-10-01 15:30:00,80.29,80.3,80.28,80.28,92100.0,64.0011,64.0091,63.9932,63.9932,92100.0
2013-10-02 09:30:00,80.35,80.35,80.31,80.34,39800.0,64.049,64.049,64.0171,64.041,39800.0
2013-10-02 10:00:00,80.34,80.37,80.33,80.35,61300.0,64.041,64.0649,64.033,64.049,61300.0
2013-10-02 10:30:00,80.35,80.38,80.33,80.38,100500.0,64.049,64.0729,64.033,64.0729,100500.0
2013-10-02 11:00:00,80.38,80.39,80.37,80.39,178300.0,64.0729,64.0809,64.0649,64.0809,178300.0
2013-10-02 11:30:00,80.38,80.39,80.37,80.38,155300.0,64.0729,64.0809,64.0649,64.0729,155300.0
2013-10-02 12:00:00,80.38,80.39,80.37,80.38,151700.0,64.0729,64.0809,64.0649,64.0729,151700.0
2013-10-02 12:30:00,80.38,80.38,80.36,80.37,206500.0,64.0729,64.0729,64.0569,64.0649,206500.0
2013-10-02 13:00:00,80.37,80.37,80.35,80.36,149300.0,64.0649,64.0649,64.049,64.0569,149300.0
2013-10-02 13:30:00,80.36,80.37,80.34,80.37,146900.0,64.0569,64.0649,64.041,64.0649,146900.0
2013-10-02 14:00:00,80.37,80.38,80.36,80.37,134200.0,64.0649,64.0729,64.0569,64.0649,134200.0
2013-10-02 14:30:00,80.36,80.38,80.36,80.38,205500.0,64.0569,64.0729,64.0569,64.0729,205500.0
2013-10-02 15:00:00,80.38,80.39,80.37,80.39,164100.0,64.0729,64.0809,64.0649,64.0809,164100.0
2013-10-02 15:30:00,80.39,80.39,80.33,80.36,157800.0,64.0809,64.0809,64.033,64.0569,157800.0
2013-10-03 09:30:00,80.35,80.35,80.32,80.33,26800.0,64.049,64.049,64.0251,64.033,26800.0
2013-10-03 10:00:00,80.33,80.36,80.33,80.35,31800.0,64.033,64.0569,64.033,64.049,31800.0
2013-10-03 10:30:00,80.36,80.37,80.35,80.36,25800.0,64.0569,64.0649,64.049,64.0569,25800.0
2013-10-03 11:00:00,80.37,80.37,80.36,80.36,26000.0,64.0649,64.0649,64.0569,64.0569,26000.0
2013-10-03 11:30:00,80.37,80.38,80.36,80.38,27900.0,64.0649,64.0729,64.0569,64.0729,27900.0
2013-10-03 12:00:00,80.38,80.4,80.38,80.39,44100.0,64.0729,64.0888,64.0729,64.0809,44100.0
2013-10-03 12:30:00,80.38,80.39,80.36,80.38,50200.0,64.0729,64.0809,64.0569,64.0729,50200.0
2013-10-03 13:00:00,80.38,80.39,80.36,80.37,41400.0,64.0729,64.0809,64.0569,64.0649,41400.0
2013-10-03 13:30:00,80.37,80.4,80.37,80.38,58800.0,64.0649,64.0888,64.0649,64.0729,58800.0
2013-10-03 14:00:00,80.39,80.4,80.38,80.39,28800.0,64.0809,64.0888,64.0729,64.0809,28800.0
2013-10-03 14:30:00,80.4,80.41,80.39,80.4,55800.0,64.0888,64.0968,64.0809,64.0888,55800.0
2013-10-03 15:00:00,80.39,80.4,80.39,80.39,50100.0,64.0809,64.0888,64.0809,64.0809,50100.0
2013-10-03 15:30:00,80.39,80.4,80.36,80.38,90300.0,64.0809,64.0888,64.0569,64.0729,90300.0
2013-10-04 09:30:00,80.34,80.34,80.3,80.31,48100.0,64.041,64.041,64.0091,64.0171,48100.0
2013-10-04 10:00:00,80.31,80.31,80.29,80.3,137000.0,64.0171,64.0171,64.0011,64.0091,137000.0
2013-10-04 10:30:00,80.29,80.32,80.29,80.32,32200.0,64.0011,64.0251,64.0011,64.0251,32200.0
2013-10-04 11:00:00,80.32,80.34,80.31,80.32,81800.0,64.0251,64.041,64.0171,64.0251,81800.0
2013-10-04 11:30:00,80.33,80.34,80.31,80.32,58300.0,64.033,64.041,64.0171,64.0251,58300.0
2013-10-04 12:00:00,80.31,80.32,80.3,80.31,13000.0,64.0171,64.0251,64.0091,64.0171,13000.0
2013-10-04 12:30:00,80.31,80.31,80.3,80.3,15800.0,64.0171,64.0171,64.0091,64.0091,15800.0
2013-10-04 13:00:00,80.3,80.31,80.27,80.27,60100.0,64.0091,64.0171,63.9852,63.9852,60100.0
2013-10-04 13:30:00,80.27,80.31,80.27,80.3,58800.0,63.9852,64.0171,63.9852,64.0091,58800.0
2013-10-04 14:00:00,80.3,80.33,80.29,80.3,53500.0,64.0091,64.033,64.0011,64.0091,53500.0
2013-10-04 14:30:00,80.31,80.31,80.29,80.3,67900.0,64.0171,64.0171,64.0011,64.0091,67900.0
2013-10-04 15:00:00,80.29,80.34,80.29,80.31,86000.0,64.0011,64.041,64.0011,64.0171,86000.0
2013-10-04 15:30:00,80.32,80.32,80.27,80.29,116000.0,64.0251,64.0251,63.9852,64.0011,116000.0
2013-10-07 09:30:00,80.35,80.35,80.32,80.33,19500.0,64.049,64.049,64.0251,64.033,19500.0
2013-10-07 10:00:00,80.32,80.32,80.31,80.31,30800.0,64.0251,64.0251,64.0171,64.0171,30800.0
2013-10-07 10:30:00,80.31,80.33,80.31,80.32,23900.0,64.0171,64.033,64.0171,64.0251,23900.0
2013-10-07 11:00:00,80.31,80.32,80.3,80.31,10400.0,64.0171,64.0251,64.0091,64.0171,10400.0
2013-10-07 11:30:00,80.31,80.34,80.3,80.33,49300.0,64.0171,64.041,64.0091,64.033,49300.0
2013-10-07 12:00:00,80.34,80.34,80.32,80.32,57200.0,64.041,64.041,64.0251,64.0251,57200.0
2013-10-07 12:30:00,80.32,80.33,80.31,80.31,5900.0,64.0251,64.033,64.0171,64.0171,5900.0
2013-10-07 13:00:00,80.32,80.34,80.31,80.34,27400.0,64.0251,64.041,64.0171,64.041,27400.0
2013-10-07 13:30:00,80.33,80.34,80.29,80.3,51000.0,64.033,64.041,64.0011,64.0091,51000.0
2013-10-07 14:00:00,80.3,80.3,80.28,80.3,44800.0,64.0091,64.0091,63.9932,64.0091,44800.0
2013-10-07 14:30:00,80.29,80.3,80.2,80.25,180500.0,64.0011,64.0091,63.9294,63.9693,180500.0
2013-10-07 15:00:00,80.25,80.26,80.25,80.26,26300.0,63.9693,63.9772,63.9693,63.9772,26300.0
2013-10-07 15:30:00,80.25,80.28,80.25,80.28,37200.0,63.9693,63.9932,63.9693,63.9932,37200.0
2013-10-08 09:30:00,80.28,80.28,80.22,80.27,27700.0,63.9932,63.9932,63.9453,63.9852,27700.0
2013-10-08 10:00:00,80.27,80.27,80.23,80.25,54500.0,63.9852,63.9852,63.9533,63.9693,54500.0
2013-10-08 10:30:00,80.24,80.25,80.23,80.24,25900.0,63.9613,63.9693,63.9533,63.9613,25900.0
2013-10-08 11:00:00,80.25,80.27,80.23,80.25,75300.0,63.9693,63.9852,63.9533,63.9693,75300.0
2013-10-08 11:30:00,80.25,80.26,80.24,80.24,22800.0,63.9693,63.9772,63.9613,63.9613,22800.0
2013-10-08 12:00:00,80.25,80.25,80.22,80.24,83400.0,63.9693,63.9693,63.9453,63.9613,83400.0
2013-10-08 12:30:00,80.23,80.24,80.22,80.23,11500.0,63.9533,63.9613,63.9453,63.9533,11500.0
2013-10-08 13:00:00,80.23,80.27,80.23,80.26,55500.0,63.9533,63.9852,63.9533,63.9772,55500.0
2013-10-08 13:30:00,80.26,80.27,80.25,80.27,44800.0,63.9772,63.9852,63.9693,63.9852,44800.0
2013-10-08 14:00:00,80.26,80.26,80.24,80.25,36900.0,63.9772,63.9772,63.9613,63.9693,36900.0
2013-10-08 14:30:00,80.24,80.25,80.24,80.25,59700.0,63.9613,63.9693,63.9613,63.9693,59700.0
2013-10-08 15:00:00,80.24,80.26,80.23,80.25,244100.0,63.9613,63.9772,63.9533,63.9693,244100.0
2013-10-08 15:30:00,80.25,80.26,80.24,80.25,75000.0,63.9693,63.9772,63.9613,63.9693,75000.0
2013-10-09 09:30:00,80.27,80.3,80.26,80.29,111300.0,63.9852,64.0091,63.9772,64.0011,111300.0
2013-10-09 10:00:00,80.29,80.3,80.27,80.29,79300.0,64.0011,64.0091,63.9852,64.0011,79300.0
2013-10-09 10:30:00,80.29,80.3,80.28,80.29,77200.0,64.0011,64.0091,63.9932,64.0011,77200.0
2013-10-09 11:00:00,80.29,80.3,80.28,80.3,95900.0,64.0011,64.0091,63.9932,64.0091,95900.0
2013-10-09 11:30:00,80.3,80.3,80.27,80.28,95400.0,64.0091,64.0091,63.9852,63.9932,95400.0
2013-10-09 12:00:00,80.28,80.29,80.27,80.29,281300.0,63.9932,64.0011,63.9852,64.0011,281300.0
2013-10-09 12:30:00,80.28,80.29,80.27,80.29,94200.0,63.9932,64.0011,63.9852,64.0011,94200.0
2013-10-09 13:00:00,80.28,80.29,80.27,80.28,86800.0,63.9932,64.0011,63.9852,63.9932,86800.0
2013-10-09 13:30:00,80.28,80.28,80.25,80.25,76400.0,63.9932,63.9932,63.9693,63.9693,76400.0
2013-10-09 14:00:00,80.27,80.29,80.25,80.28,46500.0,63.9852,64.0011,63.9693,63.9932,46500.0
2013-10-09 14:30:00,80.29,80.29,80.28,80.29,82800.0,64.0011,64.0011,63.9932,64.0011,82800.0
2013-10-09 15:00:00,80.29,80.29,80.28,80.29,121900.0,64.0011,64.0011,63.9932,64.0011,121900.0
2013-10-09 15:30:00,80.29,80.31,80.28,80.3,296900.0,64.0011,64.0171,63.9932,64.0091,296900.0
2013-10-10 09:30:00,80.22,80.26,80.21,80.24,58800.0,63.9453,63.9772,63.9374,63.9613,58800.0
2013-10-10 10:00:00,80.25,80.26,80.24,80.24,26200.0,63.9693,63.9772,63.9613,63.9613,26200.0
2013-10-10 10:30:00,80.25,80.26,80.24,80.24,34700.0,63.9693,63.9772,63.9613,63.9613,34700.0
2013-10-10 11:00:00,80.25,80.25,80.24,80.25,120000.0,63.9693,63.9693,63.9613,63.9693,120000.0
2013-10-10 11:30:00,80.25,80.25,80.24,80.25,23400.0,63.9693,63.9693,63.9613,63.9693,23400.0
2013-10-10 12:00:00,80.24,80.25,80.24,80.25,17400.0,63.9613,63.9693,63.9613,63.9693,17400.0
2013-10-10 12:30:00,80.24,80.25,80.24,80.25,12000.0,63.9613,63.9693,63.9613,63.9693,12000.0
2013-10-10 13:00:00,80.24,80.27,80.24,80.25,40600.0,63.9613,63.9852,63.9613,63.9693,40600.0
2013-10-10 13:30:00,80.26,80.26,80.24,80.25,47500.0,63.9772,63.9772,63.9613,63.9693,47500.0
2013-10-10 14:00:00,80.26,80.27,80.24,80.24,33600.0,63.9772,63.9852,63.9613,63.9613,33600.0
2013-10-10 14:30:00,80.25,80.28,80.23,80.26,93100.0,63.9693,63.9932,63.9533,63.9772,93100.0
2013-10-10 15:00:00,80.27,80.29,80.25,80.29,46700.0,63.9852,64.0011,63.9693,64.0011,46700.0
2013-10-10 15:30:00,80.29,80.29,80.28,80.29,39100.0,64.0011,64.0011,63.9932,64.0011,39100.0
2013-10-11 09:30:00,80.29,80.33,80.27,80.29,33600.0,64.0011,64.033,63.9852,64.0011,33600.0
2013-10-11 10:00:00,80.3,80.3,80.28,80.29,21900.0,64.0091,64.0091,63.9932,64.0011,21900.0
2013-10-11 10:30:00,80.29,80.33,80.29,80.33,42000.0,64.0011,64.033,64.0011,64.033,42000.0
2013-10-11 11:00:00,80.33,80.33,80.3,80.31,37900.0,64.033,64.033,64.0091,64.0171,37900.0
2013-10-11 11:30:00,80.3,80.31,80.3,80.31,23600.0,64.0091,64.0171,64.0091,64.0171,23600.0
2013-10-11 12:00:00,80.31,80.35,80.3,80.33,110700.0,64.0171,64.049,64.0091,64.033,110700.0
2013-10-11 12:30:00,80.34,80.34,80.32,80.32,50400.0,64.041,64.041,64.0251,64.0251,50400.0
2013-10-11 13:00:00,80.32,80.33,80.29,80.31,111600.0,64.0251,64.033,64.0011,64.0171,111600.0
2013-10-11 13:30:00,80.32,80.32,80.3,80.31,96600.0,64.0251,64.0251,64.0091,64.0171,96600.0
2013-10-11 14:00:00,80.31,80.32,80.31,80.32,29400.0,64.0171,64.0251,64.0171,64.0251,29400.0
2013-10-11 14:30:00,80.32,80.32,80.29,80.3,58200.0,64.0251,64.0251,64.0011,64.0091,58200.0
2013-10-11 15:00:00,80.31,80.31,80.28,80.29,23700.0,64.0171,64.0171,63.9932,64.0011,23700.0
2013-10-11 15:30:00,80.29,80.31,80.28,80.3,38300.0,64.0011,64.0171,63.9932,64.0091,38300.0
2013-10-14 09:30:00,80.3,80.32,80.26,80.3,36800.0,64.0091,64.0251,63.9772,64.0091,36800.0
2013-10-14 10:00:00,80.28,80.31,80.28,80.28,24800.0,63.9932,64.0171,63.9932,63.9932,24800.0
2013-10-14 10:30:00,80.28,80.32,80.28,80.31,23800.0,63.9932,64.0251,63.9932,64.0171,23800.0
2013-10-14 11:00:00,80.32,80.32,80.31,80.31,42100.0,64.0251,64.0251,64.0171,64.0171,42100.0
2013-10-14 11:30:00,80.31,80.32,80.31,80.32,21700.0,64.0171,64.0251,64.0171,64.0251,21700.0
2013-10-14 12:00:00,80.32,80.32,80.3,80.31,67700.0,64.0251,64.0251,64.0091,64.0171,67700.0
2013-10-14 12:30:00,80.3,80.31,80.28,80.29,61900.0,64.0091,64.0171,63.9932,64.0011,61900.0
2013-10-14 13:00:00,80.28,80.29,80.26,80.26,84900.0,63.9932,64.0011,63.9772,63.9772,84900.0
2013-10-14 13:30:00,80.27,80.27,80.25,80.26,93400.0,63.9852,63.9852,63.9693,63.9772,93400.0
2013-10-14 14:00:00,80.26,80.27,80.25,80.27,22700.0,63.9772,63.9852,63.9693,63.9852,22700.0
2013-10-14 14:30:00,80.27,80.28,80.26,80.27,32900.0,63.9852,63.9932,63.9772,63.9852,32900.0
2013-10-14 15:00:00,80.27,80.28,80.26,80.27,66500.0,63.9852,63.9932,63.9772,63.9852,66500.0
2013-10-14 15:30:00,80.27,80.28,80.25,80.27,51400.0,63.9852,63.9932,63.9693,63.9852,51400.0
2013-10-15 09:30:00,80.32,80.32,80.26,80.26,20300.0,64.0251,64.0251,63.9772,63.9772,20300.0
2013-10-15 10:00:00,80.26,80.28,80.25,80.28,24000.0,63.9772,63.9932,63.9693,63.9932,24000.0
2013-10-15 10:30:00,80.28,80.28,80.26,80.27,37300.0,63.9932,63.9932,63.9772,63.9852,37300.0
2013-10-15 11:00:00,80.27,80.28,80.27,80.27,81600.0,63.9852,63.9932,63.9852,63.9852,81600.0
2013-10-15 11:30:00,80.27,80.29,80.25,80.27,162700.0,63.9852,64.0011,63.9693,63.9852,162700.0
2013-10-15 12:00:00,80.27,80.28,80.27,80.28,28500.0,63.9852,63.9932,63.9852,63.9932,28500.0
2013-10-15 12:30:00,80.28,80.28,80.27,80.28,36200.0,63.9932,63.9932,63.9852,63.9932,36200.0
2013-10-15 13:00:00,80.28,80.28,80.27,80.27,368100.0,63.9932,63.9932,63.9852,63.9852,368100.0
2013-10-15 13:30:00,80.28,80.3,80.25,80.26,123900.0,63.9932,64.0091,63.9693,63.9772,123900.0
2013-10-15 14:00:00,80.25,80.27,80.25,80.27,55100.0,63.9693,63.9852,63.9693,63.9852,55100.0
2013-10-15 14:30:00,80.27,80.27,80.25,80.26,43000.0,63.9852,63.9852,63.9693,63.9772,43000.0
2013-10-15 15:00:00,80.25,80.28,80.25,80.26,61600.0,63.9693,63.9932,63.9693,63.9772,61600.0
2013-10-15 15:30:00,80.27,80.27,80.24,80.25,75300.0,63.9852,63.9852,63.9613,63.9693,75300.0
2013-10-16 09:30:00,80.25,80.26,80.22,80.22,29600.0,63.9693,63.9772,63.9453,63.9453,29600.0
2013-10-16 10:00:00,80.22,80.24,80.22,80.24,22300.0,63.9453,63.9613,63.9453,63.9613,22300.0
2013-10-16 10:30:00,80.24,80.24,80.22,80.23,37700.0,63.9613,63.9613,63.9453,63.9533,37700.0
2013-10-16 11:00:00,80.24,80.27,80.23,80.26,34400.0,63.9613,63.9852,63.9533,63.9772,34400.0
2013-10-16 11:30:00,80.26,80.27,80.24,80.26,85300.0,63.9772,63.9852,63.9613,63.9772,85300.0
2013-10-16 12:00:00,80.27,80.27,80.25,80.26,40400.0,63.9852,63.9852,63.9693,63.9772,40400.0
2013-10-16 12:30:00,80.26,80.3,80.26,80.29,75600.0,63.9772,64.0091,63.9772,64.0011,75600.0
2013-10-16 13:00:00,80.28,80.31,80.28,80.31,55700.0,63.9932,64.0171,63.9932,64.0171,55700.0
2013-10-16 13:30:00,80.3,80.36,80.3,80.32,99100.0,64.0091,64.0569,64.0091,64.0251,99100.0
2013-10-16 14:00:00,80.33,80.34,80.31,80.33,56700.0,64.033,64.041,64.0171,64.033,56700.0
2013-10-16 14:30:00,80.33,80.36,80.32,80.34,66400.0,64.033,64.0569,64.0251,64.041,66400.0
2013-10-16 15:00:00,80.34,80.35,80.33,80.34,47100.0,64.041,64.049,64.033,64.041,47100.0
2013-10-16 15:30:00,80.34,80.34,80.32,80.33,82400.0,64.041,64.041,64.0251,64.033,82400.0
2013-10-17 09:30:00,80.4,80.44,80.39,80.42,22600.0,64.0888,64.1207,64.0809,64.1048,22600.0
2013-10-17 10:00:00,80.41,80.44,80.41,80.42,35400.0,64.0968,64.1207,64.0968,64.1048,35400.0
2013-10-17 10:30:00,80.42,80.46,80.42,80.46,42400.0,64.1048,64.1367,64.1048,64.1367,42400.0
2013-10-17 11:00:00,80.45,80.46,80.44,80.45,46300.0,64.1287,64.1367,64.1207,64.1287,46300.0
2013-10-17 11:30:00,80.45,80.46,80.43,80.44,19300.0,64.1287,64.1367,64.1127,64.1207,19300.0
2013-10-17 12:00:00,80.43,80.46,80.43,80.45,29800.0,64.1127,64.1367,64.1127,64.1287,29800.0
2013-10-17 12:30:00,80.46,80.46,80.45,80.46,60300.0,64.1367,64.1367,64.1287,64.1367,60300.0
2013-10-17 13:00:00,80.46,80.46,80.44,80.45,28800.0,64.1367,64.1367,64.1207,64.1287,28800.0
2013-10-17 13:30:00,80.46,80.46,80.45,80.45,43500.0,64.1367,64.1367,64.1287,64.1287,43500.0
2013-10-17 14:00:00,80.45,80.48,80.45,80.47,88700.0,64.1287,64.1526,64.1287,64.1446,88700.0
2013-10-17 14:30:00,80.47,80.49,80.47,80.48,56600.0,64.1446,64.1606,64.1446,64.1526,56600.0
2013-10-17 15:00:00,80.48,80.49,80.46,80.46,63200.0,64.1526,64.1606,64.1367,64.1367,63200.0
2013-10-17 15:30:00,80.47,80.48,80.46,80.46,66900.0,64.1446,64.1526,64.1367,64.1367,66900.0
2013-10-18 09:30:00,80.46,80.49,80.45,80.46,36900.0,64.1367,64.1606,64.1287,64.1367,36900.0
2013-10-18 10:00:00,80.46,80.47,80.45,80.46,41500.0,64.1367,64.1446,64.1287,64.1367,41500.0
2013-10-18 10:30:00,80.47,80.48,80.46,80.47,19900.0,64.1446,64.1526,64.1367,64.1446,19900.0
2013-10-18 11:00:00,80.47,80.48,80.46,80.47,49700.0,64.1446,64.1526,64.1367,64.1446,49700.0
2013-10-18 11:30:00,80.48,80.49,80.47,80.49,97700.0,64.1526,64.1606,64.1446,64.1606,97700.0
2013-10-18 12:00:00,80.49,80.5,80.48,80.48,49600.0,64.1606,64.1685,64.1526,64.1526,49600.0
2013-10-18 12:30:00,80.48,80.49,80.47,80.48,74300.0,64.1526,64.1606,64.1446,64.1526,74300.0
2013-10-18 13:00:00,80.48,80.49,80.48,80.48,14900.0,64.1526,64.1606,64.1526,64.1526,14900.0
2013-10-18 13:30:00,80.48,80.49,80.47,80.48,47900.0,64.1526,64.1606,64.1446,64.1526,47900.0
2013-10-18 14:00:00,80.48,80.48,80.46,80.46,83100.0,64.1526,64.1526,64.1367,64.1367,83100.0
2013-10-18 14:30:00,80.47,80.47,80.45,80.45,35700.0,64.1446,64.1446,64.1287,64.1287,35700.0
2013-10-18 15:00:00,80.46,80.48,80.46,80.47,35700.0,64.1367,64.1526,64.1367,64.1446,35700.0
2013-10-18 15:30:00,80.47,80.47,80.46,80.46,44400.0,64.1446,64.1446,64.1367,64.1367,44400.0
2013-10-21 09:30:00,80.48,80.48,80.42,80.44,61000.0,64.1526,64.1526,64.1048,64.1207,61000.0
2013-10-21 10:00:00,80.43,80.45,80.4,80.41,70400.0,64.1127,64.1287,64.0888,64.0968,70400.0
2013-10-21 10:30:00,80.41,80.42,80.4,80.41,61200.0,64.0968,64.1048,64.0888,64.0968,61200.0
2013-10-21 11:00:00,80.42,80.43,80.41,80.41,66200.0,64.1048,64.1127,64.0968,64.0968,66200.0
2013-10-21 11:30:00,80.41,80.43,80.41,80.42,72400.0,64.0968,64.1127,64.0968,64.1048,72400.0
2013-10-21 12:00:00,80.42,80.43,80.41,80.43,23300.0,64.1048,64.1127,64.0968,64.1127,23300.0
2013-10-21 12:30:00,80.43,80.44,80.41,80.43,134500.0,64.1127,64.1207,64.0968,64.1127,134500.0
2013-10-21 13:00:00,80.43,80.44,80.43,80.44,24400.0,64.1127,64.1207,64.1127,64.1207,24400.0
2013-10-21 13:30:00,80.44,80.44,80.42,80.43,80400.0,64.1207,64.1207,64.1048,64.1127,80400.0
2013-10-21 14:00:00,80.42,80.43,80.41,80.42,52000.0,64.1048,64.1127,64.0968,64.1048,52000.0
2013-10-21 14:30:00,80.42,80.43,80.42,80.42,20800.0,64.1048,64.1127,64.1048,64.1048,20800.0
2013-10-21 15:00:00,80.43,80.43,80.42,80.42,38000.0,64.1127,64.1127,64.1048,64.1048,38000.0
2013-10-21 15:30:00,80.42,80.45,80.42,80.45,56500.0,64.1048,64.1287,64.1048,64.1287,56500.0
2013-10-22 09:30:00,80.52,80.54,80.51,80.52,48800.0,64.1845,64.2004,64.1765,64.1845,48800.0
2013-10-22 10:00:00,80.52,80.53,80.51,80.52,47700.0,64.1845,64.1925,64.1765,64.1845,47700.0
2013-10-22 10:30:00,80.52,80.54,80.51,80.54,46400.0,64.1845,64.2004,64.1765,64.2004,46400.0
2013-10-22 11:00:00,80.53,80.55,80.53,80.55,18200.0,64.1925,64.2084,64.1925,64.2084,18200.0
2013-10-22 11:30:00,80.54,80.55,80.54,80.55,38100.0,64.2004,64.2084,64.2004,64.2084,38100.0
2013-10-22 12:00:00,80.55,80.55,80.53,80.54,44000.0,64.2084,64.2084,64.1925,64.2004,44000.0
2013-10-22 12:30:00,80.54,80.54,80.53,80.54,26600.0,64.2004,64.2004,64.1925,64.2004,26600.0
2013-10-22 13:00:00,80.54,80.54,80.53,80.54,34300.0,64.2004,64.2004,64.1925,64.2004,34300.0
2013-10-22 13:30:00,80.54,80.56,80.53,80.55,119000.0,64.2004,64.2164,64.1925,64.2084,119000.0
2013-10-22 14:00:00,80.56,80.56,80.54,80.55,73500.0,64.2164,64.2164,64.2004,64.2084,73500.0
2013-10-22 14:30:00,80.54,80.56,80.54,80.56,625000.0,64.2004,64.2164,64.2004,64.2164,625000.0
2013-10-22 15:00:00,80.56,80.56,80.55,80.56,102000.0,64.2164,64.2164,64.2084,64.2164,102000.0
2013-10-22 15:30:00,80.56,80.57,80.55,80.56,250800.0,64.2164,64.2243,64.2084,64.2164,250800.0
2013-10-23 09:30:00,80.52,80.55,80.52,80.54,29400.0,64.1845,64.2084,64.1845,64.2004,29400.0
2013-10-23 10:00:00,80.54,80.55,80.53,80.55,26800.0,64.2004,64.2084,64.1925,64.2084,26800.0
2013-10-23 10:30:00,80.56,80.57,80.55,80.56,43800.0,64.2164,64.2243,64.2084,64.2164,43800.0
2013-10-23 11:00:00,80.56,80.57,80.56,80.56,25000.0,64.2164,64.2243,64.2164,64.2164,25000.0
2013-10-23 11:30:00,80.57,80.58,80.56,80.58,49600.0,64.2243,64.2323,64.2164,64.2323,49600.0
2013-10-23 12:00:00,80.58,80.58,80.56,80.58,34500.0,64.2323,64.2323,64.2164,64.2323,34500.0
2013-10-23 12:30:00,80.58,80.58,80.57,80.57,16900.0,64.2323,64.2323,64.2243,64.2243,16900.0
2013-10-23 13:00:00,80.58,80.58,80.57,80.58,38700.0,64.2323,64.2323,64.2243,64.2323,38700.0
2013-10-23 13:30:00,80.58,80.58,80.56,80.56,137200.0,64.2323,64.2323,64.2164,64.2164,137200.0
2013-10-23 14:00:00,80.56,80.57,80.54,80.54,108200.0,64.2164,64.2243,64.2004,64.2004,108200.0
2013-10-23 14:30:00,80.55,80.55,80.53,80.55,47900.0,64.2084,64.2084,64.1925,64.2084,47900.0
2013-10-23 15:00:00,80.55,80.55,80.54,80.55,109900.0,64.2084,64.2084,64.2004,64.2084,109900.0
2013-10-23 15:30:00,80.55,80.55,80.54,80.54,71300.0,64.2084,64.2084,64.2004,64.2004,71300.0
2013-10-24 09:30:00,80.55,80.57,80.53,80.53,31100.0,64.2084,64.2243,64.1925,64.1925,31100.0
2013-10-24 10:00:00,80.54,80.55,80.51,80.51,35700.0,64.2004,64.2084,64.1765,64.1765,35700.0
2013-10-24 10:30:00,80.52,80.53,80.51,80.53,18400.0,64.1845,64.1925,64.1765,64.1925,18400.0
2013-10-24 11:00:00,80.52,80.53,80.51,80.52,25700.0,64.1845,64.1925,64.1765,64.1845,25700.0
2013-10-24 11:30:00,80.52,80.53,80.51,80.53,23100.0,64.1845,64.1925,64.1765,64.1925,23100.0
2013-10-24 12:00:00,80.52,80.53,80.52,80.52,26100.0,64.1845,64.1925,64.1845,64.1845,26100.0
2013-10-24 12:30:00,80.52,80.53,80.52,80.53,26500.0,64.1845,64.1925,64.1845,64.1925,26500.0
2013-10-24 13:00:00,80.53,80.53,80.52,80.53,57700.0,64.1925,64.1925,64.1845,64.1925,57700.0
2013-10-24 13:30:00,80.52,80.54,80.51,80.54,91300.0,64.1845,64.2004,64.1765,64.2004,91300.0
2013-10-24 14:00:00,80.54,80.54,80.52,80.52,40400.0,64.2004,64.2004,64.1845,64.1845,40400.0
2013-10-24 14:30:00,80.52,80.53,80.49,80.49,85700.0,64.1845,64.1925,64.1606,64.1606,85700.0
2013-10-24 15:00:00,80.49,80.53,80.49,80.53,104600.0,64.1606,64.1925,64.1606,64.1925,104600.0
2013-10-24 15:30:00,80.53,80.53,80.49,80.49,98700.0,64.1925,64.1925,64.1606,64.1606,98700.0
2013-10-25 09:30:00,80.53,80.54,80.5,80.53,35300.0,64.1925,64.2004,64.1685,64.1925,35300.0
2013-10-25 10:00:00,80.53,80.54,80.52,80.54,19100.0,64.1925,64.2004,64.1845,64.2004,19100.0
2013-10-25 10:30:00,80.54,80.54,80.53,80.54,35200.0,64.2004,64.2004,64.1925,64.2004,35200.0
2013-10-25 11:00:00,80.54,80.54,80.53,80.54,26000.0,64.2004,64.2004,64.1925,64.2004,26000.0
2013-10-25 11:30:00,80.53,80.54,80.53,80.53,38100.0,64.1925,64.2004,64.1925,64.1925,38100.0
2013-10-25 12:00:00,80.53,80.55,80.53,80.55,77600.0,64.1925,64.2084,64.1925,64.2084,77600.0
2013-10-25 12:30:00,80.54,80.56,80.54,80.55,54500.0,64.2004,64.2164,64.2004,64.2084,54500.0
2013-10-25 13:00:00,80.55,80.56,80.55,80.56,48600.0,64.2084,64.2164,64.2084,64.2164,48600.0
2013-10-25 13:30:00,80.55,80.56,80.55,80.55,21200.0,64.2084,64.2164,64.2084,64.2084,21200.0
2013-10-25 14:00:00,80.55,80.56,80.54,80.54,32700.0,64.2084,64.2164,64.2004,64.2004,32700.0
2013-10-25 14:30:00,80.55,80.55,80.53,80.53,27200.0,64.2084,64.2084,64.1925,64.1925,27200.0
2013-10-25 15:00:00,80.53,80.54,80.53,80.54,26200.0,64.1925,64.2004,64.1925,64.2004,26200.0
2013-10-25 15:30:00,80.54,80.55,80.53,80.54,50600.0,64.2004,64.2084,64.1925,64.2004,50600.0
2013-10-28 09:30:00,80.53,80.54,80.51,80.54,66400.0,64.1925,64.2004,64.1765,64.2004,66400.0
2013-10-28 10:00:00,80.54,80.54,80.53,80.54,15400.0,64.2004,64.2004,64.1925,64.2004,15400.0
2013-10-28 10:30:00,80.54,80.57,80.53,80.54,623100.0,64.2004,64.2243,64.1925,64.2004,623100.0
2013-10-28 11:00:00,80.55,80.55,80.53,80.53,24100.0,64.2084,64.2084,64.1925,64.1925,24100.0
2013-10-28 11:30:00,80.53,80.53,80.52,80.52,110300.0,64.1925,64.1925,64.1845,64.1845,110300.0
2013-10-28 12:00:00,80.52,80.54,80.52,80.53,111200.0,64.1845,64.2004,64.1845,64.1925,111200.0
2013-10-28 12:30:00,80.53,80.54,80.52,80.53,96300.0,64.1925,64.2004,64.1845,64.1925,96300.0
2013-10-28 13:00:00,80.52,80.53,80.5,80.52,237000.0,64.1845,64.1925,64.1685,64.1845,237000.0
2013-10-28 13:30:00,80.52,80.53,80.51,80.52,113400.0,64.1845,64.1925,64.1765,64.1845,113400.0
2013-10-28 14:00:00,80.53,80.53,80.51,80.51,109800.0,64.1925,64.1925,64.1765,64.1765,109800.0
2013-10-28 14:30:00,80.51,80.52,80.5,80.5,154700.0,64.1765,64.1845,64.1685,64.1685,154700.0
2013-10-28 15:00:00,80.5,80.52,80.5,80.51,160300.0,64.1685,64.1845,64.1685,64.1765,160300.0
2013-10-28 15:30:00,80.51,80.52,80.51,80.51,68500.0,64.1765,64.1845,64.1765,64.1765,68500.0
2013-10-29 09:30:00,80.52,80.56,80.51,80.53,93000.0,64.1845,64.2164,64.1765,64.1925,93000.0
2013-10-29 10:00:00,80.53,80.54,80.52,80.54,34400.0,64.1925,64.2004,64.1845,64.2004,34400.0
2013-10-29 10:30:00,80.54,80.55,80.53,80.54,43800.0,64.2004,64.2084,64.1925,64.2004,43800.0
2013-10-29 11:00:00,80.55,80.56,80.53,80.54,112200.0,64.2084,64.2164,64.1925,64.2004,112200.0
2013-10-29 11:30:00,80.54,80.55,80.53,80.54,45000.0,64.2004,64.2084,64.1925,64.2004,45000.0
2013-10-29 12:00:00,80.54,80.56,80.53,80.55,92600.0,64.2004,64.2164,64.1925,64.2084,92600.0
2013-10-29 12:30:00,80.56,80.56,80.55,80.56,13700.0,64.2164,64.2164,64.2084,64.2164,13700.0
2013-10-29 13:00:00,80.55,80.56,80.55,80.56,30900.0,64.2084,64.2164,64.2084,64.2164,30900.0
2013-10-29 13:30:00,80.56,80.56,80.55,80.55,16100.0,64.2164,64.2164,64.2084,64.2084,16100.0
2013-10-29 14:00:00,80.56,80.57,80.55,80.57,45200.0,64.2164,64.2243,64.2084,64.2243,45200.0
2013-10-29 14:30:00,80.57,80.58,80.55,80.55,48600.0,64.2243,64.2323,64.2084,64.2084,48600.0
2013-10-29 15:00:00,80.56,80.58,80.53,80.56,81700.0,64.2164,64.2323,64.1925,64.2164,81700.0
2013-10-29 15:30:00,80.57,80.57,80.56,80.56,24500.0,64.2243,64.2243,64.2164,64.2164,24500.0
2013-10-30 09:30:00,80.59,80.6,80.58,80.59,23900.0,64.2403,64.2483,64.2323,64.2403,23900.0
2013-10-30 10:00:00,80.59,80.61,80.58,80.61,22200.0,64.2403,64.2562,64.2323,64.2562,22200.0
2013-10-30 10:30:00,80.61,80.62,80.6,80.61,67100.0,64.2562,64.2642,64.2483,64.2562,67100.0
2013-10-30 11:00:00,80.6,80.62,80.59,80.6,157500.0,64.2483,64.2642,64.2403,64.2483,157500.0
2013-10-30 11:30:00,80.6,80.6,80.59,80.6,53200.0,64.2483,64.2483,64.2403,64.2483,53200.0
2013-10-30 12:00:00,80.6,80.61,80.59,80.6,107600.0,64.2483,64.2562,64.2403,64.2483,107600.0
2013-10-30 12:30:00,80.6,80.62,80.6,80.61,58900.0,64.2483,64.2642,64.2483,64.2562,58900.0
2013-10-30 13:00:00,80.61,80.62,80.59,80.6,51300.0,64.2562,64.2642,64.2403,64.2483,51300.0
2013-10-30 13:30:00,80.6,80.62,80.6,80.62,16200.0,64.2483,64.2642,64.2483,64.2642,16200.0
2013-10-30 14:00:00,80.61,80.61,80.52,80.52,134100.0,64.2562,64.2562,64.1845,64.1845,134100.0
2013-10-30 14:30:00,80.52,80.54,80.51,80.53,150700.0,64.1845,64.2004,64.1765,64.1925,150700.0
2013-10-30 15:00:00,80.53,80.56,80.53,80.55,76600.0,64.1925,64.2164,64.1925,64.2084,76600.0
2013-10-30 15:30:00,80.55,80.58,80.55,80.57,103000.0,64.2084,64.2323,64.2084,64.2243,103000.0
2013-10-31 09:30:00,80.58,80.6,80.54,80.55,109500.0,64.2323,64.2483,64.2004,64.2084,109500.0
2013-10-31 10:00:00,80.55,80.55,80.52,80.53,37900.0,64.2084,64.2084,64.1845,64.1925,37900.0
2013-10-31 10:30:00,80.52,80.54,80.51,80.51,41200.0,64.1845,64.2004,64.1765,64.1765,41200.0
2013-10-31 11:00:00,80.52,80.52,80.48,80.49,53000.0,64.1845,64.1845,64.1526,64.1606,53000.0
2013-10-31 11:30:00,80.49,80.51,80.48,80.51,42000.0,64.1606,64.1765,64.1526,64.1765,42000.0
2013-10-31 12:00:00,80.51,80.54,80.5,80.54,20100.0,64.1765,64.2004,64.1685,64.2004,20100.0
2013-10-31 12:30:00,80.54,80.55,80.53,80.55,104300.0,64.2004,64.2084,64.1925,64.2084,104300.0
2013-10-31 13:00:00,80.55,80.55,80.54,80.55,43800.0,64.2084,64.2084,64.2004,64.2084,43800.0
2013-10-31 13:30:00,80.55,80.56,80.54,80.55,45800.0,64.2084,64.2164,64.2004,64.2084,45800.0
2013-10-31 14:00:00,80.54,80.57,80.54,80.57,63100.0,64.2004,64.2243,64.2004,64.2243,63100.0
2013-10-31 14:30:00,80.57,80.57,80.56,80.56,29600.0,64.2243,64.2243,64.2164,64.2164,29600.0
2013-10-31 15:00:00,80.56,80.57,80.56,80.57,35900.0,64.2164,64.2243,64.2164,64.2243,35900.0
2013-10-31 15:30:00,80.57,80.57,80.54,80.54,47100.0,64.2243,64.2243,64.2004,64.2004,47100.0
2013-11-01 09:30:00,80.46,80.48,80.46,80.47,44100.0,64.1976,64.2136,64.1976,64.2056,44100.0
2013-11-01 10:00:00,80.47,80.47,80.44,80.44,33100.0,64.2056,64.2056,64.1817,64.1817,33100.0
2013-11-01 10:30:00,80.44,80.45,80.42,80.44,190000.0,64.1817,64.1896,64.1657,64.1817,190000.0
2013-11-01 11:00:00,80.44,80.44,80.43,80.44,60300.0,64.1817,64.1817,64.1737,64.1817,60300.0
2013-11-01 11:30:00,80.44,80.44,80.41,80.43,180800.0,64.1817,64.1817,64.1577,64.1737,180800.0
2013-11-01 12:00:00,80.43,80.44,80.42,80.44,57600.0,64.1737,64.1817,64.1657,64.1817,57600.0
2013-11-01 12:30:00,80.43,80.45,80.43,80.45,33400.0,64.1737,64.1896,64.1737,64.1896,33400.0
2013-11-01 13:00:00,80.45,80.45,80.43,80.43,54700.0,64.1896,64.1896,64.1737,64.1737,54700.0
2013-11-01 13:30:00,80.43,80.45,80.43,80.44,43700.0,64.1737,64.1896,64.1737,64.1817,43700.0
2013-11-01 14:00:00,80.45,80.45,80.42,80.44,70200.0,64.1896,64.1896,64.1657,64.1817,70200.0
2013-11-01 14:30:00,80.44,80.45,80.42,80.44,138300.0,64.1817,64.1896,64.1657,64.1817,138300.0
2013-11-01 15:00:00,80.43,80.44,80.43,80.44,37300.0,64.1737,64.1817,64.1737,64.1817,37300.0
2013-11-01 15:30:00,80.43,80.44,80.41,80.42,143600.0,64.1737,64.1817,64.1577,64.1657,143600.0
2013-11-04 09:30:00,80.49,80.49,80.43,80.46,48200.0,64.2216,64.2216,64.1737,64.1976,48200.0
2013-11-04 10:00:00,80.45,80.47,80.45,80.47,30200.0,64.1896,64.2056,64.1896,64.2056,30200.0
2013-11-04 10:30:00,80.47,80.48,80.46,80.48,74800.0,64.2056,64.2136,64.1976,64.2136,74800.0
2013-11-04 11:00:00,80.48,80.48,80.46,80.46,33600.0,64.2136,64.2136,64.1976,64.1976,33600.0
2013-11-04 11:30:00,80.46,80.48,80.46,80.48,44600.0,64.1976,64.2136,64.1976,64.2136,44600.0
2013-11-04 12:00:00,80.48,80.48,80.44,80.44,74500.0,64.2136,64.2136,64.1817,64.1817,74500.0
2013-11-04 12:30:00,80.45,80.48,80.45,80.48,23600.0,64.1896,64.2136,64.1896,64.2136,23600.0
2013-11-04 13:00:00,80.47,80.48,80.46,80.46,21600.0,64.2056,64.2136,64.1976,64.1976,21600.0
2013-11-04 13:30:00,80.47,80.48,80.46,80.48,23100.0,64.2056,64.2136,64.1976,64.2136,23100.0
2013-11-04 14:00:00,80.48,80.48,80.47,80.48,59500.0,64.2136,64.2136,64.2056,64.2136,59500.0
2013-11-04 14:30:00,80.47,80.48,80.46,80.47,41900.0,64.2056,64.2136,64.1976,64.2056,41900.0
2013-11-04 15:00:00,80.47,80.48,80.47,80.48,44400.0,64.2056,64.2136,64.2056,64.2136,44400.0
2013-11-04 15:30:00,80.47,80.48,80.43,80.44,107200.0,64.2056,64.2136,64.1737,64.1817,107200.0
2013-11-05 09:30:00,80.44,80.44,80.41,80.43,27100.0,64.1817,64.1817,64.1577,64.1737,27100.0
2013-11-05 10:00:00,80.42,80.43,80.39,80.4,25900.0,64.1657,64.1737,64.1418,64.1497,25900.0
2013-11-05 10:30:00,80.4,80.41,80.39,80.4,50300.0,64.1497,64.1577,64.1418,64.1497,50300.0
2013-11-05 11:00:00,80.41,80.41,80.39,80.41,67500.0,64.1577,64.1577,64.1418,64.1577,67500.0
2013-11-05 11:30:00,80.41,80.41,80.39,80.4,57500.0,64.1577,64.1577,64.1418,64.1497,57500.0
2013-11-05 12:00:00,80.4,80.42,80.39,80.42,14100.0,64.1497,64.1657,64.1418,64.1657,14100.0
2013-11-05 12:30:00,80.42,80.44,80.41,80.42,418100.0,64.1657,64.1817,64.1577,64.1657,418100.0
2013-11-05 13:00:00,80.42,80.43,80.42,80.42,26800.0,64.1657,64.1737,64.1657,64.1657,26800.0
2013-11-05 13:30:00,80.43,80.43,80.41,80.42,65900.0,64.1737,64.1737,64.1577,64.1657,65900.0
2013-11-05 14:00:00,80.42,80.44,80.42,80.44,50000.0,64.1657,64.1817,64.1657,64.1817,50000.0
2013-11-05 14:30:00,80.44,80.44,80.42,80.44,74700.0,64.1817,64.1817,64.1657,64.1817,74700.0
2013-11-05 15:00:00,80.43,80.44,80.43,80.44,30500.0,64.1737,64.1817,64.1737,64.1817,30500.0
2013-11-05 15:30:00,80.44,80.45,80.43,80.45,121200.0,64.1817,64.1896,64.1737,64.1896,121200.0
2013-11-06 09:30:00,80.51,80.54,80.51,80.51,92000.0,64.2375,64.2615,64.2375,64.2375,92000.0
2013-11-06 10:00:00,80.51,80.53,80.5,80.53,42700.0,64.2375,64.2535,64.2295,64.2535,42700.0
2013-11-06 10:30:00,80.52,80.54,80.51,80.52,78200.0,64.2455,64.2615,64.2375,64.2455,78200.0
2013-11-06 11:00:00,80.52,80.52,80.51,80.52,41000.0,64.2455,64.2455,64.2375,64.2455,41000.0
2013-11-06 11:30:00,80.52,80.55,80.52,80.55,38500.0,64.2455,64.2694,64.2455,64.2694,38500.0
2013-11-06 12:00:00,80.54,80.55,80.54,80.55,24700.0,64.2615,64.2694,64.2615,64.2694,24700.0
2013-11-06 12:30:00,80.55,80.55,80.53,80.54,37500.0,64.2694,64.2694,64.2535,64.2615,37500.0
2013-11-06 13:00:00,80.54,80.55,80.53,80.54,27400.0,64.2615,64.2694,64.2535,64.2615,27400.0
2013-11-06 13:30:00,80.55,80.55,80.53,80.54,81600.0,64.2694,64.2694,64.2535,64.2615,81600.0
2013-11-06 14:00:00,80.54,80.54,80.53,80.54,165300.0,64.2615,64.2615,64.2535,64.2615,165300.0
2013-11-06 14:30:00,80.54,80.55,80.53,80.54,56700.0,64.2615,64.2694,64.2535,64.2615,56700.0
2013-11-06 15:00:00,80.54,80.55,80.53,80.53,48600.0,64.2615,64.2694,64.2535,64.2535,48600.0
2013-11-06 15:30:00,80.54,80.54,80.53,80.53,52100.0,64.2615,64.2615,64.2535,64.2535,52100.0
2013-11-07 09:30:00,80.58,80.6,80.55,80.58,86000.0,64.2934,64.3093,64.2694,64.2934,86000.0
2013-11-07 10:00:00,80.58,80.59,80.57,80.57,47500.0,64.2934,64.3013,64.2854,64.2854,47500.0
2013-11-07 10:30:00,80.57,80.57,80.55,80.56,25500.0,64.2854,64.2854,64.2694,64.2774,25500.0
2013-11-07 11:00:00,80.56,80.57,80.54,80.57,49700.0,64.2774,64.2854,64.2615,64.2854,49700.0
2013-11-07 11:30:00,80.57,80.58,80.56,80.57,99400.0,64.2854,64.2934,64.2774,64.2854,99400.0
2013-11-07 12:00:00,80.58,80.59,80.57,80.58,133300.0,64.2934,64.3013,64.2854,64.2934,133300.0
2013-11-07 12:30:00,80.58,80.58,80.57,80.58,31500.0,64.2934,64.2934,64.2854,64.2934,31500.0
2013-11-07 13:00:00,80.57,80.58,80.57,80.58,33900.0,64.2854,64.2934,64.2854,64.2934,33900.0
2013-11-07 13:30:00,80.58,80.58,80.55,80.56,85800.0,64.2934,64.2934,64.2694,64.2774,85800.0
2013-11-07 14:00:00,80.57,80.58,80.56,80.58,25500.0,64.2854,64.2934,64.2774,64.2934,25500.0
2013-11-07 14:30:00,80.58,80.58,80.56,80.57,53900.0,64.2934,64.2934,64.2774,64.2854,53900.0
2013-11-07 15:00:00,80.57,80.57,80.55,80.56,31900.0,64.2854,64.2854,64.2694,64.2774,31900.0
2013-11-07 15:30:00,80.56,80.57,80.55,80.56,85200.0,64.2774,64.2854,64.2694,64.2774,85200.0
2013-11-08 09:30:00,80.46,80.47,80.42,80.45,99500.0,64.1976,64.2056,64.1657,64.1896,99500.0
2013-11-08 10:00:00,80.46,80.46,80.42,80.42,69600.0,64.1976,64.1976,64.1657,64.1657,69600.0
2013-11-08 10:30:00,80.43,80.43,80.41,80.43,26800.0,64.1737,64.1737,64.1577,64.1737,26800.0
2013-11-08 11:00:00,80.42,80.46,80.42,80.46,232900.0,64.1657,64.1976,64.1657,64.1976,232900.0
2013-11-08 11:30:00,80.46,80.47,80.45,80.47,40600.0,64.1976,64.2056,64.1896,64.2056,40600.0
2013-11-08 12:00:00,80.47,80.47,80.46,80.47,73900.0,64.2056,64.2056,64.1976,64.2056,73900.0
2013-11-08 12:30:00,80.47,80.47,80.45,80.45,45300.0,64.2056,64.2056,64.1896,64.1896,45300.0
2013-11-08 13:00:00,80.45,80.46,80.44,80.45,79300.0,64.1896,64.1976,64.1817,64.1896,79300.0
2013-11-08 13:30:00,80.45,80.46,80.44,80.45,50600.0,64.1896,64.1976,64.1817,64.1896,50600.0
2013-11-08 14:00:00,80.44,80.45,80.44,80.45,40800.0,64.1817,64.1896,64.1817,64.1896,40800.0
2013-11-08 14:30:00,80.45,80.46,80.43,80.46,135900.0,64.1896,64.1976,64.1737,64.1976,135900.0
2013-11-08 15:00:00,80.46,80.47,80.45,80.46,51000.0,64.1976,64.2056,64.1896,64.1976,51000.0
2013-11-08 15:30:00,80.46,80.46,80.45,80.45,147200.0,64.1976,64.1976,64.1896,64.1896,147200.0
2013-11-11 09:30:00,80.44,80.44,80.41,80.42,59100.0,64.1817,64.1817,64.1577,64.1657,59100.0
2013-11-11 10:00:00,80.42,80.42,80.41,80.42,21800.0,64.1657,64.1657,64.1577,64.1657,21800.0
2013-11-11 10:30:00,80.41,80.42,80.41,80.42,15500.0,64.1577,64.1657,64.1577,64.1657,15500.0
2013-11-11 11:00:00,80.42,80.44,80.41,80.43,51300.0,64.1657,64.1817,64.1577,64.1737,51300.0
2013-11-11 11:30:00,80.43,80.44,80.42,80.43,39500.0,64.1737,64.1817,64.1657,64.1737,39500.0
2013-11-11 12:00:00,80.43,80.43,80.42,80.42,27500.0,64.1737,64.1737,64.1657,64.1657,27500.0
2013-11-11 12:30:00,80.43,80.43,80.42,80.42,17800.0,64.1737,64.1737,64.1657,64.1657,17800.0
2013-11-11 13:00:00,80.43,80.44,80.42,80.44,72100.0,64.1737,64.1817,64.1657,64.1817,72100.0
2013-11-11 13:30:00,80.44,80.44,80.43,80.44,63600.0,64.1817,64.1817,64.1737,64.1817,63600.0
2013-11-11 14:00:00,80.44,80.45,80.43,80.45,357100.0,64.1817,64.1896,64.1737,64.1896,357100.0
2013-11-11 14:30:00,80.45,80.45,80.44,80.44,33900.0,64.1896,64.1896,64.1817,64.1817,33900.0
2013-11-11 15:00:00,80.44,80.45,80.43,80.44,61500.0,64.1817,64.1896,64.1737,64.1817,61500.0
2013-11-11 15:30:00,80.45,80.45,80.43,80.44,61800.0,64.1896,64.1896,64.1737,64.1817,61800.0
2013-11-12 09:30:00,80.42,80.43,80.4,80.42,37500.0,64.1657,64.1737,64.1497,64.1657,37500.0
2013-11-12 10:00:00,80.42,80.43,80.41,80.42,44200.0,64.1657,64.1737,64.1577,64.1657,44200.0
2013-11-12 10:30:00,80.42,80.43,80.4,80.4,35800.0,64.1657,64.1737,64.1497,64.1497,35800.0
2013-11-12 11:00:00,80.4,80.41,80.38,80.38,62600.0,64.1497,64.1577,64.1338,64.1338,62600.0
2013-11-12 11:30:00,80.39,80.4,80.38,80.38,39100.0,64.1418,64.1497,64.1338,64.1338,39100.0
2013-11-12 12:00:00,80.39,80.4,80.38,80.4,260100.0,64.1418,64.1497,64.1338,64.1497,260100.0
2013-11-12 12:30:00,80.4,80.4,80.39,80.4,129800.0,64.1497,64.1497,64.1418,64.1497,129800.0
2013-11-12 13:00:00,80.4,80.4,80.39,80.4,133600.0,64.1497,64.1497,64.1418,64.1497,133600.0
2013-11-12 13:30:00,80.4,80.4,80.38,80.39,118500.0,64.1497,64.1497,64.1338,64.1418,118500.0
2013-11-12 14:00:00,80.39,80.4,80.38,80.4,49000.0,64.1418,64.1497,64.1338,64.1497,49000.0
2013-11-12 14:30:00,80.4,80.4,80.38,80.39,67600.0,64.1497,64.1497,64.1338,64.1418,67600.0
2013-11-12 15:00:00,80.38,80.39,80.37,80.38,88800.0,64.1338,64.1418,64.1258,64.1338,88800.0
2013-11-12 15:30:00,80.38,80.38,80.37,80.38,95000.0,64.1338,64.1338,64.1258,64.1338,95000.0
2013-11-13 09:30:00,80.44,80.46,80.43,80.43,43000.0,64.1817,64.1976,64.1737,64.1737,43000.0
2013-11-13 10:00:00,80.43,80.44,80.43,80.43,30900.0,64.1737,64.1817,64.1737,64.1737,30900.0
2013-11-13 10:30:00,80.44,80.45,80.43,80.44,54600.0,64.1817,64.1896,64.1737,64.1817,54600.0
2013-11-13 11:00:00,80.44,80.45,80.43,80.45,67900.0,64.1817,64.1896,64.1737,64.1896,67900.0
2013-11-13 11:30:00,80.45,80.46,80.44,80.46,83500.0,64.1896,64.1976,64.1817,64.1976,83500.0
2013-11-13 12:00:00,80.46,80.47,80.45,80.45,84200.0,64.1976,64.2056,64.1896,64.1896,84200.0
2013-11-13 12:30:00,80.45,80.47,80.45,80.46,123600.0,64.1896,64.2056,64.1896,64.1976,123600.0
2013-11-13 13:00:00,80.45,80.46,80.45,80.46,26900.0,64.1896,64.1976,64.1896,64.1976,26900.0
2013-11-13 13:30:00,80.46,80.46,80.45,80.46,19200.0,64.1976,64.1976,64.1896,64.1976,19200.0
2013-11-13 14:00:00,80.46,80.47,80.45,80.47,60100.0,64.1976,64.2056,64.1896,64.2056,60100.0
2013-11-13 14:30:00,80.47,80.47,80.46,80.46,32400.0,64.2056,64.2056,64.1976,64.1976,32400.0
2013-11-13 15:00:00,80.46,80.47,80.45,80.46,53800.0,64.1976,64.2056,64.1896,64.1976,53800.0
2013-11-13 15:30:00,80.47,80.47,80.46,80.47,136900.0,64.2056,64.2056,64.1976,64.2056,136900.0
2013-11-14 09:30:00,80.49,80.53,80.49,80.5,55900.0,64.2216,64.2535,64.2216,64.2295,55900.0
2013-11-14 10:00:00,80.5,80.52,80.49,80.52,39000.0,64.2295,64.2455,64.2216,64.2455,39000.0
2013-11-14 10:30:00,80.52,80.54,80.51,80.54,43000.0,64.2455,64.2615,64.2375,64.2615,43000.0
2013-11-14 11:00:00,80.54,80.56,80.53,80.55,57700.0,64.2615,64.2774,64.2535,64.2694,57700.0
2013-11-14 11:30:00,80.56,80.56,80.52,80.52,36600.0,64.2774,64.2774,64.2455,64.2455,36600.0
2013-11-14 12:00:00,80.53,80.54,80.52,80.54,88200.0,64.2535,64.2615,64.2455,64.2615,88200.0
2013-11-14 12:30:00,80.54,80.54,80.53,80.54,32900.0,64.2615,64.2615,64.2535,64.2615,32900.0
2013-11-14 13:00:00,80.54,80.55,80.53,80.53,46900.0,64.2615,64.2694,64.2535,64.2535,46900.0
2013-11-14 13:30:00,80.53,80.54,80.52,80.52,67700.0,64.2535,64.2615,64.2455,64.2455,67700.0
2013-11-14 14:00:00,80.53,80.53,80.52,80.53,35400.0,64.2535,64.2535,64.2455,64.2535,35400.0
2013-11-14 14:30:00,80.52,80.54,80.52,80.54,81900.0,64.2455,64.2615,64.2455,64.2615,81900.0
2013-11-14 15:00:00,80.54,80.57,80.53,80.57,95000.0,64.2615,64.2854,64.2535,64.2854,95000.0
2013-11-14 15:30:00,80.57,80.57,80.55,80.57,152700.0,64.2854,64.2854,64.2694,64.2854,152700.0
2013-11-15 09:30:00,80.55,80.58,80.52,80.55,57900.0,64.2694,64.2934,64.2455,64.2694,57900.0
2013-11-15 10:00:00,80.55,80.55,80.52,80.54,15700.0,64.2694,64.2694,64.2455,64.2615,15700.0
2013-11-15 10:30:00,80.54,80.54,80.52,80.53,8500.0,64.2615,64.2615,64.2455,64.2535,8500.0
2013-11-15 11:00:00,80.53,80.53,80.52,80.53,26100.0,64.2535,64.2535,64.2455,64.2535,26100.0
2013-11-15 11:30:00,80.53,80.53,80.52,80.53,16500.0,64.2535,64.2535,64.2455,64.2535,16500.0
2013-11-15 12:00:00,80.53,80.55,80.52,80.53,106000.0,64.2535,64.2694,64.2455,64.2535,106000.0
2013-11-15 12:30:00,80.54,80.55,80.53,80.54,31500.0,64.2615,64.2694,64.2535,64.2615,31500.0
2013-11-15 13:00:00,80.54,80.54,80.53,80.53,27000.0,64.2615,64.2615,64.2535,64.2535,27000.0
2013-11-15 13:30:00,80.54,80.54,80.53,80.53,36800.0,64.2615,64.2615,64.2535,64.2535,36800.0
2013-11-15 14:00:00,80.54,80.54,80.53,80.53,70800.0,64.2615,64.2615,64.2535,64.2535,70800.0
2013-11-15 14:30:00,80.53,80.54,80.52,80.53,42700.0,64.2535,64.2615,64.2455,64.2535,42700.0
2013-11-15 15:00:00,80.52,80.54,80.52,80.53,31900.0,64.2455,64.2615,64.2455,64.2535,31900.0
2013-11-15 15:30:00,80.54,80.54,80.52,80.53,56900.0,64.2615,64.2615,64.2455,64.2535,56900.0
2013-11-18 09:30:00,80.54,80.58,80.53,80.54,75900.0,64.2615,64.2934,64.2535,64.2615,75900.0
2013-11-18 10:00:00,80.55,80.56,80.54,80.55,45500.0,64.2694,64.2774,64.2615,64.2694,45500.0
2013-11-18 10:30:00,80.56,80.56,80.54,80.55,48100.0,64.2774,64.2774,64.2615,64.2694,48100.0
2013-11-18 11:00:00,80.56,80.57,80.55,80.56,68900.0,64.2774,64.2854,64.2694,64.2774,68900.0
2013-11-18 11:30:00,80.56,80.57,80.55,80.57,38500.0,64.2774,64.2854,64.2694,64.2854,38500.0
2013-11-18 12:00:00,80.57,80.57,80.56,80.57,78100.0,64.2854,64.2854,64.2774,64.2854,78100.0
2013-11-18 12:30:00,80.56,80.57,80.56,80.57,15300.0,64.2774,64.2854,64.2774,64.2854,15300.0
2013-11-18 13:00:00,80.57,80.58,80.56,80.57,50200.0,64.2854,64.2934,64.2774,64.2854,50200.0
2013-11-18 13:30:00,80.56,80.57,80.56,80.56,20800.0,64.2774,64.2854,64.2774,64.2774,20800.0
2013-11-18 14:00:00,80.57,80.57,80.56,80.56,37300.0,64.2854,64.2854,64.2774,64.2774,37300.0
2013-11-18 14:30:00,80.56,80.57,80.55,80.56,105300.0,64.2774,64.2854,64.2694,64.2774,105300.0
2013-11-18 15:00:00,80.55,80.58,80.55,80.56,43000.0,64.2694,64.2934,64.2694,64.2774,43000.0
2013-11-18 15:30:00,80.56,80.58,80.56,80.58,59900.0,64.2774,64.2934,64.2774,64.2934,59900.0
2013-11-19 09:30:00,80.57,80.59,80.56,80.58,88200.0,64.2854,64.3013,64.2774,64.2934,88200.0
2013-11-19 10:00:00,80.57,80.58,80.57,80.58,20600.0,64.2854,64.2934,64.2854,64.2934,20600.0
2013-11-19 10:30:00,80.58,80.58,80.55,80.56,34400.0,64.2934,64.2934,64.2694,64.2774,34400.0
2013-11-19 11:00:00,80.56,80.58,80.55,80.58,76500.0,64.2774,64.2934,64.2694,64.2934,76500.0
2013-11-19 11:30:00,80.58,80.58,80.56,80.56,43300.0,64.2934,64.2934,64.2774,64.2774,43300.0
2013-11-19 12:00:00,80.57,80.58,80.56,80.58,45100.0,64.2854,64.2934,64.2774,64.2934,45100.0
2013-11-19 12:30:00,80.58,80.59,80.57,80.59,43300.0,64.2934,64.3013,64.2854,64.3013,43300.0
2013-11-19 13:00:00,80.59,80.59,80.54,80.57,182300.0,64.3013,64.3013,64.2615,64.2854,182300.0
2013-11-19 13:30:00,80.58,80.59,80.56,80.56,104500.0,64.2934,64.3013,64.2774,64.2774,104500.0
2013-11-19 14:00:00,80.57,80.57,80.56,80.57,86500.0,64.2854,64.2854,64.2774,64.2854,86500.0
2013-11-19 14:30:00,80.57,80.58,80.56,80.57,90700.0,64.2854,64.2934,64.2774,64.2854,90700.0
2013-11-19 15:00:00,80.57,80.58,80.56,80.58,125500.0,64.2854,64.2934,64.2774,64.2934,125500.0
2013-11-19 15:30:00,80.58,80.58,80.56,80.56,127200.0,64.2934,64.2934,64.2774,64.2774,127200.0
2013-11-20 09:30:00,80.57,80.59,80.55,80.57,56100.0,64.2854,64.3013,64.2694,64.2854,56100.0
2013-11-20 10:00:00,80.57,80.6,80.56,80.6,55000.0,64.2854,64.3093,64.2774,64.3093,55000.0
2013-11-20 10:30:00,80.59,80.61,80.58,80.6,24500.0,64.3013,64.3173,64.2934,64.3093,24500.0
2013-11-20 11:00:00,80.6,80.6,80.58,80.58,28900.0,64.3093,64.3093,64.2934,64.2934,28900.0
2013-11-20 11:30:00,80.58,80.59,80.58,80.58,14100.0,64.2934,64.3013,64.2934,64.2934,14100.0
2013-11-20 12:00:00,80.58,80.6,80.58,80.59,37600.0,64.2934,64.3093,64.2934,64.3013,37600.0
2013-11-20 12:30:00,80.6,80.6,80.57,80.57,73700.0,64.3093,64.3093,64.2854,64.2854,73700.0
2013-11-20 13:00:00,80.58,80.59,80.56,80.57,52200.0,64.2934,64.3013,64.2774,64.2854,52200.0
2013-11-20 13:30:00,80.57,80.57,80.55,80.55,28700.0,64.2854,64.2854,64.2694,64.2694,28700.0
2013-11-20 14:00:00,80.56,80.6,80.53,80.59,75200.0,64.2774,64.3093,64.2535,64.3013,75200.0
2013-11-20 14:30:00,80.6,80.61,80.57,80.58,165700.0,64.3093,64.3173,64.2854,64.2934,165700.0
2013-11-20 15:00:00,80.58,80.59,80.55,80.56,58400.0,64.2934,64.3013,64.2694,64.2774,58400.0
2013-11-20 15:30:00,80.56,80.56,80.52,80.53,66500.0,64.2774,64.2774,64.2455,64.2535,66500.0
2013-11-21 09:30:00,80.54,80.54,80.5,80.5,23400.0,64.2615,64.2615,64.2295,64.2295,23400.0
2013-11-21 10:00:00,80.51,80.55,80.5,80.54,18200.0,64.2375,64.2694,64.2295,64.2615,18200.0
2013-11-21 10:30:00,80.55,80.55,80.53,80.55,30100.0,64.2694,64.2694,64.2535,64.2694,30100.0
2013-11-21 11:00:00,80.54,80.56,80.54,80.55,31900.0,64.2615,64.2774,64.2615,64.2694,31900.0
2013-11-21 11:30:00,80.56,80.57,80.56,80.57,19300.0,64.2774,64.2854,64.2774,64.2854,19300.0
2013-11-21 12:00:00,80.57,80.59,80.56,80.59,602300.0,64.2854,64.3013,64.2774,64.3013,602300.0
2013-11-21 12:30:00,80.58,80.59,80.56,80.58,131600.0,64.2934,64.3013,64.2774,64.2934,131600.0
2013-11-21 13:00:00,80.57,80.58,80.56,80.56,36600.0,64.2854,64.2934,64.2774,64.2774,36600.0
2013-11-21 13:30:00,80.57,80.57,80.56,80.56,17500.0,64.2854,64.2854,64.2774,64.2774,17500.0
2013-11-21 14:00:00,80.56,80.58,80.56,80.57,29500.0,64.2774,64.2934,64.2774,64.2854,29500.0
2013-11-21 14:30:00,80.58,80.58,80.57,80.57,36400.0,64.2934,64.2934,64.2854,64.2854,36400.0
2013-11-21 15:00:00,80.57,80.58,80.55,80.55,46000.0,64.2854,64.2934,64.2694,64.2694,46000.0
2013-11-21 15:30:00,80.56,80.56,80.55,80.55,135800.0,64.2774,64.2774,64.2694,64.2694,135800.0
2013-11-22 09:30:00,80.54,80.58,80.53,80.55,34300.0,64.2615,64.2934,64.2535,64.2694,34300.0
2013-11-22 10:00:00,80.55,80.55,80.54,80.54,21500.0,64.2694,64.2694,64.2615,64.2615,21500.0
2013-11-22 10:30:00,80.55,80.56,80.55,80.56,32200.0,64.2694,64.2774,64.2694,64.2774,32200.0
2013-11-22 11:00:00,80.56,80.56,80.55,80.56,27000.0,64.2774,64.2774,64.2694,64.2774,27000.0
2013-11-22 11:30:00,80.56,80.57,80.55,80.57,58200.0,64.2774,64.2854,64.2694,64.2854,58200.0
2013-11-22 12:00:00,80.56,80.57,80.56,80.56,30500.0,64.2774,64.2854,64.2774,64.2774,30500.0
2013-11-22 12:30:00,80.57,80.57,80.56,80.56,15600.0,64.2854,64.2854,64.2774,64.2774,15600.0
2013-11-22 13:00:00,80.56,80.57,80.55,80.56,427800.0,64.2774,64.2854,64.2694,64.2774,427800.0
2013-11-22 13:30:00,80.55,80.56,80.55,80.55,31400.0,64.2694,64.2774,64.2694,64.2694,31400.0
2013-11-22 14:00:00,80.55,80.58,80.55,80.57,241700.0,64.2694,64.2934,64.2694,64.2854,241700.0
2013-11-22 14:30:00,80.57,80.59,80.54,80.56,208800.0,64.2854,64.3013,64.2615,64.2774,208800.0
2013-11-22 15:00:00,80.56,80.57,80.55,80.56,31400.0,64.2774,64.2854,64.2694,64.2774,31400.0
2013-11-22 15:30:00,80.56,80.58,80.55,80.57,55600.0,64.2774,64.2934,64.2694,64.2854,55600.0
2013-11-25 09:30:00,80.57,80.6,80.57,80.6,61600.0,64.2854,64.3093,64.2854,64.3093,61600.0
2013-11-25 10:00:00,80.6,80.61,80.59,80.59,56300.0,64.3093,64.3173,64.3013,64.3013,56300.0
2013-11-25 10:30:00,80.6,80.61,80.57,80.6,55300.0,64.3093,64.3173,64.2854,64.3093,55300.0
2013-11-25 11:00:00,80.59,80.6,80.59,80.59,30900.0,64.3013,64.3093,64.3013,64.3013,30900.0
2013-11-25 11:30:00,80.6,80.6,80.59,80.6,72700.0,64.3093,64.3093,64.3013,64.3093,72700.0
2013-11-25 12:00:00,80.6,80.61,80.59,80.6,51000.0,64.3093,64.3173,64.3013,64.3093,51000.0
2013-11-25 12:30:00,80.61,80.61,80.54,80.56,323300.0,64.3173,64.3173,64.2615,64.2774,323300.0
2013-11-25 13:00:00,80.56,80.59,80.56,80.59,58200.0,64.2774,64.3013,64.2774,64.3013,58200.0
2013-11-25 13:30:00,80.59,80.59,80.58,80.59,27800.0,64.3013,64.3013,64.2934,64.3013,27800.0
2013-11-25 14:00:00,80.59,80.59,80.57,80.59,104900.0,64.3013,64.3013,64.2854,64.3013,104900.0
2013-11-25 14:30:00,80.59,80.59,80.58,80.58,45600.0,64.3013,64.3013,64.2934,64.2934,45600.0
2013-11-25 15:00:00,80.59,80.59,80.57,80.59,70400.0,64.3013,64.3013,64.2854,64.3013,70400.0
2013-11-25 15:30:00,80.59,80.59,80.58,80.59,54300.0,64.3013,64.3013,64.2934,64.3013,54300.0
2013-11-26 09:30:00,80.6,80.6,80.55,80.56,68200.0,64.3093,64.3093,64.2694,64.2774,68200.0
2013-11-26 10:00:00,80.56,80.59,80.56,80.59,23800.0,64.2774,64.3013,64.2774,64.3013,23800.0
2013-11-26 10:30:00,80.59,80.59,80.57,80.57,25100.0,64.3013,64.3013,64.2854,64.2854,25100.0
2013-11-26 11:00:00,80.57,80.58,80.56,80.58,118300.0,64.2854,64.2934,64.2774,64.2934,118300.0
2013-11-26 11:30:00,80.58,80.59,80.57,80.58,58800.0,64.2934,64.3013,64.2854,64.2934,58800.0
2013-11-26 12:00:00,80.58,80.59,80.55,80.56,491800.0,64.2934,64.3013,64.2694,64.2774,491800.0
2013-11-26 12:30:00,80.56,80.58,80.56,80.57,75500.0,64.2774,64.2934,64.2774,64.2854,75500.0
2013-11-26 13:00:00,80.58,80.59,80.57,80.59,37300.0,64.2934,64.3013,64.2854,64.3013,37300.0
2013-11-26 13:30:00,80.59,80.6,80.59,80.59,20200.0,64.3013,64.3093,64.3013,64.3013,20200.0
2013-11-26 14:00:00,80.6,80.61,80.58,80.58,66100.0,64.3093,64.3173,64.2934,64.2934,66100.0
2013-11-26 14:30:00,80.59,80.6,80.58,80.59,48800.0,64.3013,64.3093,64.2934,64.3013,48800.0
2013-11-26 15:00:00,80.59,80.61,80.58,80.61,73700.0,64.3013,64.3173,64.2934,64.3173,73700.0
2013-11-26 15:30:00,80.6,80.62,80.6,80.6,127800.0,64.3093,64.3253,64.3093,64.3093,127800.0
2013-11-27 09:30:00,80.63,80.63,80.58,80.59,37300.0,64.3333,64.3333,64.2934,64.3013,37300.0
2013-11-27 10:00:00,80.58,80.59,80.57,80.57,76100.0,64.2934,64.3013,64.2854,64.2854,76100.0
2013-11-27 10:30:00,80.58,80.6,80.57,80.59,19000.0,64.2934,64.3093,64.2854,64.3013,19000.0
2013-11-27 11:00:00,80.6,80.6,80.58,80.58,44500.0,64.3093,64.3093,64.2934,64.2934,44500.0
2013-11-27 11:30:00,80.59,80.59,80.55,80.57,47300.0,64.3013,64.3013,64.2694,64.2854,47300.0
2013-11-27 12:00:00,80.56,80.58,80.55,80.57,58200.0,64.2774,64.2934,64.2694,64.2854,58200.0
2013-11-27 12:30:00,80.56,80.58,80.55,80.57,249500.0,64.2774,64.2934,64.2694,64.2854,249500.0
2013-11-27 13:00:00,80.58,80.59,80.57,80.59,41500.0,64.2934,64.3013,64.2854,64.3013,41500.0
2013-11-27 13:30:00,80.59,80.6,80.58,80.59,25200.0,64.3013,64.3093,64.2934,64.3013,25200.0
2013-11-27 14:00:00,80.59,80.6,80.59,80.59,102500.0,64.3013,64.3093,64.3013,64.3013,102500.0
2013-11-27 14:30:00,80.59,80.59,80.58,80.59,64400.0,64.3013,64.3013,64.2934,64.3013,64400.0
2013-11-27 15:00:00,80.59,80.59,80.58,80.59,40400.0,64.3013,64.3013,64.2934,64.3013,40400.0
2013-11-27 15:30:00,80.59,80.6,80.58,80.58,87300.0,64.3013,64.3093,64.2934,64.2934,87300.0
2013-11-29 09:30:00,80.57,80.6,80.55,80.59,63300.0,64.2854,64.3093,64.2694,64.3013,63300.0
2013-11-29 10:00:00,80.58,80.6,80.58,80.6,19800.0,64.2934,64.3093,64.2934,64.3093,19800.0
2013-11-29 10:30:00,80.6,80.6,80.58,80.59,9000.0,64.3093,64.3093,64.2934,64.3013,9000.0
2013-11-29 11:00:00,80.59,80.6,80.58,80.59,43500.0,64.3013,64.3093,64.2934,64.3013,43500.0
2013-11-29 11:30:00,80.59,80.61,80.59,80.59,36700.0,64.3013,64.3173,64.3013,64.3013,36700.0
2013-11-29 12:00:00,80.6,80.63,80.59,80.62,103700.0,64.3093,64.3333,64.3013,64.3253,103700.0
2013-11-29 12:30:00,80.62,80.63,80.6,80.62,38800.0,64.3253,64.3333,64.3093,64.3253,38800.0
2013-12-02 09:30:00,80.54,80.54,80.49,80.5,86300.0,64.32,64.32,64.2801,64.2881,86300.0
2013-12-02 10:00:00,80.49,80.49,80.44,80.45,209100.0,64.2801,64.2801,64.2401,64.2481,209100.0
2013-12-02 10:30:00,80.45,80.47,80.43,80.44,67900.0,64.2481,64.2641,64.2322,64.2401,67900.0
2013-12-02 11:00:00,80.45,80.46,80.42,80.44,102900.0,64.2481,64.2561,64.2242,64.2401,102900.0
2013-12-02 11:30:00,80.44,80.45,80.41,80.43,287300.0,64.2401,64.2481,64.2162,64.2322,287300.0
2013-12-02 12:00:00,80.43,80.44,80.42,80.43,24200.0,64.2322,64.2401,64.2242,64.2322,24200.0
2013-12-02 12:30:00,80.43,80.45,80.42,80.43,221800.0,64.2322,64.2481,64.2242,64.2322,221800.0
2013-12-02 13:00:00,80.42,80.44,80.42,80.43,30500.0,64.2242,64.2401,64.2242,64.2322,30500.0
2013-12-02 13:30:00,80.44,80.47,80.42,80.46,116400.0,64.2401,64.2641,64.2242,64.2561,116400.0
2013-12-02 14:00:00,80.47,80.47,80.43,80.43,69700.0,64.2641,64.2641,64.2322,64.2322,69700.0
2013-12-02 14:30:00,80.43,80.44,80.42,80.44,46600.0,64.2322,64.2401,64.2242,64.2401,46600.0
2013-12-02 15:00:00,80.43,80.44,80.42,80.42,28200.0,64.2322,64.2401,64.2242,64.2242,28200.0
2013-12-02 15:30:00,80.43,80.43,80.42,80.43,52300.0,64.2322,64.2322,64.2242,64.2322,52300.0
2013-12-03 09:30:00,80.5,80.5,80.45,80.46,48000.0,64.2881,64.2881,64.2481,64.2561,48000.0
2013-12-03 10:00:00,80.45,80.47,80.45,80.45,34300.0,64.2481,64.2641,64.2481,64.2481,34300.0
2013-12-03 10:30:00,80.45,80.48,80.45,80.46,43900.0,64.2481,64.2721,64.2481,64.2561,43900.0
2013-12-03 11:00:00,80.47,80.47,80.46,80.46,28000.0,64.2641,64.2641,64.2561,64.2561,28000.0
2013-12-03 11:30:00,80.46,80.48,80.46,80.47,55800.0,64.2561,64.2721,64.2561,64.2641,55800.0
2013-12-03 12:00:00,80.48,80.49,80.46,80.47,149400.0,64.2721,64.2801,64.2561,64.2641,149400.0
2013-12-03 12:30:00,80.47,80.47,80.45,80.47,125400.0,64.2641,64.2641,64.2481,64.2641,125400.0
2013-12-03 13:00:00,80.47,80.48,80.46,80.46,84200.0,64.2641,64.2721,64.2561,64.2561,84200.0
2013-12-03 13:30:00,80.46,80.48,80.46,80.47,54400.0,64.2561,64.2721,64.2561,64.2641,54400.0
2013-12-03 14:00:00,80.47,80.48,80.45,80.46,84800.0,64.2641,64.2721,64.2481,64.2561,84800.0
2013-12-03 14:30:00,80.46,80.47,80.45,80.46,206700.0,64.2561,64.2641,64.2481,64.2561,206700.0
2013-12-03 15:00:00,80.46,80.47,80.46,80.46,266200.0,64.2561,64.2641,64.2561,64.2561,266200.0
2013-12-03 15:30:00,80.46,80.47,80.45,80.46,78100.0,64.2561,64.2641,64.2481,64.2561,78100.0
2013-12-04 09:30:00,80.41,80.41,80.36,80.38,45500.0,64.2162,64.2162,64.1763,64.1922,45500.0
2013-12-04 10:00:00,80.38,80.42,80.38,80.4,24600.0,64.1922,64.2242,64.1922,64.2082,24600.0
2013-12-04 10:30:00,80.4,80.41,80.4,80.41,35800.0,64.2082,64.2162,64.2082,64.2162,35800.0
2013-12-04 11:00:00,80.4,80.43,80.4,80.4,41200.0,64.2082,64.2322,64.2082,64.2082,41200.0
2013-12-04 11:30:00,80.4,80.41,80.39,80.41,28000.0,64.2082,64.2162,64.2002,64.2162,28000.0
2013-12-04 12:00:00,80.4,80.42,80.4,80.4,168500.0,64.2082,64.2242,64.2082,64.2082,168500.0
2013-12-04 12:30:00,80.4,80.41,80.39,80.39,36800.0,64.2082,64.2162,64.2002,64.2002,36800.0
2013-12-04 13:00:00,80.4,80.4,80.39,80.4,55800.0,64.2082,64.2082,64.2002,64.2082,55800.0
2013-12-04 13:30:00,80.4,80.41,80.4,80.41,30200.0,64.2082,64.2162,64.2082,64.2162,30200.0
2013-12-04 14:00:00,80.4,80.41,80.39,80.4,80100.0,64.2082,64.2162,64.2002,64.2082,80100.0
2013-12-04 14:30:00,80.4,80.42,80.39,80.42,57600.0,64.2082,64.2242,64.2002,64.2242,57600.0
2013-12-04 15:00:00,80.41,80.42,80.41,80.42,44300.0,64.2162,64.2242,64.2162,64.2242,44300.0
2013-12-04 15:30:00,80.42,80.44,80.41,80.41,43000.0,64.2242,64.2401,64.2162,64.2162,43000.0
2013-12-05 09:30:00,80.38,80.39,80.34,80.37,68300.0,64.1922,64.2002,64.1603,64.1842,68300.0
2013-12-05 10:00:00,80.38,80.39,80.36,80.39,22900.0,64.1922,64.2002,64.1763,64.2002,22900.0
2013-12-05 10:30:00,80.39,80.39,80.36,80.37,35800.0,64.2002,64.2002,64.1763,64.1842,35800.0
2013-12-05 11:00:00,80.36,80.38,80.36,80.38,44300.0,64.1763,64.1922,64.1763,64.1922,44300.0
2013-12-05 11:30:00,80.37,80.39,80.36,80.38,62400.0,64.1842,64.2002,64.1763,64.1922,62400.0
2013-12-05 12:00:00,80.38,80.39,80.38,80.39,27900.0,64.1922,64.2002,64.1922,64.2002,27900.0
2013-12-05 12:30:00,80.39,80.39,80.38,80.39,87500.0,64.2002,64.2002,64.1922,64.2002,87500.0
2013-12-05 13:00:00,80.39,80.39,80.38,80.39,36800.0,64.2002,64.2002,64.1922,64.2002,36800.0
2013-12-05 13:30:00,80.39,80.39,80.38,80.38,45400.0,64.2002,64.2002,64.1922,64.1922,45400.0
2013-12-05 14:00:00,80.38,80.39,80.38,80.39,38000.0,64.1922,64.2002,64.1922,64.2002,38000.0
2013-12-05 14:30:00,80.39,80.39,80.37,80.37,46600.0,64.2002,64.2002,64.1842,64.1842,46600.0
2013-12-05 15:00:00,80.38,80.38,80.36,80.37,52500.0,64.1922,64.1922,64.1763,64.1842,52500.0
2013-12-05 15:30:00,80.37,80.38,80.35,80.37,53400.0,64.1842,64.1922,64.1683,64.1842,53400.0
2013-12-06 09:30:00,80.33,80.35,80.31,80.33,46900.0,64.1523,64.1683,64.1363,64.1523,46900.0
2013-12-06 10:00:00,80.34,80.36,80.33,80.36,20900.0,64.1603,64.1763,64.1523,64.1763,20900.0
2013-12-06 10:30:00,80.36,80.36,80.35,80.35,31700.0,64.1763,64.1763,64.1683,64.1683,31700.0
2013-12-06 11:00:00,80.35,80.37,80.35,80.36,23900.0,64.1683,64.1842,64.1683,64.1763,23900.0
2013-12-06 11:30:00,80.35,80.36,80.35,80.35,27700.0,64.1683,64.1763,64.1683,64.1683,27700.0
2013-12-06 12:00:00,80.35,80.37,80.34,80.37,100100.0,64.1683,64.1842,64.1603,64.1842,100100.0
2013-12-06 12:30:00,80.37,80.37,80.35,80.35,75800.0,64.1842,64.1842,64.1683,64.1683,75800.0
2013-12-06 13:00:00,80.35,80.36,80.35,80.36,28000.0,64.1683,64.1763,64.1683,64.1763,28000.0
2013-12-06 13:30:00,80.35,80.38,80.35,80.36,47100.0,64.1683,64.1922,64.1683,64.1763,47100.0
2013-12-06 14:00:00,80.36,80.38,80.36,80.36,83500.0,64.1763,64.1922,64.1763,64.1763,83500.0
2013-12-06 14:30:00,80.36,80.38,80.36,80.37,51200.0,64.1763,64.1922,64.1763,64.1842,51200.0
2013-12-06 15:00:00,80.37,80.38,80.37,80.38,72800.0,64.1842,64.1922,64.1842,64.1922,72800.0
2013-12-06 15:30:00,80.38,80.4,80.36,80.39,105000.0,64.1922,64.2082,64.1763,64.2002,105000.0
2013-12-09 09:30:00,80.4,80.4,80.38,80.39,47400.0,64.2082,64.2082,64.1922,64.2002,47400.0
2013-12-09 10:00:00,80.4,80.41,80.38,80.39,57300.0,64.2082,64.2162,64.1922,64.2002,57300.0
2013-12-09 10:30:00,80.4,80.4,80.39,80.4,29300.0,64.2082,64.2082,64.2002,64.2082,29300.0
2013-12-09 11:00:00,80.39,80.4,80.39,80.39,60500.0,64.2002,64.2082,64.2002,64.2002,60500.0
2013-12-09 11:30:00,80.39,80.4,80.39,80.4,57100.0,64.2002,64.2082,64.2002,64.2082,57100.0
2013-12-09 12:00:00,80.39,80.4,80.39,80.4,28500.0,64.2002,64.2082,64.2002,64.2082,28500.0
2013-12-09 12:30:00,80.4,80.4,80.39,80.39,20100.0,64.2082,64.2082,64.2002,64.2002,20100.0
2013-12-09 13:00:00,80.4,80.4,80.39,80.4,43300.0,64.2082,64.2082,64.2002,64.2082,43300.0
2013-12-09 13:30:00,80.4,80.4,80.39,80.4,74600.0,64.2082,64.2082,64.2002,64.2082,74600.0
2013-12-09 14:00:00,80.4,80.41,80.39,80.39,130700.0,64.2082,64.2162,64.2002,64.2002,130700.0
2013-12-09 14:30:00,80.4,80.4,80.38,80.38,49500.0,64.2082,64.2082,64.1922,64.1922,49500.0
2013-12-09 15:00:00,80.39,80.4,80.38,80.39,57400.0,64.2002,64.2082,64.1922,64.2002,57400.0
2013-12-09 15:30:00,80.38,80.4,80.38,80.39,54000.0,64.1922,64.2082,64.1922,64.2002,54000.0
2013-12-10 09:30:00,80.43,80.45,80.4,80.43,56300.0,64.2322,64.2481,64.2082,64.2322,56300.0
2013-12-10 10:00:00,80.43,80.43,80.41,80.42,23600.0,64.2322,64.2322,64.2162,64.2242,23600.0
2013-12-10 10:30:00,80.42,80.43,80.41,80.43,27800.0,64.2242,64.2322,64.2162,64.2322,27800.0
2013-12-10 11:00:00,80.42,80.43,80.41,80.42,47700.0,64.2242,64.2322,64.2162,64.2242,47700.0
2013-12-10 11:30:00,80.42,80.43,80.41,80.43,44000.0,64.2242,64.2322,64.2162,64.2322,44000.0
2013-12-10 12:00:00,80.43,80.43,80.42,80.42,30400.0,64.2322,64.2322,64.2242,64.2242,30400.0
2013-12-10 12:30:00,80.42,80.44,80.42,80.43,155300.0,64.2242,64.2401,64.2242,64.2322,155300.0
2013-12-10 13:00:00,80.43,80.44,80.43,80.44,58300.0,64.2322,64.2401,64.2322,64.2401,58300.0
2013-12-10 13:30:00,80.43,80.44,80.42,80.42,46300.0,64.2322,64.2401,64.2242,64.2242,46300.0
2013-12-10 14:00:00,80.43,80.43,80.42,80.42,51700.0,64.2322,64.2322,64.2242,64.2242,51700.0
2013-12-10 14:30:00,80.42,80.44,80.42,80.43,73300.0,64.2242,64.2401,64.2242,64.2322,73300.0
2013-12-10 15:00:00,80.43,80.45,80.43,80.44,72000.0,64.2322,64.2481,64.2322,64.2401,72000.0
2013-12-10 15:30:00,80.43,80.44,80.43,80.43,44300.0,64.2322,64.2401,64.2322,64.2322,44300.0
2013-12-11 09:30:00,80.44,80.45,80.41,80.43,43400.0,64.2401,64.2481,64.2162,64.2322,43400.0
2013-12-11 10:00:00,80.42,80.44,80.42,80.43,71000.0,64.2242,64.2401,64.2242,64.2322,71000.0
2013-12-11 10:30:00,80.43,80.44,80.42,80.42,95500.0,64.2322,64.2401,64.2242,64.2242,95500.0
2013-12-11 11:00:00,80.42,80.43,80.42,80.43,46400.0,64.2242,64.2322,64.2242,64.2322,46400.0
2013-12-11 11:30:00,80.42,80.43,80.42,80.42,31200.0,64.2242,64.2322,64.2242,64.2242,31200.0
2013-12-11 12:00:00,80.43,80.43,80.42,80.42,43100.0,64.2322,64.2322,64.2242,64.2242,43100.0
2013-12-11 12:30:00,80.42,80.46,80.41,80.43,187300.0,64.2242,64.2561,64.2162,64.2322,187300.0
2013-12-11 13:00:00,80.43,80.45,80.43,80.44,53200.0,64.2322,64.2481,64.2322,64.2401,53200.0
2013-12-11 13:30:00,80.45,80.45,80.41,80.42,81400.0,64.2481,64.2481,64.2162,64.2242,81400.0
2013-12-11 14:00:00,80.41,80.42,80.41,80.41,33300.0,64.2162,64.2242,64.2162,64.2162,33300.0
2013-12-11 14:30:00,80.41,80.42,80.4,80.4,53400.0,64.2162,64.2242,64.2082,64.2082,53400.0
2013-12-11 15:00:00,80.4,80.41,80.39,80.4,97700.0,64.2082,64.2162,64.2002,64.2082,97700.0
2013-12-11 15:30:00,80.41,80.41,80.38,80.38,72800.0,64.2162,64.2162,64.1922,64.1922,72800.0
2013-12-12 09:30:00,80.36,80.37,80.33,80.35,49500.0,64.1763,64.1842,64.1523,64.1683,49500.0
2013-12-12 10:00:00,80.35,80.35,80.3,80.31,34000.0,64.1683,64.1683,64.1283,64.1363,34000.0
2013-12-12 10:30:00,80.31,80.33,80.3,80.33,37500.0,64.1363,64.1523,64.1283,64.1523,37500.0
2013-12-12 11:00:00,80.32,80.33,80.3,80.32,161100.0,64.1443,64.1523,64.1283,64.1443,161100.0
2013-12-12 11:30:00,80.32,80.33,80.31,80.33,53500.0,64.1443,64.1523,64.1363,64.1523,53500.0
2013-12-12 12:00:00,80.33,80.33,80.31,80.32,121700.0,64.1523,64.1523,64.1363,64.1443,121700.0
2013-12-12 12:30:00,80.31,80.32,80.31,80.31,31500.0,64.1363,64.1443,64.1363,64.1363,31500.0
2013-12-12 13:00:00,80.32,80.34,80.31,80.33,59600.0,64.1443,64.1603,64.1363,64.1523,59600.0
2013-12-12 13:30:00,80.32,80.34,80.32,80.34,50300.0,64.1443,64.1603,64.1443,64.1603,50300.0
2013-12-12 14:00:00,80.34,80.34,80.32,80.32,85800.0,64.1603,64.1603,64.1443,64.1443,85800.0
2013-12-12 14:30:00,80.33,80.34,80.3,80.32,68500.0,64.1523,64.1603,64.1283,64.1443,68500.0
2013-12-12 15:00:00,80.32,80.33,80.31,80.31,54300.0,64.1443,64.1523,64.1363,64.1363,54300.0
2013-12-12 15:30:00,80.31,80.32,80.29,80.29,178600.0,64.1363,64.1443,64.1204,64.1204,178600.0
2013-12-13 09:30:00,80.36,80.36,80.31,80.32,46400.0,64.1763,64.1763,64.1363,64.1443,46400.0
2013-12-13 10:00:00,80.33,80.34,80.32,80.33,43000.0,64.1523,64.1603,64.1443,64.1523,43000.0
2013-12-13 10:30:00,80.33,80.35,80.33,80.34,82400.0,64.1523,64.1683,64.1523,64.1603,82400.0
2013-12-13 11:00:00,80.35,80.35,80.32,80.33,54400.0,64.1683,64.1683,64.1443,64.1523,54400.0
2013-12-13 11:30:00,80.32,80.35,80.32,80.34,125000.0,64.1443,64.1683,64.1443,64.1603,125000.0
2013-12-13 12:00:00,80.33,80.34,80.33,80.34,54900.0,64.1523,64.1603,64.1523,64.1603,54900.0
2013-12-13 12:30:00,80.33,80.34,80.32,80.33,46500.0,64.1523,64.1603,64.1443,64.1523,46500.0
2013-12-13 13:00:00,80.33,80.34,80.32,80.33,33500.0,64.1523,64.1603,64.1443,64.1523,33500.0
2013-12-13 13:30:00,80.33,80.34,80.33,80.33,32600.0,64.1523,64.1603,64.1523,64.1523,32600.0
2013-12-13 14:00:00,80.33,80.35,80.33,80.34,66600.0,64.1523,64.1683,64.1523,64.1603,66600.0
2013-12-13 14:30:00,80.33,80.35,80.32,80.33,103400.0,64.1523,64.1683,64.1443,64.1523,103400.0
2013-12-13 15:00:00,80.34,80.34,80.31,80.32,80800.0,64.1603,64.1603,64.1363,64.1443,80800.0
2013-12-13 15:30:00,80.31,80.33,80.31,80.32,53800.0,64.1363,64.1523,64.1363,64.1443,53800.0
2013-12-16 09:30:00,80.36,80.39,80.34,80.38,45000.0,64.1763,64.2002,64.1603,64.1922,45000.0
2013-12-16 10:00:00,80.38,80.38,80.36,80.37,39600.0,64.1922,64.1922,64.1763,64.1842,39600.0
2013-12-16 10:30:00,80.37,80.37,80.36,80.36,26900.0,64.1842,64.1842,64.1763,64.1763,26900.0
2013-12-16 11:00:00,80.36,80.37,80.36,80.36,49500.0,64.1763,64.1842,64.1763,64.1763,49500.0
2013-12-16 11:30:00,80.36,80.37,80.35,80.35,29900.0,64.1763,64.1842,64.1683,64.1683,29900.0
2013-12-16 12:00:00,80.35,80.36,80.34,80.34,41100.0,64.1683,64.1763,64.1603,64.1603,41100.0
2013-12-16 12:30:00,80.34,80.35,80.32,80.34,369800.0,64.1603,64.1683,64.1443,64.1603,369800.0
2013-12-16 13:00:00,80.34,80.35,80.33,80.33,39900.0,64.1603,64.1683,64.1523,64.1523,39900.0
2013-12-16 13:30:00,80.33,80.35,80.33,80.34,102600.0,64.1523,64.1683,64.1523,64.1603,102600.0
2013-12-16 14:00:00,80.34,80.35,80.34,80.35,56100.0,64.1603,64.1683,64.1603,64.1683,56100.0
2013-12-16 14:30:00,80.34,80.35,80.33,80.34,378300.0,64.1603,64.1683,64.1523,64.1603,378300.0
2013-12-16 15:00:00,80.33,80.35,80.33,80.35,113600.0,64.1523,64.1683,64.1523,64.1683,113600.0
2013-12-16 15:30:00,80.34,80.35,80.32,80.34,127600.0,64.1603,64.1683,64.1443,64.1603,127600.0
2013-12-17 09:30:00,80.4,80.4,80.35,80.37,133600.0,64.2082,64.2082,64.1683,64.1842,133600.0
2013-12-17 10:00:00,80.36,80.38,80.36,80.37,56500.0,64.1763,64.1922,64.1763,64.1842,56500.0
2013-12-17 10:30:00,80.37,80.38,80.36,80.38,48300.0,64.1842,64.1922,64.1763,64.1922,48300.0
2013-12-17 11:00:00,80.37,80.4,80.37,80.39,68700.0,64.1842,64.2082,64.1842,64.2002,68700.0
2013-12-17 11:30:00,80.39,80.41,80.39,80.41,57100.0,64.2002,64.2162,64.2002,64.2162,57100.0
2013-12-17 12:00:00,80.41,80.41,80.39,80.39,36900.0,64.2162,64.2162,64.2002,64.2002,36900.0
2013-12-17 12:30:00,80.4,80.4,80.39,80.4,21700.0,64.2082,64.2082,64.2002,64.2082,21700.0
2013-12-17 13:00:00,80.4,80.41,80.39,80.41,37300.0,64.2082,64.2162,64.2002,64.2162,37300.0
2013-12-17 13:30:00,80.41,80.42,80.4,80.4,230600.0,64.2162,64.2242,64.2082,64.2082,230600.0
2013-12-17 14:00:00,80.41,80.42,80.4,80.41,108000.0,64.2162,64.2242,64.2082,64.2162,108000.0
2013-12-17 14:30:00,80.4,80.41,80.4,80.4,47800.0,64.2082,64.2162,64.2082,64.2082,47800.0
2013-12-17 15:00:00,80.4,80.43,80.4,80.41,84900.0,64.2082,64.2322,64.2082,64.2162,84900.0
2013-12-17 15:30:00,80.41,80.43,80.4,80.43,87600.0,64.2162,64.2322,64.2082,64.2322,87600.0
2013-12-18 09:30:00,80.36,80.42,80.36,80.4,42200.0,64.1763,64.2242,64.1763,64.2082,42200.0
2013-12-18 10:00:00,80.41,80.41,80.39,80.39,81700.0,64.2162,64.2162,64.2002,64.2002,81700.0
2013-12-18 10:30:00,80.4,80.41,80.39,80.4,44000.0,64.2082,64.2162,64.2002,64.2082,44000.0
2013-12-18 11:00:00,80.41,80.41,80.39,80.39,70500.0,64.2162,64.2162,64.2002,64.2002,70500.0
2013-12-18 11:30:00,80.39,80.39,80.35,80.37,78900.0,64.2002,64.2002,64.1683,64.1842,78900.0
2013-12-18 12:00:00,80.38,80.41,80.37,80.41,131000.0,64.1922,64.2162,64.1842,64.2162,131000.0
2013-12-18 12:30:00,80.41,80.42,80.4,80.41,272400.0,64.2162,64.2242,64.2082,64.2162,272400.0
2013-12-18 13:00:00,80.42,80.42,80.39,80.39,59400.0,64.2242,64.2242,64.2002,64.2002,59400.0
2013-12-18 13:30:00,80.39,80.43,80.39,80.41,123900.0,64.2002,64.2322,64.2002,64.2162,123900.0
2013-12-18 14:00:00,80.41,80.45,80.32,80.44,45400.0,64.2162,64.2481,64.1443,64.2401,45400.0
2013-12-18 14:30:00,80.44,80.5,80.43,80.44,83300.0,64.2401,64.2881,64.2322,64.2401,83300.0
2013-12-18 15:00:00,80.43,80.44,80.43,80.44,31000.0,64.2322,64.2401,64.2322,64.2401,31000.0
2013-12-18 15:30:00,80.44,80.45,80.42,80.44,85700.0,64.2401,64.2481,64.2242,64.2401,85700.0
2013-12-19 09:30:00,80.3,80.33,80.3,80.3,64800.0,64.1283,64.1523,64.1283,64.1283,64800.0
2013-12-19 10:00:00,80.31,80.32,80.3,80.31,30600.0,64.1363,64.1443,64.1283,64.1363,30600.0
2013-12-19 10:30:00,80.31,80.33,80.31,80.32,28200.0,64.1363,64.1523,64.1363,64.1443,28200.0
2013-12-19 11:00:00,80.32,80.33,80.29,80.3,41900.0,64.1443,64.1523,64.1204,64.1283,41900.0
2013-12-19 11:30:00,80.3,80.32,80.28,80.31,77200.0,64.1283,64.1443,64.1124,64.1363,77200.0
2013-12-19 12:00:00,80.31,80.32,80.31,80.31,47500.0,64.1363,64.1443,64.1363,64.1363,47500.0
2013-12-19 12:30:00,80.31,80.32,80.3,80.31,119000.0,64.1363,64.1443,64.1283,64.1363,119000.0
2013-12-19 13:00:00,80.32,80.32,80.31,80.31,42500.0,64.1443,64.1443,64.1363,64.1363,42500.0
2013-12-19 13:30:00,80.31,80.32,80.31,80.32,37600.0,64.1363,64.1443,64.1363,64.1443,37600.0
2013-12-19 14:00:00,80.31,80.32,80.3,80.31,42500.0,64.1363,64.1443,64.1283,64.1363,42500.0
2013-12-19 14:30:00,80.31,80.35,80.31,80.33,174200.0,64.1363,64.1683,64.1363,64.1523,174200.0
2013-12-19 15:00:00,80.33,80.34,80.31,80.32,88100.0,64.1523,64.1603,64.1363,64.1443,88100.0
2013-12-19 15:30:00,80.33,80.34,80.32,80.32,90800.0,64.1523,64.1603,64.1443,64.1443,90800.0
2013-12-20 09:30:00,80.3,80.54,80.23,80.27,146500.0,64.1283,64.32,64.0724,64.1044,146500.0
2013-12-20 10:00:00,80.28,80.28,80.27,80.28,40400.0,64.1124,64.1124,64.1044,64.1124,40400.0
2013-12-20 10:30:00,80.28,80.32,80.27,80.3,45600.0,64.1124,64.1443,64.1044,64.1283,45600.0
2013-12-20 11:00:00,80.31,80.34,80.3,80.33,80100.0,64.1363,64.1603,64.1283,64.1523,80100.0
2013-12-20 11:30:00,80.32,80.33,80.31,80.31,42100.0,64.1443,64.1523,64.1363,64.1363,42100.0
2013-12-20 12:00:00,80.32,80.32,80.3,80.31,96000.0,64.1443,64.1443,64.1283,64.1363,96000.0
2013-12-20 12:30:00,80.31,80.33,80.3,80.31,65700.0,64.1363,64.1523,64.1283,64.1363,65700.0
2013-12-20 13:00:00,80.31,80.33,80.31,80.32,81600.0,64.1363,64.1523,64.1363,64.1443,81600.0
2013-12-20 13:30:00,80.32,80.33,80.3,80.3,51500.0,64.1443,64.1523,64.1283,64.1283,51500.0
2013-12-20 14:00:00,80.3,80.31,80.29,80.3,83400.0,64.1283,64.1363,64.1204,64.1283,83400.0
2013-12-20 14:30:00,80.31,80.31,80.27,80.29,119800.0,64.1363,64.1363,64.1044,64.1204,119800.0
2013-12-20 15:00:00,80.28,80.29,80.27,80.27,70400.0,64.1124,64.1204,64.1044,64.1044,70400.0
2013-12-20 15:30:00,80.27,80.28,80.26,80.27,93800.0,64.1044,64.1124,64.0964,64.1044,93800.0
2013-12-23 09:30:00,80.26,80.28,80.22,80.24,50500.0,64.0964,64.1124,64.0645,64.0804,50500.0
2013-12-23 10:00:00,80.25,80.26,80.24,80.25,27800.0,64.0884,64.0964,64.0804,64.0884,27800.0
2013-12-23 10:30:00,80.24,80.28,80.24,80.27,50400.0,64.0804,64.1124,64.0804,64.1044,50400.0
2013-12-23 11:00:00,80.27,80.3,80.26,80.29,70600.0,64.1044,64.1283,64.0964,64.1204,70600.0
2013-12-23 11:30:00,80.29,80.31,80.27,80.27,138500.0,64.1204,64.1363,64.1044,64.1044,138500.0
2013-12-23 12:00:00,80.28,80.28,80.27,80.27,29300.0,64.1124,64.1124,64.1044,64.1044,29300.0
2013-12-23 12:30:00,80.28,80.28,80.27,80.28,35200.0,64.1124,64.1124,64.1044,64.1124,35200.0
2013-12-23 13:00:00,80.27,80.29,80.27,80.28,43400.0,64.1044,64.1204,64.1044,64.1124,43400.0
2013-12-23 13:30:00,80.28,80.3,80.27,80.29,230900.0,64.1124,64.1283,64.1044,64.1204,230900.0
2013-12-23 14:00:00,80.29,80.29,80.27,80.27,63500.0,64.1204,64.1204,64.1044,64.1044,63500.0
2013-12-23 14:30:00,80.28,80.28,80.24,80.24,121700.0,64.1124,64.1124,64.0804,64.0804,121700.0
2013-12-23 15:00:00,80.24,80.25,80.23,80.24,64300.0,64.0804,64.0884,64.0724,64.0804,64300.0
2013-12-23 15:30:00,80.23,80.24,80.21,80.21,84800.0,64.0724,64.0804,64.0565,64.0565,84800.0
2013-12-24 09:30:00,79.95,79.95,79.93,79.94,127500.0,64.0566,64.0566,64.0406,64.0486,127500.0
2013-12-24 10:00:00,79.94,79.94,79.91,79.94,112700.0,64.0486,64.0486,64.0246,64.0486,112700.0
2013-12-24 10:30:00,79.93,79.94,79.92,79.93,35600.0,64.0406,64.0486,64.0326,64.0406,35600.0
2013-12-24 11:00:00,79.93,79.93,79.91,79.91,72400.0,64.0406,64.0406,64.0246,64.0246,72400.0
2013-12-24 11:30:00,79.91,79.92,79.9,79.91,63400.0,64.0246,64.0326,64.0165,64.0246,63400.0
2013-12-24 12:00:00,79.91,79.91,79.9,79.91,51900.0,64.0246,64.0246,64.0165,64.0246,51900.0
2013-12-24 12:30:00,79.9,79.94,79.9,79.92,166400.0,64.0165,64.0486,64.0165,64.0326,166400.0
2013-12-26 09:30:00,79.88,79.91,79.88,79.9,56000.0,64.0005,64.0246,64.0005,64.0165,56000.0
2013-12-26 10:00:00,79.9,79.9,79.88,79.89,29100.0,64.0165,64.0165,64.0005,64.0085,29100.0
2013-12-26 10:30:00,79.89,79.92,79.88,79.9,40400.0,64.0085,64.0326,64.0005,64.0165,40400.0
2013-12-26 11:00:00,79.9,79.91,79.9,79.9,25000.0,64.0165,64.0246,64.0165,64.0165,25000.0
2013-12-26 11:30:00,79.9,79.91,79.87,79.87,80300.0,64.0165,64.0246,63.9925,63.9925,80300.0
2013-12-26 12:00:00,79.88,79.88,79.83,79.87,440300.0,64.0005,64.0005,63.9605,63.9925,440300.0
2013-12-26 12:30:00,79.86,79.87,79.86,79.86,32500.0,63.9845,63.9925,63.9845,63.9845,32500.0
2013-12-26 13:00:00,79.86,79.87,79.86,79.87,107900.0,63.9845,63.9925,63.9845,63.9925,107900.0
2013-12-26 13:30:00,79.86,79.87,79.86,79.86,216600.0,63.9845,63.9925,63.9845,63.9845,216600.0
2013-12-26 14:00:00,79.86,79.86,79.84,79.84,51100.0,63.9845,63.9845,63.9685,63.9685,51100.0
2013-12-26 14:30:00,79.84,79.85,79.83,79.84,92200.0,63.9685,63.9765,63.9605,63.9685,92200.0
2013-12-26 15:00:00,79.84,79.85,79.84,79.84,83000.0,63.9685,63.9765,63.9685,63.9685,83000.0
2013-12-26 15:30:00,79.85,79.86,79.84,79.86,99600.0,63.9765,63.9845,63.9685,63.9845,99600.0
2013-12-27 09:30:00,79.9,79.9,79.86,79.86,62000.0,64.0165,64.0165,63.9845,63.9845,62000.0
2013-12-27 10:00:00,79.86,79.87,79.85,79.87,60500.0,63.9845,63.9925,63.9765,63.9925,60500.0
2013-12-27 10:30:00,79.87,79.9,79.86,79.89,59000.0,63.9925,64.0165,63.9845,64.0085,59000.0
2013-12-27 11:00:00,79.9,79.9,79.89,79.89,57600.0,64.0165,64.0165,64.0085,64.0085,57600.0
2013-12-27 11:30:00,79.9,79.91,79.89,79.9,68100.0,64.0165,64.0246,64.0085,64.0165,68100.0
2013-12-27 12:00:00,79.9,79.9,79.86,79.87,304300.0,64.0165,64.0165,63.9845,63.9925,304300.0
2013-12-27 12:30:00,79.87,79.88,79.86,79.88,48300.0,63.9925,64.0005,63.9845,64.0005,48300.0
2013-12-27 13:00:00,79.88,79.89,79.87,79.89,65100.0,64.0005,64.0085,63.9925,64.0085,65100.0
2013-12-27 13:30:00,79.89,79.9,79.88,79.9,60100.0,64.0085,64.0165,64.0005,64.0165,60100.0
2013-12-27 14:00:00,79.9,79.9,79.86,79.89,151500.0,64.0165,64.0165,63.9845,64.0085,151500.0
2013-12-27 14:30:00,79.88,79.9,79.88,79.89,57100.0,64.0005,64.0165,64.0005,64.0085,57100.0
2013-12-27 15:00:00,79.9,79.9,79.89,79.9,84900.0,64.0165,64.0165,64.0085,64.0165,84900.0
2013-12-27 15:30:00,79.9,79.9,79.89,79.89,74300.0,64.0165,64.0165,64.0085,64.0085,74300.0
2013-12-30 09:30:00,79.92,79.92,79.9,79.92,67400.0,64.0326,64.0326,64.0165,64.0326,67400.0
2013-12-30 10:00:00,79.92,79.93,79.91,79.92,59900.0,64.0326,64.0406,64.0246,64.0326,59900.0
2013-12-30 10:30:00,79.92,79.92,79.91,79.92,48700.0,64.0326,64.0326,64.0246,64.0326,48700.0
2013-12-30 11:00:00,79.92,79.92,79.9,79.91,80200.0,64.0326,64.0326,64.0165,64.0246,80200.0
2013-12-30 11:30:00,79.92,79.92,79.89,79.92,73100.0,64.0326,64.0326,64.0085,64.0326,73100.0
2013-12-30 12:00:00,79.92,79.92,79.9,79.91,51400.0,64.0326,64.0326,64.0165,64.0246,51400.0
2013-12-30 12:30:00,79.9,79.91,79.9,79.9,42800.0,64.0165,64.0246,64.0165,64.0165,42800.0
2013-12-30 13:00:00,79.91,79.91,79.89,79.91,46000.0,64.0246,64.0246,64.0085,64.0246,46000.0
2013-12-30 13:30:00,79.9,79.93,79.89,79.92,377400.0,64.0165,64.0406,64.0085,64.0326,377400.0
2013-12-30 14:00:00,79.93,79.94,79.91,79.93,74900.0,64.0406,64.0486,64.0246,64.0406,74900.0
2013-12-30 14:30:00,79.93,79.95,79.93,79.95,99400.0,64.0406,64.0566,64.0406,64.0566,99400.0
2013-12-30 15:00:00,79.95,79.96,79.94,79.96,115100.0,64.0566,64.0646,64.0486,64.0646,115100.0
2013-12-30 15:30:00,79.96,79.96,79.93,79.94,121200.0,64.0646,64.0646,64.0406,64.0486,121200.0
2013-12-31 09:30:00,79.93,79.94,79.91,79.94,64600.0,64.0406,64.0486,64.0246,64.0486,64600.0
2013-12-31 10:00:00,79.94,79.94,79.92,79.94,85500.0,64.0486,64.0486,64.0326,64.0486,85500.0
2013-12-31 10:30:00,79.94,79.94,79.93,79.94,36900.0,64.0486,64.0486,64.0406,64.0486,36900.0
2013-12-31 11:00:00,79.94,79.94,79.91,79.92,47500.0,64.0486,64.0486,64.0246,64.0326,47500.0
2013-12-31 11:30:00,79.92,79.94,79.91,79.94,68900.0,64.0326,64.0486,64.0246,64.0486,68900.0
2013-12-31 12:00:00,79.94,79.94,79.93,79.94,53200.0,64.0486,64.0486,64.0406,64.0486,53200.0
2013-12-31 12:30:00,79.94,79.94,79.92,79.93,69300.0,64.0486,64.0486,64.0326,64.0406,69300.0
2013-12-31 13:00:00,79.92,79.93,79.91,79.93,60200.0,64.0326,64.0406,64.0246,64.0406,60200.0
2013-12-31 13:30:00,79.93,79.94,79.92,79.94,83400.0,64.0406,64.0486,64.0326,64.0486,83400.0
2013-12-31 14:00:00,79.94,79.94,79.92,79.93,51000.0,64.0486,64.0486,64.0326,64.0406,51000.0
2013-12-31 14:30:00,79.93,79.93,79.91,79.92,37100.0,64.0406,64.0406,64.0246,64.0326,37100.0
2013-12-31 15:00:00,79.91,79.93,79.87,79.92,213700.0,64.0246,64.0406,63.9925,64.0326,213700.0
2013-12-31 15:30:00,79.92,79.93,79.91,79.92,69400.0,64.0326,64.0406,64.0246,64.0326,69400.0
2014-01-02 09:30:00,79.96,79.98,79.92,79.93,107600.0,64.0646,64.0806,64.0326,64.0406,107600.0
2014-01-02 10:00:00,79.95,79.96,79.93,79.95,78000.0,64.0566,64.0646,64.0406,64.0566,78000.0
2014-01-02 10:30:00,79.95,79.96,79.93,79.94,34800.0,64.0566,64.0646,64.0406,64.0486,34800.0
2014-01-02 11:00:00,79.94,79.97,79.93,79.96,49700.0,64.0486,64.0726,64.0406,64.0646,49700.0
2014-01-02 11:30:00,79.96,79.98,79.95,79.95,49700.0,64.0646,64.0806,64.0566,64.0566,49700.0
2014-01-02 12:00:00,79.96,79.97,79.95,79.96,131000.0,64.0646,64.0726,64.0566,64.0646,131000.0
2014-01-02 12:30:00,79.96,79.97,79.95,79.97,30200.0,64.0646,64.0726,64.0566,64.0726,30200.0
2014-01-02 13:00:00,79.97,79.97,79.93,79.96,117200.0,64.0726,64.0726,64.0406,64.0646,117200.0
2014-01-02 13:30:00,79.96,79.96,79.95,79.95,45000.0,64.0646,64.0646,64.0566,64.0566,45000.0
2014-01-02 14:00:00,79.96,79.96,79.95,79.95,50600.0,64.0646,64.0646,64.0566,64.0566,50600.0
2014-01-02 14:30:00,79.96,79.97,79.95,79.97,105500.0,64.0646,64.0726,64.0566,64.0726,105500.0
2014-01-02 15:00:00,79.96,79.97,79.95,79.95,50500.0,64.0646,64.0726,64.0566,64.0566,50500.0
2014-01-02 15:30:00,79.95,79.96,79.94,79.94,33800.0,64.0566,64.0646,64.0486,64.0486,33800.0
2014-01-03 09:30:00,79.98,79.99,79.93,79.97,220900.0,64.0806,64.0887,64.0406,64.0726,220900.0
2014-01-03 10:00:00,79.96,79.98,79.96,79.96,61800.0,64.0646,64.0806,64.0646,64.0646,61800.0
2014-01-03 10:30:00,79.97,79.97,79.96,79.96,43600.0,64.0726,64.0726,64.0646,64.0646,43600.0
2014-01-03 11:00:00,79.96,79.98,79.96,79.96,118600.0,64.0646,64.0806,64.0646,64.0646,118600.0
2014-01-03 11:30:00,79.97,79.98,79.96,79.97,87300.0,64.0726,64.0806,64.0646,64.0726,87300.0
2014-01-03 12:00:00,79.97,79.98,79.96,79.97,102100.0,64.0726,64.0806,64.0646,64.0726,102100.0
2014-01-03 12:30:00,79.96,79.98,79.96,79.96,92200.0,64.0646,64.0806,64.0646,64.0646,92200.0
2014-01-03 13:00:00,79.96,79.98,79.96,79.97,57900.0,64.0646,64.0806,64.0646,64.0726,57900.0
2014-01-03 13:30:00,79.97,79.98,79.97,79.98,69900.0,64.0726,64.0806,64.0726,64.0806,69900.0
2014-01-03 14:00:00,79.97,79.98,79.97,79.98,75000.0,64.0726,64.0806,64.0726,64.0806,75000.0
2014-01-03 14:30:00,79.97,79.98,79.93,79.93,71300.0,64.0726,64.0806,64.0406,64.0406,71300.0
2014-01-03 15:00:00,79.94,79.94,79.92,79.92,91100.0,64.0486,64.0486,64.0326,64.0326,91100.0
2014-01-03 15:30:00,79.92,79.94,79.91,79.91,69200.0,64.0326,64.0486,64.0246,64.0246,69200.0
2014-01-06 09:30:00,79.99,79.99,79.94,79.96,86400.0,64.0887,64.0887,64.0486,64.0646,86400.0
2014-01-06 10:00:00,79.97,79.98,79.96,79.98,38300.0,64.0726,64.0806,64.0646,64.0806,38300.0
2014-01-06 10:30:00,79.98,79.98,79.97,79.98,29000.0,64.0806,64.0806,64.0726,64.0806,29000.0
2014-01-06 11:00:00,79.98,80.0,79.97,79.99,31700.0,64.0806,64.0967,64.0726,64.0887,31700.0
2014-01-06 11:30:00,80.0,80.0,79.98,79.98,48600.0,64.0967,64.0967,64.0806,64.0806,48600.0
2014-01-06 12:00:00,79.98,79.99,79.98,79.98,59900.0,64.0806,64.0887,64.0806,64.0806,59900.0
2014-01-06 12:30:00,79.99,80.01,79.98,80.01,72700.0,64.0887,64.1047,64.0806,64.1047,72700.0
2014-01-06 13:00:00,80.01,80.01,80.0,80.0,48700.0,64.1047,64.1047,64.0967,64.0967,48700.0
2014-01-06 13:30:00,80.0,80.01,79.99,80.0,67000.0,64.0967,64.1047,64.0887,64.0967,67000.0
2014-01-06 14:00:00,80.0,80.01,79.99,79.99,108500.0,64.0967,64.1047,64.0887,64.0887,108500.0
2014-01-06 14:30:00,80.0,80.0,79.99,79.99,59100.0,64.0967,64.0967,64.0887,64.0887,59100.0
2014-01-06 15:00:00,79.99,80.0,79.99,80.0,33500.0,64.0887,64.0967,64.0887,64.0967,33500.0
2014-01-06 15:30:00,80.0,80.01,79.98,79.99,87900.0,64.0967,64.1047,64.0806,64.0887,87900.0
2014-01-07 09:30:00,80.03,80.03,79.99,80.01,64300.0,64.1207,64.1207,64.0887,64.1047,64300.0
2014-01-07 10:00:00,80.0,80.01,79.99,80.0,59600.0,64.0967,64.1047,64.0887,64.0967,59600.0
2014-01-07 10:30:00,80.0,80.01,79.99,80.01,97200.0,64.0967,64.1047,64.0887,64.1047,97200.0
2014-01-07 11:00:00,80.0,80.01,79.99,80.0,45300.0,64.0967,64.1047,64.0887,64.0967,45300.0
2014-01-07 11:30:00,80.01,80.02,80.0,80.02,34100.0,64.1047,64.1127,64.0967,64.1127,34100.0
2014-01-07 12:00:00,80.02,80.02,80.0,80.01,41100.0,64.1127,64.1127,64.0967,64.1047,41100.0
2014-01-07 12:30:00,80.01,80.02,80.01,80.01,106700.0,64.1047,64.1127,64.1047,64.1047,106700.0
2014-01-07 13:00:00,80.01,80.03,79.99,80.02,225000.0,64.1047,64.1207,64.0887,64.1127,225000.0
2014-01-07 13:30:00,80.02,80.03,80.02,80.02,34300.0,64.1127,64.1207,64.1127,64.1127,34300.0
2014-01-07 14:00:00,80.03,80.03,80.01,80.02,50300.0,64.1207,64.1207,64.1047,64.1127,50300.0
2014-01-07 14:30:00,80.01,80.02,80.01,80.02,90300.0,64.1047,64.1127,64.1047,64.1127,90300.0
2014-01-07 15:00:00,80.01,80.02,80.0,80.01,51000.0,64.1047,64.1127,64.0967,64.1047,51000.0
2014-01-07 15:30:00,80.01,80.03,80.01,80.02,83000.0,64.1047,64.1207,64.1047,64.1127,83000.0
2014-01-08 09:30:00,79.96,79.98,79.95,79.96,76000.0,64.0646,64.0806,64.0566,64.0646,76000.0
2014-01-08 10:00:00,79.96,79.97,79.95,79.96,62200.0,64.0646,64.0726,64.0566,64.0646,62200.0
2014-01-08 10:30:00,79.96,79.97,79.94,79.95,52400.0,64.0646,64.0726,64.0486,64.0566,52400.0
2014-01-08 11:00:00,79.94,79.95,79.93,79.93,39900.0,64.0486,64.0566,64.0406,64.0406,39900.0
2014-01-08 11:30:00,79.94,79.95,79.92,79.95,48800.0,64.0486,64.0566,64.0326,64.0566,48800.0
2014-01-08 12:00:00,79.94,79.96,79.93,79.94,52700.0,64.0486,64.0646,64.0406,64.0486,52700.0
2014-01-08 12:30:00,79.94,79.94,79.93,79.94,30600.0,64.0486,64.0486,64.0406,64.0486,30600.0
2014-01-08 13:00:00,79.94,79.94,79.91,79.91,475500.0,64.0486,64.0486,64.0246,64.0246,475500.0
2014-01-08 13:30:00,79.91,79.93,79.91,79.92,60200.0,64.0246,64.0406,64.0246,64.0326,60200.0
2014-01-08 14:00:00,79.93,79.93,79.89,79.89,72700.0,64.0406,64.0406,64.0085,64.0085,72700.0
2014-01-08 14:30:00,79.89,79.91,79.88,79.9,103600.0,64.0085,64.0246,64.0005,64.0165,103600.0
2014-01-08 15:00:00,79.9,79.91,79.89,79.89,46500.0,64.0165,64.0246,64.0085,64.0085,46500.0
2014-01-08 15:30:00,79.9,79.9,79.89,79.89,50900.0,64.0165,64.0165,64.0085,64.0085,50900.0
2014-01-09 09:30:00,79.88,79.89,79.87,79.88,56500.0,64.0005,64.0085,63.9925,64.0005,56500.0
2014-01-09 10:00:00,79.88,79.88,79.85,79.87,80800.0,64.0005,64.0005,63.9765,63.9925,80800.0
2014-01-09 10:30:00,79.87,79.87,79.86,79.86,49100.0,63.9925,63.9925,63.9845,63.9845,49100.0
2014-01-09 11:00:00,79.86,79.87,79.86,79.87,41000.0,63.9845,63.9925,63.9845,63.9925,41000.0
2014-01-09 11:30:00,79.86,79.87,79.85,79.86,46800.0,63.9845,63.9925,63.9765,63.9845,46800.0
2014-01-09 12:00:00,79.85,79.86,79.85,79.86,44400.0,63.9765,63.9845,63.9765,63.9845,44400.0
2014-01-09 12:30:00,79.86,79.86,79.85,79.86,58200.0,63.9845,63.9845,63.9765,63.9845,58200.0
2014-01-09 13:00:00,79.86,79.87,79.85,79.87,39500.0,63.9845,63.9925,63.9765,63.9925,39500.0
2014-01-09 13:30:00,79.87,79.87,79.86,79.86,44800.0,63.9925,63.9925,63.9845,63.9845,44800.0
2014-01-09 14:00:00,79.87,79.88,79.86,79.87,126400.0,63.9925,64.0005,63.9845,63.9925,126400.0
2014-01-09 14:30:00,79.88,79.88,79.87,79.87,95200.0,64.0005,64.0005,63.9925,63.9925,95200.0
2014-01-09 15:00:00,79.88,79.89,79.87,79.89,64900.0,64.0005,64.0085,63.9925,64.0085,64900.0
2014-01-09 15:30:00,79.89,79.9,79.88,79.89,103000.0,64.0085,64.0165,64.0005,64.0085,103000.0
2014-01-10 09:30:00,80.0,80.04,79.98,80.04,99400.0,64.0967,64.1287,64.0806,64.1287,99400.0
2014-01-10 10:00:00,80.04,80.04,80.0,80.01,75000.0,64.1287,64.1287,64.0967,64.1047,75000.0
2014-01-10 10:30:00,80.01,80.01,79.99,80.0,20000.0,64.1047,64.1047,64.0887,64.0967,20000.0
2014-01-10 11:00:00,80.01,80.03,79.99,80.03,44700.0,64.1047,64.1207,64.0887,64.1207,44700.0
2014-01-10 11:30:00,80.03,80.03,80.01,80.02,67200.0,64.1207,64.1207,64.1047,64.1127,67200.0
2014-01-10 12:00:00,80.03,80.03,80.02,80.03,130900.0,64.1207,64.1207,64.1127,64.1207,130900.0
2014-01-10 12:30:00,80.03,80.03,80.02,80.02,34700.0,64.1207,64.1207,64.1127,64.1127,34700.0
2014-01-10 13:00:00,80.03,80.04,80.02,80.03,73000.0,64.1207,64.1287,64.1127,64.1207,73000.0
2014-01-10 13:30:00,80.02,80.04,80.02,80.04,62000.0,64.1127,64.1287,64.1127,64.1287,62000.0
2014-01-10 14:00:00,80.03,80.05,80.03,80.04,81800.0,64.1207,64.1367,64.1207,64.1287,81800.0
2014-01-10 14:30:00,80.05,80.06,80.04,80.06,90400.0,64.1367,64.1447,64.1287,64.1447,90400.0
2014-01-10 15:00:00,80.05,80.06,80.05,80.06,60100.0,64.1367,64.1447,64.1367,64.1447,60100.0
2014-01-10 15:30:00,80.06,80.06,80.04,80.05,81100.0,64.1447,64.1447,64.1287,64.1367,81100.0
2014-01-13 09:30:00,80.12,80.12,80.1,80.11,48700.0,64.1928,64.1928,64.1768,64.1848,48700.0
2014-01-13 10:00:00,80.11,80.12,80.11,80.11,33500.0,64.1848,64.1928,64.1848,64.1848,33500.0
2014-01-13 10:30:00,80.11,80.11,80.09,80.1,45400.0,64.1848,64.1848,64.1688,64.1768,45400.0
2014-01-13 11:00:00,80.1,80.11,80.1,80.11,14300.0,64.1768,64.1848,64.1768,64.1848,14300.0
2014-01-13 11:30:00,80.1,80.11,80.1,80.11,31400.0,64.1768,64.1848,64.1768,64.1848,31400.0
2014-01-13 12:00:00,80.11,80.12,80.1,80.12,43800.0,64.1848,64.1928,64.1768,64.1928,43800.0
2014-01-13 12:30:00,80.12,80.14,80.11,80.14,101800.0,64.1928,64.2088,64.1848,64.2088,101800.0
2014-01-13 13:00:00,80.14,80.16,80.13,80.14,76600.0,64.2088,64.2249,64.2008,64.2088,76600.0
2014-01-13 13:30:00,80.15,80.16,80.15,80.16,26000.0,64.2169,64.2249,64.2169,64.2249,26000.0
2014-01-13 14:00:00,80.15,80.15,80.14,80.15,31800.0,64.2169,64.2169,64.2088,64.2169,31800.0
2014-01-13 14:30:00,80.14,80.15,80.14,80.14,79300.0,64.2088,64.2169,64.2088,64.2088,79300.0
2014-01-13 15:00:00,80.14,80.16,80.12,80.12,136200.0,64.2088,64.2249,64.1928,64.1928,136200.0
2014-01-13 15:30:00,80.12,80.13,80.11,80.12,40000.0,64.1928,64.2008,64.1848,64.1928,40000.0
2014-01-14 09:30:00,80.11,80.13,80.1,80.11,34200.0,64.1848,64.2008,64.1768,64.1848,34200.0
2014-01-14 10:00:00,80.11,80.11,80.1,80.11,8600.0,64.1848,64.1848,64.1768,64.1848,8600.0
2014-01-14 10:30:00,80.11,80.13,80.1,80.12,25600.0,64.1848,64.2008,64.1768,64.1928,25600.0
2014-01-14 11:00:00,80.11,80.12,80.1,80.11,37900.0,64.1848,64.1928,64.1768,64.1848,37900.0
2014-01-14 11:30:00,80.1,80.12,80.1,80.1,33000.0,64.1768,64.1928,64.1768,64.1768,33000.0
2014-01-14 12:00:00,80.11,80.11,80.08,80.09,47800.0,64.1848,64.1848,64.1608,64.1688,47800.0
2014-01-14 12:30:00,80.1,80.1,80.05,80.06,259100.0,64.1768,64.1768,64.1367,64.1447,259100.0
2014-01-14 13:00:00,80.06,80.06,80.02,80.03,108600.0,64.1447,64.1447,64.1127,64.1207,108600.0
2014-01-14 13:30:00,80.03,80.05,80.02,80.03,105300.0,64.1207,64.1367,64.1127,64.1207,105300.0
2014-01-14 14:00:00,80.03,80.05,80.02,80.04,115900.0,64.1207,64.1367,64.1127,64.1287,115900.0
2014-01-14 14:30:00,80.04,80.05,80.02,80.02,69500.0,64.1287,64.1367,64.1127,64.1127,69500.0
2014-01-14 15:00:00,80.03,80.07,80.02,80.07,156100.0,64.1207,64.1528,64.1127,64.1528,156100.0
2014-01-14 15:30:00,80.06,80.07,80.05,80.06,133600.0,64.1447,64.1528,64.1367,64.1447,133600.0
2014-01-15 09:30:00,80.01,80.02,79.98,80.0,134200.0,64.1047,64.1127,64.0806,64.0967,134200.0
2014-01-15 10:00:00,80.01,80.01,79.99,80.0,33800.0,64.1047,64.1047,64.0887,64.0967,33800.0
2014-01-15 10:30:00,80.01,80.02,80.0,80.0,52700.0,64.1047,64.1127,64.0967,64.0967,52700.0
2014-01-15 11:00:00,80.0,80.02,80.0,80.02,41800.0,64.0967,64.1127,64.0967,64.1127,41800.0
2014-01-15 11:30:00,80.01,80.04,80.01,80.03,142500.0,64.1047,64.1287,64.1047,64.1207,142500.0
2014-01-15 12:00:00,80.02,80.03,80.02,80.03,31700.0,64.1127,64.1207,64.1127,64.1207,31700.0
2014-01-15 12:30:00,80.03,80.03,80.01,80.02,39800.0,64.1207,64.1207,64.1047,64.1127,39800.0
2014-01-15 13:00:00,80.02,80.03,80.01,80.01,56500.0,64.1127,64.1207,64.1047,64.1047,56500.0
2014-01-15 13:30:00,80.02,80.04,80.01,80.04,33600.0,64.1127,64.1287,64.1047,64.1287,33600.0
2014-01-15 14:00:00,80.03,80.04,80.03,80.03,31800.0,64.1207,64.1287,64.1207,64.1207,31800.0
2014-01-15 14:30:00,80.03,80.05,80.03,80.05,52500.0,64.1207,64.1367,64.1207,64.1367,52500.0
2014-01-15 15:00:00,80.04,80.05,80.04,80.05,53900.0,64.1287,64.1367,64.1287,64.1367,53900.0
2014-01-15 15:30:00,80.05,80.05,80.03,80.05,84700.0,64.1367,64.1367,64.1207,64.1367,84700.0
2014-01-16 09:30:00,80.05,80.08,80.03,80.05,36500.0,64.1367,64.1608,64.1207,64.1367,36500.0
2014-01-16 10:00:00,80.05,80.07,80.04,80.05,71200.0,64.1367,64.1528,64.1287,64.1367,71200.0
2014-01-16 10:30:00,80.05,80.07,80.03,80.05,58200.0,64.1367,64.1528,64.1207,64.1367,58200.0
2014-01-16 11:00:00,80.04,80.08,80.03,80.07,84400.0,64.1287,64.1608,64.1207,64.1528,84400.0
2014-01-16 11:30:00,80.07,80.08,80.03,80.06,140800.0,64.1528,64.1608,64.1207,64.1447,140800.0
2014-01-16 12:00:00,80.06,80.06,80.03,80.06,47700.0,64.1447,64.1447,64.1207,64.1447,47700.0
2014-01-16 12:30:00,80.06,80.07,80.04,80.05,89100.0,64.1447,64.1528,64.1287,64.1367,89100.0
2014-01-16 13:00:00,80.05,80.05,80.03,80.05,45800.0,64.1367,64.1367,64.1207,64.1367,45800.0
2014-01-16 13:30:00,80.05,80.05,80.04,80.05,22000.0,64.1367,64.1367,64.1287,64.1367,22000.0
2014-01-16 14:00:00,80.04,80.05,80.04,80.05,49600.0,64.1287,64.1367,64.1287,64.1367,49600.0
2014-01-16 14:30:00,80.05,80.06,80.04,80.06,53200.0,64.1367,64.1447,64.1287,64.1447,53200.0
2014-01-16 15:00:00,80.05,80.07,80.03,80.04,113800.0,64.1367,64.1528,64.1207,64.1287,113800.0
2014-01-16 15:30:00,80.03,80.06,80.03,80.06,100400.0,64.1207,64.1447,64.1207,64.1447,100400.0
2014-01-17 09:30:00,80.09,80.1,80.06,80.07,37500.0,64.1688,64.1768,64.1447,64.1528,37500.0
2014-01-17 10:00:00,80.07,80.07,80.04,80.07,30900.0,64.1528,64.1528,64.1287,64.1528,30900.0
2014-01-17 10:30:00,80.06,80.07,80.04,80.07,53400.0,64.1447,64.1528,64.1287,64.1528,53400.0
2014-01-17 11:00:00,80.06,80.07,80.05,80.06,49200.0,64.1447,64.1528,64.1367,64.1447,49200.0
2014-01-17 11:30:00,80.06,80.07,80.05,80.06,87900.0,64.1447,64.1528,64.1367,64.1447,87900.0
2014-01-17 12:00:00,80.05,80.06,80.05,80.06,78500.0,64.1367,64.1447,64.1367,64.1447,78500.0
2014-01-17 12:30:00,80.05,80.07,80.05,80.06,21900.0,64.1367,64.1528,64.1367,64.1447,21900.0
2014-01-17 13:00:00,80.06,80.07,80.05,80.07,35800.0,64.1447,64.1528,64.1367,64.1528,35800.0
2014-01-17 13:30:00,80.06,80.08,80.06,80.07,67100.0,64.1447,64.1608,64.1447,64.1528,67100.0
2014-01-17 14:00:00,80.07,80.07,80.06,80.06,93500.0,64.1528,64.1528,64.1447,64.1447,93500.0
2014-01-17 14:30:00,80.06,80.08,80.06,80.06,134500.0,64.1447,64.1608,64.1447,64.1447,134500.0
2014-01-17 15:00:00,80.06,80.1,80.06,80.08,141200.0,64.1447,64.1768,64.1447,64.1608,141200.0
2014-01-17 15:30:00,80.08,80.09,80.05,80.06,90900.0,64.1608,64.1688,64.1367,64.1447,90900.0
2014-01-21 09:30:00,80.06,80.06,80.03,80.06,43600.0,64.1447,64.1447,64.1207,64.1447,43600.0
2014-01-21 10:00:00,80.06,80.06,80.05,80.06,46600.0,64.1447,64.1447,64.1367,64.1447,46600.0
2014-01-21 10:30:00,80.06,80.08,80.05,80.07,99100.0,64.1447,64.1608,64.1367,64.1528,99100.0
2014-01-21 11:00:00,80.07,80.07,80.04,80.05,50400.0,64.1528,64.1528,64.1287,64.1367,50400.0
2014-01-21 11:30:00,80.04,80.06,80.03,80.06,39400.0,64.1287,64.1447,64.1207,64.1447,39400.0
2014-01-21 12:00:00,80.06,80.11,80.03,80.09,351600.0,64.1447,64.1848,64.1207,64.1688,351600.0
2014-01-21 12:30:00,80.09,80.09,80.08,80.09,43800.0,64.1688,64.1688,64.1608,64.1688,43800.0
2014-01-21 13:00:00,80.08,80.09,80.08,80.09,12100.0,64.1608,64.1688,64.1608,64.1688,12100.0
2014-01-21 13:30:00,80.08,80.1,80.08,80.09,44400.0,64.1608,64.1768,64.1608,64.1688,44400.0
2014-01-21 14:00:00,80.08,80.1,80.08,80.1,27300.0,64.1608,64.1768,64.1608,64.1768,27300.0
2014-01-21 14:30:00,80.1,80.1,80.08,80.08,90700.0,64.1768,64.1768,64.1608,64.1608,90700.0
2014-01-21 15:00:00,80.08,80.09,80.06,80.06,149300.0,64.1608,64.1688,64.1447,64.1447,149300.0
2014-01-21 15:30:00,80.07,80.08,80.03,80.03,115500.0,64.1528,64.1608,64.1207,64.1207,115500.0
2014-01-22 09:30:00,80.02,80.05,80.01,80.05,183100.0,64.1127,64.1367,64.1047,64.1367,183100.0
2014-01-22 10:00:00,80.05,80.06,80.04,80.05,37700.0,64.1367,64.1447,64.1287,64.1367,37700.0
2014-01-22 10:30:00,80.04,80.06,80.04,80.06,46300.0,64.1287,64.1447,64.1287,64.1447,46300.0
2014-01-22 11:00:00,80.05,80.06,80.04,80.04,43800.0,64.1367,64.1447,64.1287,64.1287,43800.0
2014-01-22 11:30:00,80.05,80.06,80.04,80.05,22800.0,64.1367,64.1447,64.1287,64.1367,22800.0
2014-01-22 12:00:00,80.04,80.05,80.01,80.01,50900.0,64.1287,64.1367,64.1047,64.1047,50900.0
2014-01-22 12:30:00,80.02,80.03,80.01,80.02,148500.0,64.1127,64.1207,64.1047,64.1127,148500.0
2014-01-22 13:00:00,80.02,80.03,80.01,80.02,30800.0,64.1127,64.1207,64.1047,64.1127,30800.0
2014-01-22 13:30:00,80.03,80.05,80.02,80.02,66000.0,64.1207,64.1367,64.1127,64.1127,66000.0
2014-01-22 14:00:00,80.02,80.03,80.0,80.02,176400.0,64.1127,64.1207,64.0967,64.1127,176400.0
2014-01-22 14:30:00,80.02,80.05,80.02,80.03,174900.0,64.1127,64.1367,64.1127,64.1207,174900.0
2014-01-22 15:00:00,80.04,80.04,80.03,80.04,65400.0,64.1287,64.1287,64.1207,64.1287,65400.0
2014-01-22 15:30:00,80.04,80.05,80.03,80.03,53400.0,64.1287,64.1367,64.1207,64.1207,53400.0
2014-01-23 09:30:00,80.11,80.11,80.08,80.11,41800.0,64.1848,64.1848,64.1608,64.1848,41800.0
2014-01-23 10:00:00,80.11,80.13,80.1,80.11,18900.0,64.1848,64.2008,64.1768,64.1848,18900.0
2014-01-23 10:30:00,80.11,80.13,80.1,80.11,45100.0,64.1848,64.2008,64.1768,64.1848,45100.0
2014-01-23 11:00:00,80.11,80.12,80.1,80.11,27200.0,64.1848,64.1928,64.1768,64.1848,27200.0
2014-01-23 11:30:00,80.11,80.12,80.1,80.12,34800.0,64.1848,64.1928,64.1768,64.1928,34800.0
2014-01-23 12:00:00,80.12,80.16,80.11,80.15,213700.0,64.1928,64.2249,64.1848,64.2169,213700.0
2014-01-23 12:30:00,80.15,80.16,80.13,80.14,56100.0,64.2169,64.2249,64.2008,64.2088,56100.0
2014-01-23 13:00:00,80.14,80.15,80.12,80.14,51900.0,64.2088,64.2169,64.1928,64.2088,51900.0
2014-01-23 13:30:00,80.14,80.19,80.14,80.19,44800.0,64.2088,64.2489,64.2088,64.2489,44800.0
2014-01-23 14:00:00,80.19,80.2,80.18,80.19,44900.0,64.2489,64.2569,64.2409,64.2489,44900.0
2014-01-23 14:30:00,80.18,80.18,80.17,80.18,59900.0,64.2409,64.2409,64.2329,64.2409,59900.0
2014-01-23 15:00:00,80.17,80.18,80.16,80.18,49700.0,64.2329,64.2409,64.2249,64.2409,49700.0
2014-01-23 15:30:00,80.17,80.18,80.17,80.17,49600.0,64.2329,64.2409,64.2329,64.2329,49600.0
2014-01-24 09:30:00,80.22,80.24,80.21,80.23,77000.0,64.2729,64.289,64.2649,64.2809,77000.0
2014-01-24 10:00:00,80.22,80.23,80.19,80.22,46500.0,64.2729,64.2809,64.2489,64.2729,46500.0
2014-01-24 10:30:00,80.22,80.23,80.21,80.22,26100.0,64.2729,64.2809,64.2649,64.2729,26100.0
2014-01-24 11:00:00,80.22,80.23,80.21,80.22,29600.0,64.2729,64.2809,64.2649,64.2729,29600.0
2014-01-24 11:30:00,80.23,80.25,80.22,80.23,37500.0,64.2809,64.297,64.2729,64.2809,37500.0
2014-01-24 12:00:00,80.23,80.23,80.21,80.21,15800.0,64.2809,64.2809,64.2649,64.2649,15800.0
2014-01-24 12:30:00,80.21,80.23,80.21,80.22,18000.0,64.2649,64.2809,64.2649,64.2729,18000.0
2014-01-24 13:00:00,80.23,80.23,80.2,80.2,36300.0,64.2809,64.2809,64.2569,64.2569,36300.0
2014-01-24 13:30:00,80.21,80.22,80.18,80.2,57300.0,64.2649,64.2729,64.2409,64.2569,57300.0
2014-01-24 14:00:00,80.19,80.22,80.19,80.21,150600.0,64.2489,64.2729,64.2489,64.2649,150600.0
2014-01-24 14:30:00,80.21,80.21,80.19,80.19,33500.0,64.2649,64.2649,64.2489,64.2489,33500.0
2014-01-24 15:00:00,80.2,80.21,80.19,80.2,53100.0,64.2569,64.2649,64.2489,64.2569,53100.0
2014-01-24 15:30:00,80.21,80.22,80.2,80.22,65400.0,64.2649,64.2729,64.2569,64.2729,65400.0
2014-01-27 09:30:00,80.19,80.2,80.15,80.19,149100.0,64.2489,64.2569,64.2169,64.2489,149100.0
2014-01-27 10:00:00,80.19,80.22,80.17,80.22,160900.0,64.2489,64.2729,64.2329,64.2729,160900.0
2014-01-27 10:30:00,80.21,80.22,80.17,80.18,74800.0,64.2649,64.2729,64.2329,64.2409,74800.0
2014-01-27 11:00:00,80.17,80.18,80.16,80.16,81200.0,64.2329,64.2409,64.2249,64.2249,81200.0
2014-01-27 11:30:00,80.17,80.18,80.15,80.17,968100.0,64.2329,64.2409,64.2169,64.2329,968100.0
2014-01-27 12:00:00,80.17,80.17,80.16,80.17,41300.0,64.2329,64.2329,64.2249,64.2329,41300.0
2014-01-27 12:30:00,80.16,80.19,80.16,80.18,267800.0,64.2249,64.2489,64.2249,64.2409,267800.0
2014-01-27 13:00:00,80.19,80.2,80.18,80.2,233200.0,64.2489,64.2569,64.2409,64.2569,233200.0
2014-01-27 13:30:00,80.2,80.21,80.18,80.19,60400.0,64.2569,64.2649,64.2409,64.2489,60400.0
2014-01-27 14:00:00,80.18,80.2,80.17,80.18,70200.0,64.2409,64.2569,64.2329,64.2409,70200.0
2014-01-27 14:30:00,80.18,80.18,80.17,80.18,32600.0,64.2409,64.2409,64.2329,64.2409,32600.0
2014-01-27 15:00:00,80.17,80.19,80.17,80.18,50600.0,64.2329,64.2489,64.2329,64.2409,50600.0
2014-01-27 15:30:00,80.17,80.18,80.16,80.16,107000.0,64.2329,64.2409,64.2249,64.2249,107000.0
2014-01-28 09:30:00,80.22,80.23,80.18,80.19,33500.0,64.2729,64.2809,64.2409,64.2489,33500.0
2014-01-28 10:00:00,80.19,80.19,80.17,80.18,27000.0,64.2489,64.2489,64.2329,64.2409,27000.0
2014-01-28 10:30:00,80.17,80.18,80.17,80.17,26500.0,64.2329,64.2409,64.2329,64.2329,26500.0
2014-01-28 11:00:00,80.17,80.19,80.15,80.18,109100.0,64.2329,64.2489,64.2169,64.2409,109100.0
2014-01-28 11:30:00,80.18,80.18,80.17,80.18,32200.0,64.2409,64.2409,64.2329,64.2409,32200.0
2014-01-28 12:00:00,80.17,80.18,80.15,80.17,87400.0,64.2329,64.2409,64.2169,64.2329,87400.0
2014-01-28 12:30:00,80.17,80.18,80.17,80.17,21200.0,64.2329,64.2409,64.2329,64.2329,21200.0
2014-01-28 13:00:00,80.18,80.2,80.17,80.17,561000.0,64.2409,64.2569,64.2329,64.2329,561000.0
2014-01-28 13:30:00,80.18,80.19,80.17,80.18,28400.0,64.2409,64.2489,64.2329,64.2409,28400.0
2014-01-28 14:00:00,80.19,80.19,80.16,80.18,200700.0,64.2489,64.2489,64.2249,64.2409,200700.0
2014-01-28 14:30:00,80.18,80.2,80.18,80.2,76500.0,64.2409,64.2569,64.2409,64.2569,76500.0
2014-01-28 15:00:00,80.2,80.2,80.19,80.2,41300.0,64.2569,64.2569,64.2489,64.2569,41300.0
2014-01-28 15:30:00,80.19,80.21,80.18,80.18,199400.0,64.2489,64.2649,64.2409,64.2409,199400.0
2014-01-29 09:30:00,80.28,80.29,80.24,80.26,39500.0,64.321,64.329,64.289,64.305,39500.0
2014-01-29 10:00:00,80.26,80.26,80.24,80.26,34800.0,64.305,64.305,64.289,64.305,34800.0
2014-01-29 10:30:00,80.26,80.28,80.25,80.26,407300.0,64.305,64.321,64.297,64.305,407300.0
2014-01-29 11:00:00,80.27,80.27,80.25,80.26,28500.0,64.313,64.313,64.297,64.305,28500.0
2014-01-29 11:30:00,80.26,80.26,80.25,80.26,35200.0,64.305,64.305,64.297,64.305,35200.0
2014-01-29 12:00:00,80.26,80.3,80.26,80.3,167500.0,64.305,64.337,64.305,64.337,167500.0
2014-01-29 12:30:00,80.3,80.33,80.29,80.32,271300.0,64.337,64.3611,64.329,64.3531,271300.0
2014-01-29 13:00:00,80.31,80.32,80.28,80.28,118200.0,64.345,64.3531,64.321,64.321,118200.0
2014-01-29 13:30:00,80.29,80.29,80.26,80.27,33800.0,64.329,64.329,64.305,64.313,33800.0
2014-01-29 14:00:00,80.26,80.33,80.25,80.31,77000.0,64.305,64.3611,64.297,64.345,77000.0
2014-01-29 14:30:00,80.31,80.32,80.27,80.3,49300.0,64.345,64.3531,64.313,64.337,49300.0
2014-01-29 15:00:00,80.3,80.3,80.28,80.3,49000.0,64.337,64.337,64.321,64.337,49000.0
2014-01-29 15:30:00,80.3,80.31,80.28,80.28,43300.0,64.337,64.345,64.321,64.321,43300.0
2014-01-30 09:30:00,80.25,80.29,80.25,80.26,28000.0,64.297,64.329,64.297,64.305,28000.0
2014-01-30 10:00:00,80.26,80.27,80.25,80.26,47000.0,64.305,64.313,64.297,64.305,47000.0
2014-01-30 10:30:00,80.26,80.27,80.25,80.27,41100.0,64.305,64.313,64.297,64.313,41100.0
2014-01-30 11:00:00,80.26,80.27,80.25,80.26,64600.0,64.305,64.313,64.297,64.305,64600.0
2014-01-30 11:30:00,80.25,80.26,80.24,80.25,28600.0,64.297,64.305,64.289,64.297,28600.0
2014-01-30 12:00:00,80.25,80.28,80.24,80.27,174400.0,64.297,64.321,64.289,64.313,174400.0
2014-01-30 12:30:00,80.27,80.27,80.24,80.24,53500.0,64.313,64.313,64.289,64.289,53500.0
2014-01-30 13:00:00,80.24,80.25,80.24,80.25,30100.0,64.289,64.297,64.289,64.297,30100.0
2014-01-30 13:30:00,80.25,80.25,80.24,80.25,95500.0,64.297,64.297,64.289,64.297,95500.0
2014-01-30 14:00:00,80.26,80.27,80.24,80.27,88100.0,64.305,64.313,64.289,64.313,88100.0
2014-01-30 14:30:00,80.26,80.28,80.24,80.28,275900.0,64.305,64.321,64.289,64.321,275900.0
2014-01-30 15:00:00,80.28,80.29,80.26,80.27,198800.0,64.321,64.329,64.305,64.313,198800.0
2014-01-30 15:30:00,80.27,80.28,80.26,80.27,56000.0,64.313,64.321,64.305,64.313,56000.0
2014-01-31 09:30:00,80.31,80.36,80.31,80.34,92000.0,64.345,64.3851,64.345,64.3691,92000.0
2014-01-31 10:00:00,80.35,80.35,80.3,80.34,83700.0,64.3771,64.3771,64.337,64.3691,83700.0
2014-01-31 10:30:00,80.34,80.35,80.33,80.34,79900.0,64.3691,64.3771,64.3611,64.3691,79900.0
2014-01-31 11:00:00,80.34,80.35,80.32,80.34,51400.0,64.3691,64.3771,64.3531,64.3691,51400.0
2014-01-31 11:30:00,80.33,80.35,80.33,80.34,69100.0,64.3611,64.3771,64.3611,64.3691,69100.0
2014-01-31 12:00:00,80.34,80.35,80.33,80.35,124600.0,64.3691,64.3771,64.3611,64.3771,124600.0
2014-01-31 12:30:00,80.35,80.36,80.34,80.34,205700.0,64.3771,64.3851,64.3691,64.3691,205700.0
2014-01-31 13:00:00,80.34,80.35,80.34,80.35,48200.0,64.3691,64.3771,64.3691,64.3771,48200.0
2014-01-31 13:30:00,80.35,80.35,80.33,80.34,62400.0,64.3771,64.3771,64.3611,64.3691,62400.0
2014-01-31 14:00:00,80.34,80.34,80.33,80.34,44400.0,64.3691,64.3691,64.3611,64.3691,44400.0
2014-01-31 14:30:00,80.34,80.35,80.33,80.34,85400.0,64.3691,64.3771,64.3611,64.3691,85400.0
2014-01-31 15:00:00,80.35,80.35,80.34,80.34,30200.0,64.3771,64.3771,64.3691,64.3691,30200.0
2014-01-31 15:30:00,80.34,80.38,80.34,80.35,130600.0,64.3691,64.4011,64.3691,64.3771,130600.0
2014-02-03 09:30:00,80.28,80.29,80.2,80.27,184500.0,64.3822,64.3902,64.318,64.3741,184500.0
2014-02-03 10:00:00,80.27,80.33,80.27,80.3,52100.0,64.3741,64.4223,64.3741,64.3982,52100.0
2014-02-03 10:30:00,80.3,80.31,80.28,80.3,31500.0,64.3982,64.4062,64.3822,64.3982,31500.0
2014-02-03 11:00:00,80.3,80.31,80.29,80.31,21600.0,64.3982,64.4062,64.3902,64.4062,21600.0
2014-02-03 11:30:00,80.31,80.31,80.3,80.31,31500.0,64.4062,64.4062,64.3982,64.4062,31500.0
2014-02-03 12:00:00,80.3,80.32,80.3,80.31,87900.0,64.3982,64.4142,64.3982,64.4062,87900.0
2014-02-03 12:30:00,80.32,80.32,80.31,80.31,30200.0,64.4142,64.4142,64.4062,64.4062,30200.0
2014-02-03 13:00:00,80.31,80.32,80.31,80.31,34200.0,64.4062,64.4142,64.4062,64.4062,34200.0
2014-02-03 13:30:00,80.31,80.34,80.31,80.32,79800.0,64.4062,64.4303,64.4062,64.4142,79800.0
2014-02-03 14:00:00,80.33,80.33,80.31,80.32,108200.0,64.4223,64.4223,64.4062,64.4142,108200.0
2014-02-03 14:30:00,80.33,80.36,80.33,80.36,448600.0,64.4223,64.4463,64.4223,64.4463,448600.0
2014-02-03 15:00:00,80.35,80.36,80.34,80.35,201800.0,64.4383,64.4463,64.4303,64.4383,201800.0
2014-02-03 15:30:00,80.35,80.37,80.34,80.37,209500.0,64.4383,64.4543,64.4303,64.4543,209500.0
2014-02-04 09:30:00,80.34,80.36,80.31,80.33,127700.0,64.4303,64.4463,64.4062,64.4223,127700.0
2014-02-04 10:00:00,80.33,80.34,80.31,80.32,345300.0,64.4223,64.4303,64.4062,64.4142,345300.0
2014-02-04 10:30:00,80.33,80.34,80.32,80.33,46500.0,64.4223,64.4303,64.4142,64.4223,46500.0
2014-02-04 11:00:00,80.34,80.34,80.33,80.33,63700.0,64.4303,64.4303,64.4223,64.4223,63700.0
2014-02-04 11:30:00,80.34,80.34,80.32,80.33,32700.0,64.4303,64.4303,64.4142,64.4223,32700.0
2014-02-04 12:00:00,80.32,80.33,80.32,80.32,36300.0,64.4142,64.4223,64.4142,64.4142,36300.0
2014-02-04 12:30:00,80.33,80.33,80.32,80.32,48400.0,64.4223,64.4223,64.4142,64.4142,48400.0
2014-02-04 13:00:00,80.33,80.34,80.32,80.33,127700.0,64.4223,64.4303,64.4142,64.4223,127700.0
2014-02-04 13:30:00,80.34,80.34,80.33,80.34,397800.0,64.4303,64.4303,64.4223,64.4303,397800.0
2014-02-04 14:00:00,80.33,80.36,80.33,80.34,179000.0,64.4223,64.4463,64.4223,64.4303,179000.0
2014-02-04 14:30:00,80.34,80.37,80.34,80.34,466100.0,64.4303,64.4543,64.4303,64.4303,466100.0
2014-02-04 15:00:00,80.35,80.35,80.34,80.34,72900.0,64.4383,64.4383,64.4303,64.4303,72900.0
2014-02-04 15:30:00,80.34,80.35,80.32,80.33,94200.0,64.4303,64.4383,64.4142,64.4223,94200.0
2014-02-05 09:30:00,80.34,80.35,80.31,80.32,96300.0,64.4303,64.4383,64.4062,64.4142,96300.0
2014-02-05 10:00:00,80.32,80.33,80.3,80.32,67100.0,64.4142,64.4223,64.3982,64.4142,67100.0
2014-02-05 10:30:00,80.33,80.34,80.31,80.34,45600.0,64.4223,64.4303,64.4062,64.4303,45600.0
2014-02-05 11:00:00,80.34,80.34,80.33,80.33,24600.0,64.4303,64.4303,64.4223,64.4223,24600.0
2014-02-05 11:30:00,80.33,80.33,80.32,80.33,38900.0,64.4223,64.4223,64.4142,64.4223,38900.0
2014-02-05 12:00:00,80.32,80.33,80.32,80.33,47900.0,64.4142,64.4223,64.4142,64.4223,47900.0
2014-02-05 12:30:00,80.33,80.34,80.32,80.32,53200.0,64.4223,64.4303,64.4142,64.4142,53200.0
2014-02-05 13:00:00,80.33,80.33,80.32,80.32,21000.0,64.4223,64.4223,64.4142,64.4142,21000.0
2014-02-05 13:30:00,80.31,80.33,80.31,80.32,77200.0,64.4062,64.4223,64.4062,64.4142,77200.0
2014-02-05 14:00:00,80.32,80.32,80.3,80.32,60500.0,64.4142,64.4142,64.3982,64.4142,60500.0
2014-02-05 14:30:00,80.32,80.32,80.31,80.32,45600.0,64.4142,64.4142,64.4062,64.4142,45600.0
2014-02-05 15:00:00,80.31,80.32,80.29,80.29,244000.0,64.4062,64.4142,64.3902,64.3902,244000.0
2014-02-05 15:30:00,80.29,80.3,80.26,80.26,414200.0,64.3902,64.3982,64.3661,64.3661,414200.0
2014-02-06 09:30:00,80.27,80.28,80.23,80.23,29100.0,64.3741,64.3822,64.3421,64.3421,29100.0
2014-02-06 10:00:00,80.23,80.28,80.23,80.27,52300.0,64.3421,64.3822,64.3421,64.3741,52300.0
2014-02-06 10:30:00,80.27,80.27,80.25,80.26,36800.0,64.3741,64.3741,64.3581,64.3661,36800.0
2014-02-06 11:00:00,80.26,80.26,80.24,80.24,35300.0,64.3661,64.3661,64.3501,64.3501,35300.0
2014-02-06 11:30:00,80.25,80.27,80.25,80.27,43000.0,64.3581,64.3741,64.3581,64.3741,43000.0
2014-02-06 12:00:00,80.27,80.28,80.26,80.27,276900.0,64.3741,64.3822,64.3661,64.3741,276900.0
2014-02-06 12:30:00,80.28,80.28,80.27,80.27,23700.0,64.3822,64.3822,64.3741,64.3741,23700.0
2014-02-06 13:00:00,80.28,80.29,80.27,80.29,116200.0,64.3822,64.3902,64.3741,64.3902,116200.0
2014-02-06 13:30:00,80.29,80.29,80.28,80.29,24900.0,64.3902,64.3902,64.3822,64.3902,24900.0
2014-02-06 14:00:00,80.28,80.3,80.26,80.27,81200.0,64.3822,64.3982,64.3661,64.3741,81200.0
2014-02-06 14:30:00,80.28,80.29,80.26,80.26,49000.0,64.3822,64.3902,64.3661,64.3661,49000.0
2014-02-06 15:00:00,80.27,80.28,80.26,80.27,29500.0,64.3741,64.3822,64.3661,64.3741,29500.0
2014-02-06 15:30:00,80.27,80.28,80.26,80.26,84600.0,64.3741,64.3822,64.3661,64.3661,84600.0
2014-02-07 09:30:00,80.32,80.34,80.26,80.33,75800.0,64.4142,64.4303,64.3661,64.4223,75800.0
2014-02-07 10:00:00,80.33,80.35,80.32,80.35,41900.0,64.4223,64.4383,64.4142,64.4383,41900.0
2014-02-07 10:30:00,80.35,80.35,80.32,80.32,434900.0,64.4383,64.4383,64.4142,64.4142,434900.0
2014-02-07 11:00:00,80.32,80.33,80.31,80.32,57000.0,64.4142,64.4223,64.4062,64.4142,57000.0
2014-02-07 11:30:00,80.32,80.32,80.31,80.31,26100.0,64.4142,64.4142,64.4062,64.4062,26100.0
2014-02-07 12:00:00,80.32,80.33,80.3,80.33,83400.0,64.4142,64.4223,64.3982,64.4223,83400.0
2014-02-07 12:30:00,80.33,80.34,80.32,80.34,19300.0,64.4223,64.4303,64.4142,64.4303,19300.0
2014-02-07 13:00:00,80.33,80.34,80.32,80.33,24000.0,64.4223,64.4303,64.4142,64.4223,24000.0
2014-02-07 13:30:00,80.32,80.33,80.3,80.33,64100.0,64.4142,64.4223,64.3982,64.4223,64100.0
2014-02-07 14:00:00,80.33,80.33,80.31,80.31,71800.0,64.4223,64.4223,64.4062,64.4062,71800.0
2014-02-07 14:30:00,80.31,80.32,80.3,80.31,32900.0,64.4062,64.4142,64.3982,64.4062,32900.0
2014-02-07 15:00:00,80.3,80.33,80.3,80.32,76700.0,64.3982,64.4223,64.3982,64.4142,76700.0
2014-02-07 15:30:00,80.33,80.33,80.31,80.32,99000.0,64.4223,64.4223,64.4062,64.4142,99000.0
2014-02-10 09:30:00,80.34,80.34,80.3,80.33,46400.0,64.4303,64.4303,64.3982,64.4223,46400.0
2014-02-10 10:00:00,80.33,80.34,80.31,80.34,42100.0,64.4223,64.4303,64.4062,64.4303,42100.0
2014-02-10 10:30:00,80.34,80.34,80.31,80.32,55000.0,64.4303,64.4303,64.4062,64.4142,55000.0
2014-02-10 11:00:00,80.31,80.33,80.31,80.32,29600.0,64.4062,64.4223,64.4062,64.4142,29600.0
2014-02-10 11:30:00,80.33,80.33,80.31,80.33,24300.0,64.4223,64.4223,64.4062,64.4223,24300.0
2014-02-10 12:00:00,80.33,80.33,80.32,80.33,11600.0,64.4223,64.4223,64.4142,64.4223,11600.0
2014-02-10 12:30:00,80.33,80.33,80.31,80.31,48000.0,64.4223,64.4223,64.4062,64.4062,48000.0
2014-02-10 13:00:00,80.31,80.32,80.3,80.3,31200.0,64.4062,64.4142,64.3982,64.3982,31200.0
2014-02-10 13:30:00,80.3,80.31,80.29,80.3,23400.0,64.3982,64.4062,64.3902,64.3982,23400.0
2014-02-10 14:00:00,80.3,80.32,80.28,80.31,394300.0,64.3982,64.4142,64.3822,64.4062,394300.0
2014-02-10 14:30:00,80.32,80.34,80.31,80.34,96600.0,64.4142,64.4303,64.4062,64.4303,96600.0
2014-02-10 15:00:00,80.33,80.34,80.33,80.34,49400.0,64.4223,64.4303,64.4223,64.4303,49400.0
2014-02-10 15:30:00,80.34,80.35,80.32,80.35,81700.0,64.4303,64.4383,64.4142,64.4383,81700.0
2014-02-11 09:30:00,80.25,80.28,80.23,80.26,164000.0,64.3581,64.3822,64.3421,64.3661,164000.0
2014-02-11 10:00:00,80.25,80.28,80.25,80.28,49000.0,64.3581,64.3822,64.3581,64.3822,49000.0
2014-02-11 10:30:00,80.28,80.29,80.26,80.28,46600.0,64.3822,64.3902,64.3661,64.3822,46600.0
2014-02-11 11:00:00,80.27,80.28,80.25,80.25,32300.0,64.3741,64.3822,64.3581,64.3581,32300.0
2014-02-11 11:30:00,80.26,80.29,80.25,80.28,73300.0,64.3661,64.3902,64.3581,64.3822,73300.0
2014-02-11 12:00:00,80.28,80.29,80.27,80.29,57700.0,64.3822,64.3902,64.3741,64.3902,57700.0
2014-02-11 12:30:00,80.29,80.29,80.27,80.28,72700.0,64.3902,64.3902,64.3741,64.3822,72700.0
2014-02-11 13:00:00,80.28,80.29,80.25,80.28,633800.0,64.3822,64.3902,64.3581,64.3822,633800.0
2014-02-11 13:30:00,80.28,80.29,80.27,80.28,116900.0,64.3822,64.3902,64.3741,64.3822,116900.0
2014-02-11 14:00:00,80.27,80.28,80.27,80.28,48000.0,64.3741,64.3822,64.3741,64.3822,48000.0
2014-02-11 14:30:00,80.28,80.28,80.26,80.28,68200.0,64.3822,64.3822,64.3661,64.3822,68200.0
2014-02-11 15:00:00,80.28,80.28,80.26,80.27,35300.0,64.3822,64.3822,64.3661,64.3741,35300.0
2014-02-11 15:30:00,80.27,80.28,80.26,80.27,59800.0,64.3741,64.3822,64.3661,64.3741,59800.0
2014-02-12 09:30:00,80.25,80.26,80.22,80.24,133500.0,64.3581,64.3661,64.334,64.3501,133500.0
2014-02-12 10:00:00,80.24,80.25,80.23,80.24,126900.0,64.3501,64.3581,64.3421,64.3501,126900.0
2014-02-12 10:30:00,80.24,80.25,80.2,80.2,40900.0,64.3501,64.3581,64.318,64.318,40900.0
2014-02-12 11:00:00,80.2,80.22,80.2,80.21,33600.0,64.318,64.334,64.318,64.326,33600.0
2014-02-12 11:30:00,80.21,80.22,80.21,80.22,26600.0,64.326,64.334,64.326,64.334,26600.0
2014-02-12 12:00:00,80.22,80.22,80.21,80.21,25900.0,64.334,64.334,64.326,64.326,25900.0
2014-02-12 12:30:00,80.21,80.22,80.21,80.21,37000.0,64.326,64.334,64.326,64.326,37000.0
2014-02-12 13:00:00,80.21,80.22,80.16,80.18,660800.0,64.326,64.334,64.2859,64.302,660800.0
2014-02-12 13:30:00,80.19,80.19,80.18,80.18,86700.0,64.31,64.31,64.302,64.302,86700.0
2014-02-12 14:00:00,80.19,80.2,80.18,80.19,68600.0,64.31,64.318,64.302,64.31,68600.0
2014-02-12 14:30:00,80.18,80.19,80.18,80.19,65500.0,64.302,64.31,64.302,64.31,65500.0
2014-02-12 15:00:00,80.18,80.19,80.18,80.19,34700.0,64.302,64.31,64.302,64.31,34700.0
2014-02-12 15:30:00,80.19,80.19,80.17,80.17,97100.0,64.31,64.31,64.2939,64.2939,97100.0
2014-02-13 09:30:00,80.25,80.26,80.23,80.26,64300.0,64.3581,64.3661,64.3421,64.3661,64300.0
2014-02-13 10:00:00,80.26,80.26,80.25,80.25,21000.0,64.3661,64.3661,64.3581,64.3581,21000.0
2014-02-13 10:30:00,80.25,80.26,80.25,80.25,43200.0,64.3581,64.3661,64.3581,64.3581,43200.0
2014-02-13 11:00:00,80.25,80.26,80.25,80.26,34900.0,64.3581,64.3661,64.3581,64.3661,34900.0
2014-02-13 11:30:00,80.25,80.26,80.25,80.25,18700.0,64.3581,64.3661,64.3581,64.3581,18700.0
2014-02-13 12:00:00,80.26,80.26,80.25,80.26,17900.0,64.3661,64.3661,64.3581,64.3661,17900.0
2014-02-13 12:30:00,80.26,80.26,80.22,80.25,579600.0,64.3661,64.3661,64.334,64.3581,579600.0
2014-02-13 13:00:00,80.25,80.25,80.24,80.24,49700.0,64.3581,64.3581,64.3501,64.3501,49700.0
2014-02-13 13:30:00,80.24,80.25,80.24,80.24,23400.0,64.3501,64.3581,64.3501,64.3501,23400.0
2014-02-13 14:00:00,80.24,80.25,80.22,80.23,124200.0,64.3501,64.3581,64.334,64.3421,124200.0
2014-02-13 14:30:00,80.23,80.24,80.22,80.23,91700.0,64.3421,64.3501,64.334,64.3421,91700.0
2014-02-13 15:00:00,80.24,80.25,80.22,80.25,88500.0,64.3501,64.3581,64.334,64.3581,88500.0
2014-02-13 15:30:00,80.25,80.25,80.23,80.23,30900.0,64.3581,64.3581,64.3421,64.3421,30900.0
2014-02-14 09:30:00,80.25,80.28,80.25,80.25,75400.0,64.3581,64.3822,64.3581,64.3581,75400.0
2014-02-14 10:00:00,80.26,80.26,80.24,80.25,22700.0,64.3661,64.3661,64.3501,64.3581,22700.0
2014-02-14 10:30:00,80.24,80.25,80.23,80.24,79300.0,64.3501,64.3581,64.3421,64.3501,79300.0
2014-02-14 11:00:00,80.25,80.25,80.23,80.24,143300.0,64.3581,64.3581,64.3421,64.3501,143300.0
2014-02-14 11:30:00,80.24,80.25,80.23,80.24,24600.0,64.3501,64.3581,64.3421,64.3501,24600.0
2014-02-14 12:00:00,80.24,80.25,80.24,80.25,29800.0,64.3501,64.3581,64.3501,64.3581,29800.0
2014-02-14 12:30:00,80.25,80.25,80.24,80.24,286100.0,64.3581,64.3581,64.3501,64.3501,286100.0
2014-02-14 13:00:00,80.25,80.26,80.24,80.26,52600.0,64.3581,64.3661,64.3501,64.3661,52600.0
2014-02-14 13:30:00,80.26,80.26,80.25,80.25,24100.0,64.3661,64.3661,64.3581,64.3581,24100.0
2014-02-14 14:00:00,80.25,80.26,80.25,80.26,58400.0,64.3581,64.3661,64.3581,64.3661,58400.0
2014-02-14 14:30:00,80.26,80.26,80.25,80.26,27500.0,64.3661,64.3661,64.3581,64.3661,27500.0
2014-02-14 15:00:00,80.25,80.26,80.25,80.25,23800.0,64.3581,64.3661,64.3581,64.3581,23800.0
2014-02-14 15:30:00,80.26,80.26,80.25,80.26,44200.0,64.3661,64.3661,64.3581,64.3661,44200.0
2014-02-18 09:30:00,80.27,80.31,80.27,80.28,86200.0,64.3741,64.4062,64.3741,64.3822,86200.0
2014-02-18 10:00:00,80.28,80.31,80.28,80.31,33300.0,64.3822,64.4062,64.3822,64.4062,33300.0
2014-02-18 10:30:00,80.31,80.31,80.29,80.3,25400.0,64.4062,64.4062,64.3902,64.3982,25400.0
2014-02-18 11:00:00,80.29,80.3,80.29,80.3,80500.0,64.3902,64.3982,64.3902,64.3982,80500.0
2014-02-18 11:30:00,80.29,80.31,80.29,80.3,27700.0,64.3902,64.4062,64.3902,64.3982,27700.0
2014-02-18 12:00:00,80.31,80.34,80.31,80.32,29100.0,64.4062,64.4303,64.4062,64.4142,29100.0
2014-02-18 12:30:00,80.32,80.33,80.32,80.33,1199800.0,64.4142,64.4223,64.4142,64.4223,1199800.0
2014-02-18 13:00:00,80.32,80.33,80.31,80.33,139100.0,64.4142,64.4223,64.4062,64.4223,139100.0
2014-02-18 13:30:00,80.33,80.33,80.31,80.31,78600.0,64.4223,64.4223,64.4062,64.4062,78600.0
2014-02-18 14:00:00,80.32,80.33,80.31,80.33,41300.0,64.4142,64.4223,64.4062,64.4223,41300.0
2014-02-18 14:30:00,80.32,80.35,80.32,80.34,63100.0,64.4142,64.4383,64.4142,64.4303,63100.0
2014-02-18 15:00:00,80.33,80.34,80.32,80.33,69000.0,64.4223,64.4303,64.4142,64.4223,69000.0
2014-02-18 15:30:00,80.33,80.33,80.32,80.33,31800.0,64.4223,64.4223,64.4142,64.4223,31800.0
2014-02-19 09:30:00,80.35,80.38,80.35,80.35,53700.0,64.4383,64.4624,64.4383,64.4383,53700.0
2014-02-19 10:00:00,80.36,80.36,80.34,80.35,34300.0,64.4463,64.4463,64.4303,64.4383,34300.0
2014-02-19 10:30:00,80.34,80.36,80.34,80.35,42500.0,64.4303,64.4463,64.4303,64.4383,42500.0
2014-02-19 11:00:00,80.36,80.36,80.35,80.35,24600.0,64.4463,64.4463,64.4383,64.4383,24600.0
2014-02-19 11:30:00,80.36,80.36,80.35,80.35,18600.0,64.4463,64.4463,64.4383,64.4383,18600.0
2014-02-19 12:00:00,80.35,80.36,80.35,80.35,170000.0,64.4383,64.4463,64.4383,64.4383,170000.0
2014-02-19 12:30:00,80.35,80.36,80.35,80.36,27700.0,64.4383,64.4463,64.4383,64.4463,27700.0
2014-02-19 13:00:00,80.35,80.36,80.34,80.34,63500.0,64.4383,64.4463,64.4303,64.4303,63500.0
2014-02-19 13:30:00,80.34,80.35,80.32,80.32,17700.0,64.4303,64.4383,64.4142,64.4142,17700.0
2014-02-19 14:00:00,80.33,80.34,80.3,80.3,104400.0,64.4223,64.4303,64.3982,64.3982,104400.0
2014-02-19 14:30:00,80.31,80.32,80.3,80.3,33000.0,64.4062,64.4142,64.3982,64.3982,33000.0
2014-02-19 15:00:00,80.3,80.31,80.3,80.3,32300.0,64.3982,64.4062,64.3982,64.3982,32300.0
2014-02-19 15:30:00,80.3,80.31,80.3,80.31,44700.0,64.3982,64.4062,64.3982,64.4062,44700.0
2014-02-20 09:30:00,80.26,80.27,80.24,80.26,24500.0,64.3661,64.3741,64.3501,64.3661,24500.0
2014-02-20 10:00:00,80.26,80.27,80.23,80.23,29500.0,64.3661,64.3741,64.3421,64.3421,29500.0
2014-02-20 10:30:00,80.24,80.25,80.22,80.24,35900.0,64.3501,64.3581,64.334,64.3501,35900.0
2014-02-20 11:00:00,80.25,80.25,80.23,80.25,21700.0,64.3581,64.3581,64.3421,64.3581,21700.0
2014-02-20 11:30:00,80.25,80.25,80.24,80.24,33300.0,64.3581,64.3581,64.3501,64.3501,33300.0
2014-02-20 12:00:00,80.24,80.25,80.24,80.24,12200.0,64.3501,64.3581,64.3501,64.3501,12200.0
2014-02-20 12:30:00,80.24,80.25,80.24,80.24,27700.0,64.3501,64.3581,64.3501,64.3501,27700.0
2014-02-20 13:00:00,80.24,80.25,80.23,80.24,48600.0,64.3501,64.3581,64.3421,64.3501,48600.0
2014-02-20 13:30:00,80.23,80.24,80.23,80.23,32300.0,64.3421,64.3501,64.3421,64.3421,32300.0
2014-02-20 14:00:00,80.23,80.26,80.23,80.26,31300.0,64.3421,64.3661,64.3421,64.3661,31300.0
2014-02-20 14:30:00,80.25,80.26,80.24,80.24,41000.0,64.3581,64.3661,64.3501,64.3501,41000.0
2014-02-20 15:00:00,80.24,80.25,80.24,80.24,38100.0,64.3501,64.3581,64.3501,64.3501,38100.0
2014-02-20 15:30:00,80.25,80.26,80.23,80.26,85000.0,64.3581,64.3661,64.3421,64.3661,85000.0
2014-02-21 09:30:00,80.26,80.27,80.23,80.27,48300.0,64.3661,64.3741,64.3421,64.3741,48300.0
2014-02-21 10:00:00,80.27,80.28,80.26,80.28,45600.0,64.3741,64.3822,64.3661,64.3822,45600.0
2014-02-21 10:30:00,80.28,80.28,80.26,80.27,35700.0,64.3822,64.3822,64.3661,64.3741,35700.0
2014-02-21 11:00:00,80.26,80.28,80.26,80.28,43800.0,64.3661,64.3822,64.3661,64.3822,43800.0
2014-02-21 11:30:00,80.28,80.29,80.27,80.29,53700.0,64.3822,64.3902,64.3741,64.3902,53700.0
2014-02-21 12:00:00,80.28,80.29,80.28,80.28,48300.0,64.3822,64.3902,64.3822,64.3822,48300.0
2014-02-21 12:30:00,80.29,80.29,80.28,80.28,19300.0,64.3902,64.3902,64.3822,64.3822,19300.0
2014-02-21 13:00:00,80.29,80.29,80.28,80.29,33500.0,64.3902,64.3902,64.3822,64.3902,33500.0
2014-02-21 13:30:00,80.28,80.3,80.28,80.29,85100.0,64.3822,64.3982,64.3822,64.3902,85100.0
2014-02-21 14:00:00,80.3,80.31,80.29,80.3,49900.0,64.3982,64.4062,64.3902,64.3982,49900.0
2014-02-21 14:30:00,80.31,80.31,80.29,80.3,34600.0,64.4062,64.4062,64.3902,64.3982,34600.0
2014-02-21 15:00:00,80.3,80.31,80.3,80.31,51900.0,64.3982,64.4062,64.3982,64.4062,51900.0
2014-02-21 15:30:00,80.3,80.31,80.29,80.3,55900.0,64.3982,64.4062,64.3902,64.3982,55900.0
2014-02-24 09:30:00,80.3,80.31,80.27,80.28,64500.0,64.3982,64.4062,64.3741,64.3822,64500.0
2014-02-24 10:00:00,80.28,80.3,80.28,80.29,103700.0,64.3822,64.3982,64.3822,64.3902,103700.0
2014-02-24 10:30:00,80.29,80.3,80.28,80.29,34600.0,64.3902,64.3982,64.3822,64.3902,34600.0
2014-02-24 11:00:00,80.29,80.29,80.28,80.28,38500.0,64.3902,64.3902,64.3822,64.3822,38500.0
2014-02-24 11:30:00,80.28,80.29,80.27,80.28,72300.0,64.3822,64.3902,64.3741,64.3822,72300.0
2014-02-24 12:00:00,80.27,80.29,80.27,80.28,27400.0,64.3741,64.3902,64.3741,64.3822,27400.0
2014-02-24 12:30:00,80.29,80.29,80.27,80.29,142000.0,64.3902,64.3902,64.3741,64.3902,142000.0
2014-02-24 13:00:00,80.29,80.29,80.28,80.29,19500.0,64.3902,64.3902,64.3822,64.3902,19500.0
2014-02-24 13:30:00,80.29,80.3,80.28,80.3,75200.0,64.3902,64.3982,64.3822,64.3982,75200.0
2014-02-24 14:00:00,80.29,80.3,80.28,80.29,270600.0,64.3902,64.3982,64.3822,64.3902,270600.0
2014-02-24 14:30:00,80.3,80.3,80.29,80.29,89200.0,64.3982,64.3982,64.3902,64.3902,89200.0
2014-02-24 15:00:00,80.3,80.31,80.29,80.3,108900.0,64.3982,64.4062,64.3902,64.3982,108900.0
2014-02-24 15:30:00,80.31,80.31,80.3,80.31,308200.0,64.4062,64.4062,64.3982,64.4062,308200.0
2014-02-25 09:30:00,80.33,80.34,80.32,80.34,51000.0,64.4223,64.4303,64.4142,64.4303,51000.0
2014-02-25 10:00:00,80.34,80.34,80.33,80.34,28300.0,64.4303,64.4303,64.4223,64.4303,28300.0
2014-02-25 10:30:00,80.34,80.34,80.33,80.33,22200.0,64.4303,64.4303,64.4223,64.4223,22200.0
2014-02-25 11:00:00,80.33,80.36,80.33,80.36,85400.0,64.4223,64.4463,64.4223,64.4463,85400.0
2014-02-25 11:30:00,80.36,80.36,80.34,80.36,75600.0,64.4463,64.4463,64.4303,64.4463,75600.0
2014-02-25 12:00:00,80.36,80.36,80.35,80.36,54700.0,64.4463,64.4463,64.4383,64.4463,54700.0
2014-02-25 12:30:00,80.36,80.36,80.35,80.35,23500.0,64.4463,64.4463,64.4383,64.4383,23500.0
2014-02-25 13:00:00,80.35,80.36,80.35,80.35,33900.0,64.4383,64.4463,64.4383,64.4383,33900.0
2014-02-25 13:30:00,80.36,80.36,80.34,80.35,31900.0,64.4463,64.4463,64.4303,64.4383,31900.0
2014-02-25 14:00:00,80.35,80.35,80.34,80.34,45500.0,64.4383,64.4383,64.4303,64.4303,45500.0
2014-02-25 14:30:00,80.35,80.36,80.34,80.35,68500.0,64.4383,64.4463,64.4303,64.4383,68500.0
2014-02-25 15:00:00,80.36,80.36,80.34,80.35,55500.0,64.4463,64.4463,64.4303,64.4383,55500.0
2014-02-25 15:30:00,80.35,80.36,80.35,80.36,61400.0,64.4383,64.4463,64.4383,64.4463,61400.0
2014-02-26 09:30:00,80.33,80.37,80.33,80.36,63800.0,64.4223,64.4543,64.4223,64.4463,63800.0
2014-02-26 10:00:00,80.36,80.38,80.35,80.36,33700.0,64.4463,64.4624,64.4383,64.4463,33700.0
2014-02-26 10:30:00,80.37,80.38,80.36,80.38,35500.0,64.4543,64.4624,64.4463,64.4624,35500.0
2014-02-26 11:00:00,80.38,80.38,80.36,80.37,32100.0,64.4624,64.4624,64.4463,64.4543,32100.0
2014-02-26 11:30:00,80.36,80.37,80.36,80.37,19300.0,64.4463,64.4543,64.4463,64.4543,19300.0
2014-02-26 12:00:00,80.37,80.37,80.35,80.35,31400.0,64.4543,64.4543,64.4383,64.4383,31400.0
2014-02-26 12:30:00,80.36,80.36,80.34,80.35,46200.0,64.4463,64.4463,64.4303,64.4383,46200.0
2014-02-26 13:00:00,80.35,80.37,80.34,80.37,45100.0,64.4383,64.4543,64.4303,64.4543,45100.0
2014-02-26 13:30:00,80.37,80.37,80.36,80.37,25800.0,64.4543,64.4543,64.4463,64.4543,25800.0
2014-02-26 14:00:00,80.36,80.39,80.36,80.39,35700.0,64.4463,64.4704,64.4463,64.4704,35700.0
2014-02-26 14:30:00,80.38,80.39,80.38,80.38,28500.0,64.4624,64.4704,64.4624,64.4624,28500.0
2014-02-26 15:00:00,80.38,80.4,80.38,80.4,51400.0,64.4624,64.4784,64.4624,64.4784,51400.0
2014-02-26 15:30:00,80.4,80.41,80.39,80.4,26700.0,64.4784,64.4864,64.4704,64.4784,26700.0
2014-02-27 09:30:00,80.42,80.43,80.38,80.43,30600.0,64.4944,64.5025,64.4624,64.5025,30600.0
2014-02-27 10:00:00,80.43,80.43,80.41,80.42,35600.0,64.5025,64.5025,64.4864,64.4944,35600.0
2014-02-27 10:30:00,80.43,80.43,80.41,80.42,41900.0,64.5025,64.5025,64.4864,64.4944,41900.0
2014-02-27 11:00:00,80.42,80.42,80.39,80.41,39800.0,64.4944,64.4944,64.4704,64.4864,39800.0
2014-02-27 11:30:00,80.41,80.43,80.4,80.43,37700.0,64.4864,64.5025,64.4784,64.5025,37700.0
2014-02-27 12:00:00,80.42,80.44,80.42,80.44,22800.0,64.4944,64.5105,64.4944,64.5105,22800.0
2014-02-27 12:30:00,80.44,80.44,80.43,80.44,16600.0,64.5105,64.5105,64.5025,64.5105,16600.0
2014-02-27 13:00:00,80.44,80.44,80.42,80.43,33000.0,64.5105,64.5105,64.4944,64.5025,33000.0
2014-02-27 13:30:00,80.42,80.43,80.41,80.42,34000.0,64.4944,64.5025,64.4864,64.4944,34000.0
2014-02-27 14:00:00,80.42,80.43,80.41,80.42,86800.0,64.4944,64.5025,64.4864,64.4944,86800.0
2014-02-27 14:30:00,80.41,80.44,80.41,80.43,50600.0,64.4864,64.5105,64.4864,64.5025,50600.0
2014-02-27 15:00:00,80.43,80.43,80.41,80.42,50900.0,64.5025,64.5025,64.4864,64.4944,50900.0
2014-02-27 15:30:00,80.42,80.43,80.41,80.41,30600.0,64.4944,64.5025,64.4864,64.4864,30600.0
2014-02-28 09:30:00,80.4,80.4,80.35,80.36,84100.0,64.4784,64.4784,64.4383,64.4463,84100.0
2014-02-28 10:00:00,80.36,80.38,80.35,80.38,63100.0,64.4463,64.4624,64.4383,64.4624,63100.0
2014-02-28 10:30:00,80.38,80.38,80.37,80.37,34200.0,64.4624,64.4624,64.4543,64.4543,34200.0
2014-02-28 11:00:00,80.38,80.4,80.37,80.38,66900.0,64.4624,64.4784,64.4543,64.4624,66900.0
2014-02-28 11:30:00,80.39,80.39,80.38,80.39,26300.0,64.4704,64.4704,64.4624,64.4704,26300.0
2014-02-28 12:00:00,80.39,80.4,80.38,80.4,35100.0,64.4704,64.4784,64.4624,64.4784,35100.0
2014-02-28 12:30:00,80.4,80.4,80.39,80.4,31300.0,64.4784,64.4784,64.4704,64.4784,31300.0
2014-02-28 13:00:00,80.4,80.41,80.4,80.4,49700.0,64.4784,64.4864,64.4784,64.4784,49700.0
2014-02-28 13:30:00,80.4,80.41,80.4,80.4,87600.0,64.4784,64.4864,64.4784,64.4784,87600.0
2014-02-28 14:00:00,80.4,80.42,80.38,80.4,262900.0,64.4784,64.4944,64.4624,64.4784,262900.0
2014-02-28 14:30:00,80.4,80.42,80.39,80.42,59300.0,64.4784,64.4944,64.4704,64.4944,59300.0
2014-02-28 15:00:00,80.41,80.44,80.41,80.43,73800.0,64.4864,64.5105,64.4864,64.5025,73800.0
2014-02-28 15:30:00,80.43,80.44,80.4,80.4,107100.0,64.5025,64.5105,64.4784,64.4784,107100.0
2014-03-03 09:30:00,80.37,80.39,80.33,80.35,123900.0,64.511,64.5271,64.4789,64.495,123900.0
2014-03-03 10:00:00,80.35,80.37,80.34,80.36,58800.0,64.495,64.511,64.4869,64.503,58800.0
2014-03-03 10:30:00,80.37,80.37,80.36,80.37,31300.0,64.511,64.511,64.503,64.511,31300.0
2014-03-03 11:00:00,80.37,80.38,80.36,80.37,49100.0,64.511,64.519,64.503,64.511,49100.0
2014-03-03 11:30:00,80.38,80.39,80.37,80.39,16400.0,64.519,64.5271,64.511,64.5271,16400.0
2014-03-03 12:00:00,80.39,80.42,80.39,80.39,38500.0,64.5271,64.5511,64.5271,64.5271,38500.0
2014-03-03 12:30:00,80.4,80.4,80.38,80.39,94800.0,64.5351,64.5351,64.519,64.5271,94800.0
2014-03-03 13:00:00,80.38,80.39,80.38,80.38,55800.0,64.519,64.5271,64.519,64.519,55800.0
2014-03-03 13:30:00,80.38,80.4,80.37,80.37,138800.0,64.519,64.5351,64.511,64.511,138800.0
2014-03-03 14:00:00,80.37,80.39,80.37,80.38,138000.0,64.511,64.5271,64.511,64.519,138000.0
2014-03-03 14:30:00,80.37,80.39,80.37,80.39,185900.0,64.511,64.5271,64.511,64.5271,185900.0
2014-03-03 15:00:00,80.39,80.4,80.39,80.39,46700.0,64.5271,64.5351,64.5271,64.5271,46700.0
2014-03-03 15:30:00,80.39,80.4,80.39,80.39,40600.0,64.5271,64.5351,64.5271,64.5271,40600.0
2014-03-04 09:30:00,80.37,80.38,80.34,80.34,43500.0,64.511,64.519,64.4869,64.4869,43500.0
2014-03-04 10:00:00,80.35,80.35,80.34,80.34,19000.0,64.495,64.495,64.4869,64.4869,19000.0
2014-03-04 10:30:00,80.35,80.35,80.33,80.35,34900.0,64.495,64.495,64.4789,64.495,34900.0
2014-03-04 11:00:00,80.34,80.35,80.33,80.34,225700.0,64.4869,64.495,64.4789,64.4869,225700.0
2014-03-04 11:30:00,80.33,80.34,80.33,80.33,146400.0,64.4789,64.4869,64.4789,64.4789,146400.0
2014-03-04 12:00:00,80.34,80.34,80.33,80.34,31400.0,64.4869,64.4869,64.4789,64.4869,31400.0
2014-03-04 12:30:00,80.34,80.34,80.33,80.33,25400.0,64.4869,64.4869,64.4789,64.4789,25400.0
2014-03-04 13:00:00,80.34,80.34,80.32,80.32,179900.0,64.4869,64.4869,64.4709,64.4709,179900.0
2014-03-04 13:30:00,80.33,80.34,80.32,80.33,22200.0,64.4789,64.4869,64.4709,64.4789,22200.0
2014-03-04 14:00:00,80.34,80.35,80.33,80.34,78600.0,64.4869,64.495,64.4789,64.4869,78600.0
2014-03-04 14:30:00,80.34,80.34,80.33,80.33,50100.0,64.4869,64.4869,64.4789,64.4789,50100.0
2014-03-04 15:00:00,80.33,80.34,80.32,80.33,589700.0,64.4789,64.4869,64.4709,64.4789,589700.0
2014-03-04 15:30:00,80.34,80.34,80.31,80.31,56800.0,64.4869,64.4869,64.4629,64.4629,56800.0
2014-03-05 09:30:00,80.27,80.29,80.26,80.28,40300.0,64.4307,64.4468,64.4227,64.4388,40300.0
2014-03-05 10:00:00,80.28,80.3,80.27,80.3,21600.0,64.4388,64.4548,64.4307,64.4548,21600.0
2014-03-05 10:30:00,80.3,80.32,80.29,80.32,29300.0,64.4548,64.4709,64.4468,64.4709,29300.0
2014-03-05 11:00:00,80.32,80.33,80.31,80.32,36400.0,64.4709,64.4789,64.4629,64.4709,36400.0
2014-03-05 11:30:00,80.31,80.33,80.29,80.3,89700.0,64.4629,64.4789,64.4468,64.4548,89700.0
2014-03-05 12:00:00,80.31,80.31,80.3,80.3,36900.0,64.4629,64.4629,64.4548,64.4548,36900.0
2014-03-05 12:30:00,80.31,80.31,80.3,80.3,15600.0,64.4629,64.4629,64.4548,64.4548,15600.0
2014-03-05 13:00:00,80.3,80.31,80.27,80.3,180000.0,64.4548,64.4629,64.4307,64.4548,180000.0
2014-03-05 13:30:00,80.31,80.31,80.3,80.3,29400.0,64.4629,64.4629,64.4548,64.4548,29400.0
2014-03-05 14:00:00,80.31,80.31,80.29,80.31,36200.0,64.4629,64.4629,64.4468,64.4629,36200.0
2014-03-05 14:30:00,80.31,80.31,80.3,80.3,24700.0,64.4629,64.4629,64.4548,64.4548,24700.0
2014-03-05 15:00:00,80.3,80.31,80.29,80.3,73400.0,64.4548,64.4629,64.4468,64.4548,73400.0
2014-03-05 15:30:00,80.3,80.32,80.3,80.32,161300.0,64.4548,64.4709,64.4548,64.4709,161300.0
2014-03-06 09:30:00,80.25,80.26,80.23,80.24,41100.0,64.4147,64.4227,64.3986,64.4067,41100.0
2014-03-06 10:00:00,80.23,80.26,80.23,80.26,26200.0,64.3986,64.4227,64.3986,64.4227,26200.0
2014-03-06 10:30:00,80.25,80.26,80.24,80.24,15100.0,64.4147,64.4227,64.4067,64.4067,15100.0
2014-03-06 11:00:00,80.25,80.25,80.24,80.25,17300.0,64.4147,64.4147,64.4067,64.4147,17300.0
2014-03-06 11:30:00,80.24,80.25,80.23,80.23,31500.0,64.4067,64.4147,64.3986,64.3986,31500.0
2014-03-06 12:00:00,80.23,80.25,80.23,80.25,115300.0,64.3986,64.4147,64.3986,64.4147,115300.0
2014-03-06 12:30:00,80.25,80.26,80.24,80.26,116600.0,64.4147,64.4227,64.4067,64.4227,116600.0
2014-03-06 13:00:00,80.26,80.26,80.25,80.26,33400.0,64.4227,64.4227,64.4147,64.4227,33400.0
2014-03-06 13:30:00,80.26,80.26,80.25,80.26,26300.0,64.4227,64.4227,64.4147,64.4227,26300.0
2014-03-06 14:00:00,80.26,80.26,80.25,80.26,23500.0,64.4227,64.4227,64.4147,64.4227,23500.0
2014-03-06 14:30:00,80.26,80.27,80.25,80.25,82700.0,64.4227,64.4307,64.4147,64.4147,82700.0
2014-03-06 15:00:00,80.26,80.26,80.25,80.26,36400.0,64.4227,64.4227,64.4147,64.4227,36400.0
2014-03-06 15:30:00,80.26,80.27,80.24,80.24,70000.0,64.4227,64.4307,64.4067,64.4067,70000.0
2014-03-07 09:30:00,80.17,80.17,80.15,80.15,46100.0,64.3505,64.3505,64.3344,64.3344,46100.0
2014-03-07 10:00:00,80.16,80.16,80.15,80.16,23700.0,64.3424,64.3424,64.3344,64.3424,23700.0
2014-03-07 10:30:00,80.15,80.16,80.15,80.15,12400.0,64.3344,64.3424,64.3344,64.3344,12400.0
2014-03-07 11:00:00,80.16,80.16,80.15,80.16,37400.0,64.3424,64.3424,64.3344,64.3424,37400.0
2014-03-07 11:30:00,80.15,80.17,80.15,80.17,48900.0,64.3344,64.3505,64.3344,64.3505,48900.0
2014-03-07 12:00:00,80.16,80.17,80.16,80.16,26500.0,64.3424,64.3505,64.3424,64.3424,26500.0
2014-03-07 12:30:00,80.16,80.17,80.16,80.17,89300.0,64.3424,64.3505,64.3424,64.3505,89300.0
2014-03-07 13:00:00,80.16,80.16,80.15,80.15,56200.0,64.3424,64.3424,64.3344,64.3344,56200.0
2014-03-07 13:30:00,80.15,80.16,80.15,80.16,30100.0,64.3344,64.3424,64.3344,64.3424,30100.0
2014-03-07 14:00:00,80.16,80.18,80.16,80.18,73100.0,64.3424,64.3585,64.3424,64.3585,73100.0
2014-03-07 14:30:00,80.18,80.18,80.16,80.17,69900.0,64.3585,64.3585,64.3424,64.3505,69900.0
2014-03-07 15:00:00,80.16,80.18,80.16,80.17,86600.0,64.3424,64.3585,64.3424,64.3505,86600.0
2014-03-07 15:30:00,80.17,80.18,80.17,80.17,56500.0,64.3505,64.3585,64.3505,64.3505,56500.0
2014-03-10 09:30:00,80.14,80.15,80.12,80.13,56500.0,64.3264,64.3344,64.3103,64.3184,56500.0
2014-03-10 10:00:00,80.13,80.14,80.12,80.13,53800.0,64.3184,64.3264,64.3103,64.3184,53800.0
2014-03-10 10:30:00,80.14,80.14,80.13,80.13,21600.0,64.3264,64.3264,64.3184,64.3184,21600.0
2014-03-10 11:00:00,80.14,80.16,80.13,80.15,37400.0,64.3264,64.3424,64.3184,64.3344,37400.0
2014-03-10 11:30:00,80.16,80.16,80.15,80.15,29500.0,64.3424,64.3424,64.3344,64.3344,29500.0
2014-03-10 12:00:00,80.15,80.16,80.15,80.15,144200.0,64.3344,64.3424,64.3344,64.3344,144200.0
2014-03-10 12:30:00,80.15,80.16,80.15,80.16,21200.0,64.3344,64.3424,64.3344,64.3424,21200.0
2014-03-10 13:00:00,80.15,80.15,80.14,80.14,23800.0,64.3344,64.3344,64.3264,64.3264,23800.0
2014-03-10 13:30:00,80.14,80.15,80.14,80.15,41900.0,64.3264,64.3344,64.3264,64.3344,41900.0
2014-03-10 14:00:00,80.14,80.15,80.14,80.15,29000.0,64.3264,64.3344,64.3264,64.3344,29000.0
2014-03-10 14:30:00,80.14,80.15,80.14,80.14,51400.0,64.3264,64.3344,64.3264,64.3264,51400.0
2014-03-10 15:00:00,80.14,80.15,80.14,80.15,37300.0,64.3264,64.3344,64.3264,64.3344,37300.0
2014-03-10 15:30:00,80.15,80.15,80.14,80.14,37400.0,64.3344,64.3344,64.3264,64.3264,37400.0
2014-03-11 09:30:00,80.16,80.17,80.16,80.17,32600.0,64.3424,64.3505,64.3424,64.3505,32600.0
2014-03-11 10:00:00,80.17,80.18,80.16,80.17,52200.0,64.3505,64.3585,64.3424,64.3505,52200.0
2014-03-11 10:30:00,80.17,80.17,80.15,80.16,29600.0,64.3505,64.3505,64.3344,64.3424,29600.0
2014-03-11 11:00:00,80.17,80.17,80.16,80.16,17600.0,64.3505,64.3505,64.3424,64.3424,17600.0
2014-03-11 11:30:00,80.16,80.18,80.16,80.17,14900.0,64.3424,64.3585,64.3424,64.3505,14900.0
2014-03-11 12:00:00,80.17,80.18,80.17,80.18,162400.0,64.3505,64.3585,64.3505,64.3585,162400.0
2014-03-11 12:30:00,80.17,80.18,80.17,80.18,24900.0,64.3505,64.3585,64.3505,64.3585,24900.0
2014-03-11 13:00:00,80.17,80.18,80.17,80.18,48400.0,64.3505,64.3585,64.3505,64.3585,48400.0
2014-03-11 13:30:00,80.18,80.19,80.17,80.18,37700.0,64.3585,64.3665,64.3505,64.3585,37700.0
2014-03-11 14:00:00,80.17,80.19,80.17,80.19,36700.0,64.3505,64.3665,64.3505,64.3665,36700.0
2014-03-11 14:30:00,80.18,80.19,80.18,80.19,29600.0,64.3585,64.3665,64.3585,64.3665,29600.0
2014-03-11 15:00:00,80.19,80.19,80.18,80.19,53100.0,64.3665,64.3665,64.3585,64.3665,53100.0
2014-03-11 15:30:00,80.19,80.19,80.17,80.18,57100.0,64.3665,64.3665,64.3505,64.3585,57100.0
2014-03-12 09:30:00,80.22,80.25,80.21,80.25,45100.0,64.3906,64.4147,64.3826,64.4147,45100.0
2014-03-12 10:00:00,80.24,80.25,80.24,80.25,13300.0,64.4067,64.4147,64.4067,64.4147,13300.0
2014-03-12 10:30:00,80.25,80.25,80.22,80.25,23000.0,64.4147,64.4147,64.3906,64.4147,23000.0
2014-03-12 11:00:00,80.25,80.25,80.23,80.24,34300.0,64.4147,64.4147,64.3986,64.4067,34300.0
2014-03-12 11:30:00,80.23,80.24,80.23,80.23,23900.0,64.3986,64.4067,64.3986,64.3986,23900.0
2014-03-12 12:00:00,80.23,80.25,80.23,80.25,64100.0,64.3986,64.4147,64.3986,64.4147,64100.0
2014-03-12 12:30:00,80.25,80.25,80.21,80.22,123600.0,64.4147,64.4147,64.3826,64.3906,123600.0
2014-03-12 13:00:00,80.22,80.24,80.21,80.23,68600.0,64.3906,64.4067,64.3826,64.3986,68600.0
2014-03-12 13:30:00,80.24,80.24,80.23,80.23,34300.0,64.4067,64.4067,64.3986,64.3986,34300.0
2014-03-12 14:00:00,80.23,80.24,80.23,80.24,45900.0,64.3986,64.4067,64.3986,64.4067,45900.0
2014-03-12 14:30:00,80.24,80.24,80.23,80.24,41800.0,64.4067,64.4067,64.3986,64.4067,41800.0
2014-03-12 15:00:00,80.24,80.24,80.23,80.24,52300.0,64.4067,64.4067,64.3986,64.4067,52300.0
2014-03-12 15:30:00,80.24,80.24,80.23,80.24,34300.0,64.4067,64.4067,64.3986,64.4067,34300.0
2014-03-13 09:30:00,80.13,80.18,80.13,80.17,18700.0,64.3184,64.3585,64.3184,64.3505,18700.0
2014-03-13 10:00:00,80.18,80.2,80.17,80.19,48400.0,64.3585,64.3746,64.3505,64.3665,48400.0
2014-03-13 10:30:00,80.2,80.2,80.19,80.19,30700.0,64.3746,64.3746,64.3665,64.3665,30700.0
2014-03-13 11:00:00,80.2,80.21,80.19,80.2,24700.0,64.3746,64.3826,64.3665,64.3746,24700.0
2014-03-13 11:30:00,80.2,80.25,80.2,80.25,38600.0,64.3746,64.4147,64.3746,64.4147,38600.0
2014-03-13 12:00:00,80.24,80.29,80.24,80.28,79100.0,64.4067,64.4468,64.4067,64.4388,79100.0
2014-03-13 12:30:00,80.28,80.29,80.28,80.28,15600.0,64.4388,64.4468,64.4388,64.4388,15600.0
2014-03-13 13:00:00,80.27,80.3,80.27,80.29,197100.0,64.4307,64.4548,64.4307,64.4468,197100.0
2014-03-13 13:30:00,80.3,80.3,80.29,80.3,34800.0,64.4548,64.4548,64.4468,64.4548,34800.0
2014-03-13 14:00:00,80.3,80.3,80.28,80.3,32600.0,64.4548,64.4548,64.4388,64.4548,32600.0
2014-03-13 14:30:00,80.29,80.3,80.28,80.29,78600.0,64.4468,64.4548,64.4388,64.4468,78600.0
2014-03-13 15:00:00,80.29,80.31,80.29,80.31,93500.0,64.4468,64.4629,64.4468,64.4629,93500.0
2014-03-13 15:30:00,80.31,80.31,80.28,80.31,91700.0,64.4629,64.4629,64.4388,64.4629,91700.0
2014-03-14 09:30:00,80.34,80.34,80.3,80.3,55900.0,64.4869,64.4869,64.4548,64.4548,55900.0
2014-03-14 10:00:00,80.31,80.32,80.28,80.28,56900.0,64.4629,64.4709,64.4388,64.4388,56900.0
2014-03-14 10:30:00,80.29,80.3,80.28,80.3,41100.0,64.4468,64.4548,64.4388,64.4548,41100.0
2014-03-14 11:00:00,80.3,80.31,80.29,80.31,31200.0,64.4548,64.4629,64.4468,64.4629,31200.0
2014-03-14 11:30:00,80.31,80.32,80.28,80.28,41400.0,64.4629,64.4709,64.4388,64.4388,41400.0
2014-03-14 12:00:00,80.29,80.3,80.28,80.3,172800.0,64.4468,64.4548,64.4388,64.4548,172800.0
2014-03-14 12:30:00,80.3,80.31,80.29,80.29,32700.0,64.4548,64.4629,64.4468,64.4468,32700.0
2014-03-14 13:00:00,80.29,80.31,80.29,80.3,21700.0,64.4468,64.4629,64.4468,64.4548,21700.0
2014-03-14 13:30:00,80.31,80.33,80.3,80.32,54900.0,64.4629,64.4789,64.4548,64.4709,54900.0
2014-03-14 14:00:00,80.32,80.33,80.31,80.31,121000.0,64.4709,64.4789,64.4629,64.4629,121000.0
2014-03-14 14:30:00,80.31,80.33,80.31,80.33,48800.0,64.4629,64.4789,64.4629,64.4789,48800.0
2014-03-14 15:00:00,80.32,80.33,80.31,80.33,49400.0,64.4709,64.4789,64.4629,64.4789,49400.0
2014-03-14 15:30:00,80.33,80.33,80.32,80.33,21500.0,64.4789,64.4789,64.4709,64.4789,21500.0
2014-03-17 09:30:00,80.26,80.3,80.26,80.29,172000.0,64.4227,64.4548,64.4227,64.4468,172000.0
2014-03-17 10:00:00,80.3,80.3,80.28,80.3,132900.0,64.4548,64.4548,64.4388,64.4548,132900.0
2014-03-17 10:30:00,80.3,80.32,80.29,80.31,68800.0,64.4548,64.4709,64.4468,64.4629,68800.0
2014-03-17 11:00:00,80.32,80.32,80.3,80.31,50000.0,64.4709,64.4709,64.4548,64.4629,50000.0
2014-03-17 11:30:00,80.31,80.32,80.29,80.29,46800.0,64.4629,64.4709,64.4468,64.4468,46800.0
2014-03-17 12:00:00,80.3,80.31,80.28,80.31,432400.0,64.4548,64.4629,64.4388,64.4629,432400.0
2014-03-17 12:30:00,80.3,80.31,80.29,80.3,41000.0,64.4548,64.4629,64.4468,64.4548,41000.0
2014-03-17 13:00:00,80.3,80.31,80.29,80.3,50500.0,64.4548,64.4629,64.4468,64.4548,50500.0
2014-03-17 13:30:00,80.31,80.31,80.28,80.29,52300.0,64.4629,64.4629,64.4388,64.4468,52300.0
2014-03-17 14:00:00,80.29,80.29,80.27,80.28,34700.0,64.4468,64.4468,64.4307,64.4388,34700.0
2014-03-17 14:30:00,80.28,80.28,80.26,80.27,61300.0,64.4388,64.4388,64.4227,64.4307,61300.0
2014-03-17 15:00:00,80.26,80.27,80.25,80.26,73600.0,64.4227,64.4307,64.4147,64.4227,73600.0
2014-03-17 15:30:00,80.25,80.27,80.25,80.26,52100.0,64.4147,64.4307,64.4147,64.4227,52100.0
2014-03-18 09:30:00,80.27,80.28,80.26,80.28,18800.0,64.4307,64.4388,64.4227,64.4388,18800.0
2014-03-18 10:00:00,80.27,80.29,80.26,80.28,73000.0,64.4307,64.4468,64.4227,64.4388,73000.0
2014-03-18 10:30:00,80.29,80.3,80.28,80.3,30100.0,64.4468,64.4548,64.4388,64.4548,30100.0
2014-03-18 11:00:00,80.3,80.31,80.29,80.3,65100.0,64.4548,64.4629,64.4468,64.4548,65100.0
2014-03-18 11:30:00,80.3,80.32,80.3,80.31,138000.0,64.4548,64.4709,64.4548,64.4629,138000.0
2014-03-18 12:00:00,80.3,80.31,80.3,80.31,50200.0,64.4548,64.4629,64.4548,64.4629,50200.0
2014-03-18 12:30:00,80.3,80.31,80.3,80.3,16500.0,64.4548,64.4629,64.4548,64.4548,16500.0
2014-03-18 13:00:00,80.3,80.31,80.29,80.31,25700.0,64.4548,64.4629,64.4468,64.4629,25700.0
2014-03-18 13:30:00,80.31,80.31,80.29,80.31,34800.0,64.4629,64.4629,64.4468,64.4629,34800.0
2014-03-18 14:00:00,80.31,80.31,80.3,80.3,27300.0,64.4629,64.4629,64.4548,64.4548,27300.0
2014-03-18 14:30:00,80.3,80.31,80.3,80.31,27200.0,64.4548,64.4629,64.4548,64.4629,27200.0
2014-03-18 15:00:00,80.3,80.32,80.29,80.31,78500.0,64.4548,64.4709,64.4468,64.4629,78500.0
2014-03-18 15:30:00,80.31,80.32,80.3,80.32,74700.0,64.4629,64.4709,64.4548,64.4709,74700.0
2014-03-19 09:30:00,80.3,80.3,80.28,80.3,33600.0,64.4548,64.4548,64.4388,64.4548,33600.0
2014-03-19 10:00:00,80.3,80.31,80.29,80.3,35500.0,64.4548,64.4629,64.4468,64.4548,35500.0
2014-03-19 10:30:00,80.3,80.3,80.29,80.3,32600.0,64.4548,64.4548,64.4468,64.4548,32600.0
2014-03-19 11:00:00,80.3,80.31,80.29,80.31,32500.0,64.4548,64.4629,64.4468,64.4629,32500.0
2014-03-19 11:30:00,80.31,80.31,80.3,80.3,31000.0,64.4629,64.4629,64.4548,64.4548,31000.0
2014-03-19 12:00:00,80.31,80.31,80.29,80.29,774100.0,64.4629,64.4629,64.4468,64.4468,774100.0
2014-03-19 12:30:00,80.29,80.3,80.27,80.28,20800.0,64.4468,64.4548,64.4307,64.4388,20800.0
2014-03-19 13:00:00,80.28,80.28,80.26,80.26,23700.0,64.4388,64.4388,64.4227,64.4227,23700.0
2014-03-19 13:30:00,80.27,80.28,80.26,80.27,28800.0,64.4307,64.4388,64.4227,64.4307,28800.0
2014-03-19 14:00:00,80.27,80.27,80.07,80.11,115000.0,64.4307,64.4307,64.2702,64.3023,115000.0
2014-03-19 14:30:00,80.11,80.12,80.07,80.08,78300.0,64.3023,64.3103,64.2702,64.2782,78300.0
2014-03-19 15:00:00,80.07,80.08,79.99,80.02,90700.0,64.2702,64.2782,64.206,64.2301,90700.0
2014-03-19 15:30:00,80.02,80.06,80.01,80.06,51800.0,64.2301,64.2622,64.222,64.2622,51800.0
2014-03-20 09:30:00,80.01,80.05,80.01,80.02,46300.0,64.222,64.2542,64.222,64.2301,46300.0
2014-03-20 10:00:00,80.01,80.02,80.0,80.0,34500.0,64.222,64.2301,64.214,64.214,34500.0
2014-03-20 10:30:00,80.0,80.01,79.98,80.0,24500.0,64.214,64.222,64.198,64.214,24500.0
2014-03-20 11:00:00,80.01,80.02,80.0,80.01,24000.0,64.222,64.2301,64.214,64.222,24000.0
2014-03-20 11:30:00,80.01,80.01,80.0,80.01,10800.0,64.222,64.222,64.214,64.222,10800.0
2014-03-20 12:00:00,80.01,80.03,80.01,80.02,40400.0,64.222,64.2381,64.222,64.2301,40400.0
2014-03-20 12:30:00,80.01,80.02,80.01,80.01,17600.0,64.222,64.2301,64.222,64.222,17600.0
2014-03-20 13:00:00,80.01,80.02,80.0,80.0,26700.0,64.222,64.2301,64.214,64.214,26700.0
2014-03-20 13:30:00,80.01,80.03,80.0,80.03,30500.0,64.222,64.2381,64.214,64.2381,30500.0
2014-03-20 14:00:00,80.02,80.04,80.02,80.04,42800.0,64.2301,64.2461,64.2301,64.2461,42800.0
2014-03-20 14:30:00,80.04,80.05,80.02,80.03,55100.0,64.2461,64.2542,64.2301,64.2381,55100.0
2014-03-20 15:00:00,80.03,80.05,80.03,80.04,35800.0,64.2381,64.2542,64.2381,64.2461,35800.0
2014-03-20 15:30:00,80.05,80.07,80.04,80.05,95200.0,64.2542,64.2702,64.2461,64.2542,95200.0
2014-03-21 09:30:00,80.0,80.02,79.98,80.01,34600.0,64.214,64.2301,64.198,64.222,34600.0
2014-03-21 10:00:00,80.01,80.02,80.0,80.02,20400.0,64.222,64.2301,64.214,64.2301,20400.0
2014-03-21 10:30:00,80.02,80.02,80.0,80.0,39200.0,64.2301,64.2301,64.214,64.214,39200.0
2014-03-21 11:00:00,80.01,80.02,79.99,80.01,65000.0,64.222,64.2301,64.206,64.222,65000.0
2014-03-21 11:30:00,80.01,80.03,80.0,80.03,27900.0,64.222,64.2381,64.214,64.2381,27900.0
2014-03-21 12:00:00,80.03,80.04,80.02,80.04,36700.0,64.2381,64.2461,64.2301,64.2461,36700.0
2014-03-21 12:30:00,80.04,80.06,80.03,80.06,110000.0,64.2461,64.2622,64.2381,64.2622,110000.0
2014-03-21 13:00:00,80.05,80.07,80.05,80.07,199500.0,64.2542,64.2702,64.2542,64.2702,199500.0
2014-03-21 13:30:00,80.06,80.08,80.06,80.08,63500.0,64.2622,64.2782,64.2622,64.2782,63500.0
2014-03-21 14:00:00,80.07,80.08,79.99,79.99,75500.0,64.2702,64.2782,64.206,64.206,75500.0
2014-03-21 14:30:00,79.99,80.01,79.99,80.01,160100.0,64.206,64.222,64.206,64.222,160100.0
2014-03-21 15:00:00,80.01,80.04,80.0,80.03,44700.0,64.222,64.2461,64.214,64.2381,44700.0
2014-03-21 15:30:00,80.02,80.03,80.02,80.02,29000.0,64.2301,64.2381,64.2301,64.2301,29000.0
2014-03-24 09:30:00,79.96,79.97,79.94,79.96,51200.0,64.1819,64.1899,64.1659,64.1819,51200.0
2014-03-24 10:00:00,79.96,79.98,79.96,79.98,26600.0,64.1819,64.198,64.1819,64.198,26600.0
2014-03-24 10:30:00,79.97,79.99,79.97,79.99,77300.0,64.1899,64.206,64.1899,64.206,77300.0
2014-03-24 11:00:00,79.98,80.0,79.98,80.0,31500.0,64.198,64.214,64.198,64.214,31500.0
2014-03-24 11:30:00,79.99,80.0,79.99,80.0,28700.0,64.206,64.214,64.206,64.214,28700.0
2014-03-24 12:00:00,79.99,80.0,79.98,80.0,60700.0,64.206,64.214,64.198,64.214,60700.0
2014-03-24 12:30:00,80.0,80.0,79.99,80.0,9800.0,64.214,64.214,64.206,64.214,9800.0
2014-03-24 13:00:00,80.0,80.01,79.99,79.99,543400.0,64.214,64.222,64.206,64.206,543400.0
2014-03-24 13:30:00,80.0,80.0,79.98,79.99,56000.0,64.214,64.214,64.198,64.206,56000.0
2014-03-24 14:00:00,79.99,80.0,79.98,79.99,62000.0,64.206,64.214,64.198,64.206,62000.0
2014-03-24 14:30:00,79.98,80.0,79.98,79.99,54300.0,64.198,64.214,64.198,64.206,54300.0
2014-03-24 15:00:00,79.99,80.01,79.98,79.98,63600.0,64.206,64.222,64.198,64.198,63600.0
2014-03-24 15:30:00,79.98,80.01,79.98,80.01,39600.0,64.198,64.222,64.198,64.222,39600.0
2014-03-25 09:30:00,80.01,80.01,79.99,80.0,33500.0,64.222,64.222,64.206,64.214,33500.0
2014-03-25 10:00:00,79.99,80.02,79.99,80.02,39200.0,64.206,64.2301,64.206,64.2301,39200.0
2014-03-25 10:30:00,80.02,80.03,80.01,80.03,37200.0,64.2301,64.2381,64.222,64.2381,37200.0
2014-03-25 11:00:00,80.02,80.03,80.0,80.0,26900.0,64.2301,64.2381,64.214,64.214,26900.0
2014-03-25 11:30:00,80.0,80.01,79.98,80.01,96100.0,64.214,64.222,64.198,64.222,96100.0
2014-03-25 12:00:00,80.01,80.01,79.99,80.01,84600.0,64.222,64.222,64.206,64.222,84600.0
2014-03-25 12:30:00,80.01,80.01,80.0,80.01,24900.0,64.222,64.222,64.214,64.222,24900.0
2014-03-25 13:00:00,80.0,80.02,80.0,80.02,115200.0,64.214,64.2301,64.214,64.2301,115200.0
2014-03-25 13:30:00,80.01,80.02,80.01,80.02,27200.0,64.222,64.2301,64.222,64.2301,27200.0
2014-03-25 14:00:00,80.02,80.02,80.01,80.02,37400.0,64.2301,64.2301,64.222,64.2301,37400.0
2014-03-25 14:30:00,80.02,80.03,80.0,80.02,106200.0,64.2301,64.2381,64.214,64.2301,106200.0
2014-03-25 15:00:00,80.02,80.02,80.0,80.0,258900.0,64.2301,64.2301,64.214,64.214,258900.0
2014-03-25 15:30:00,80.0,80.01,79.98,79.99,363400.0,64.214,64.222,64.198,64.206,363400.0
2014-03-26 09:30:00,80.07,80.08,80.02,80.05,23900.0,64.2702,64.2782,64.2301,64.2542,23900.0
2014-03-26 10:00:00,80.04,80.06,80.04,80.05,69900.0,64.2461,64.2622,64.2461,64.2542,69900.0
2014-03-26 10:30:00,80.05,80.06,80.04,80.06,80900.0,64.2542,64.2622,64.2461,64.2622,80900.0
2014-03-26 11:00:00,80.05,80.06,80.04,80.05,188200.0,64.2542,64.2622,64.2461,64.2542,188200.0
2014-03-26 11:30:00,80.05,80.05,80.04,80.05,35300.0,64.2542,64.2542,64.2461,64.2542,35300.0
2014-03-26 12:00:00,80.05,80.05,80.04,80.04,209100.0,64.2542,64.2542,64.2461,64.2461,209100.0
2014-03-26 12:30:00,80.05,80.05,80.03,80.04,144500.0,64.2542,64.2542,64.2381,64.2461,144500.0
2014-03-26 13:00:00,80.04,80.08,80.02,80.07,1108700.0,64.2461,64.2782,64.2301,64.2702,1108700.0
2014-03-26 13:30:00,80.07,80.09,80.07,80.07,98600.0,64.2702,64.2863,64.2702,64.2702,98600.0
2014-03-26 14:00:00,80.07,80.09,80.07,80.08,96600.0,64.2702,64.2863,64.2702,64.2782,96600.0
2014-03-26 14:30:00,80.08,80.08,80.06,80.06,60400.0,64.2782,64.2782,64.2622,64.2622,60400.0
2014-03-26 15:00:00,80.06,80.07,80.06,80.06,93200.0,64.2622,64.2702,64.2622,64.2622,93200.0
2014-03-26 15:30:00,80.06,80.07,80.05,80.05,101400.0,64.2622,64.2702,64.2542,64.2542,101400.0
2014-03-27 09:30:00,80.03,80.03,80.01,80.02,88200.0,64.2381,64.2381,64.222,64.2301,88200.0
2014-03-27 10:00:00,80.02,80.03,80.01,80.01,60800.0,64.2301,64.2381,64.222,64.222,60800.0
2014-03-27 10:30:00,80.01,80.03,80.01,80.03,59400.0,64.222,64.2381,64.222,64.2381,59400.0
2014-03-27 11:00:00,80.02,80.04,80.02,80.03,52700.0,64.2301,64.2461,64.2301,64.2381,52700.0
2014-03-27 11:30:00,80.04,80.05,80.03,80.03,69300.0,64.2461,64.2542,64.2381,64.2381,69300.0
2014-03-27 12:00:00,80.03,80.04,80.03,80.04,33800.0,64.2381,64.2461,64.2381,64.2461,33800.0
2014-03-27 12:30:00,80.03,80.06,80.02,80.05,569300.0,64.2381,64.2622,64.2301,64.2542,569300.0
2014-03-27 13:00:00,80.05,80.05,80.03,80.04,55100.0,64.2542,64.2542,64.2381,64.2461,55100.0
2014-03-27 13:30:00,80.05,80.07,80.04,80.06,162400.0,64.2542,64.2702,64.2461,64.2622,162400.0
2014-03-27 14:00:00,80.06,80.07,80.06,80.06,54300.0,64.2622,64.2702,64.2622,64.2622,54300.0
2014-03-27 14:30:00,80.07,80.07,80.06,80.06,37900.0,64.2702,64.2702,64.2622,64.2622,37900.0
2014-03-27 15:00:00,80.07,80.08,80.06,80.08,26900.0,64.2702,64.2782,64.2622,64.2782,26900.0
2014-03-27 15:30:00,80.08,80.08,80.05,80.06,96200.0,64.2782,64.2782,64.2542,64.2622,96200.0
2014-03-28 09:30:00,80.07,80.07,80.04,80.05,25500.0,64.2702,64.2702,64.2461,64.2542,25500.0
2014-03-28 10:00:00,80.04,80.05,80.03,80.04,44700.0,64.2461,64.2542,64.2381,64.2461,44700.0
2014-03-28 10:30:00,80.04,80.04,80.02,80.03,17700.0,64.2461,64.2461,64.2301,64.2381,17700.0
2014-03-28 11:00:00,80.03,80.03,80.01,80.01,34400.0,64.2381,64.2381,64.222,64.222,34400.0
2014-03-28 11:30:00,80.02,80.02,80.0,80.0,29000.0,64.2301,64.2301,64.214,64.214,29000.0
2014-03-28 12:00:00,80.01,80.02,80.0,80.01,61700.0,64.222,64.2301,64.214,64.222,61700.0
2014-03-28 12:30:00,80.01,80.02,80.0,80.01,12200.0,64.222,64.2301,64.214,64.222,12200.0
2014-03-28 13:00:00,80.0,80.02,80.0,80.01,17600.0,64.214,64.2301,64.214,64.222,17600.0
2014-03-28 13:30:00,80.01,80.02,80.01,80.02,28000.0,64.222,64.2301,64.222,64.2301,28000.0
2014-03-28 14:00:00,80.01,80.03,80.01,80.02,55500.0,64.222,64.2381,64.222,64.2301,55500.0
2014-03-28 14:30:00,80.02,80.04,80.02,80.03,39800.0,64.2301,64.2461,64.2301,64.2381,39800.0
2014-03-28 15:00:00,80.03,80.04,80.02,80.03,52000.0,64.2381,64.2461,64.2301,64.2381,52000.0
2014-03-28 15:30:00,80.03,80.04,80.03,80.04,49400.0,64.2381,64.2461,64.2381,64.2461,49400.0
2014-03-31 09:30:00,80.0,80.04,79.99,80.03,81900.0,64.214,64.2461,64.206,64.2381,81900.0
2014-03-31 10:00:00,80.03,80.06,80.02,80.06,34300.0,64.2381,64.2622,64.2301,64.2622,34300.0
2014-03-31 10:30:00,80.06,80.08,80.05,80.08,55800.0,64.2622,64.2782,64.2542,64.2782,55800.0
2014-03-31 11:00:00,80.08,80.08,80.06,80.07,89000.0,64.2782,64.2782,64.2622,64.2702,89000.0
2014-03-31 11:30:00,80.07,80.09,80.07,80.08,56800.0,64.2702,64.2863,64.2702,64.2782,56800.0
2014-03-31 12:00:00,80.08,80.09,80.07,80.08,19800.0,64.2782,64.2863,64.2702,64.2782,19800.0
2014-03-31 12:30:00,80.07,80.08,80.07,80.07,21200.0,64.2702,64.2782,64.2702,64.2702,21200.0
2014-03-31 13:00:00,80.08,80.08,80.07,80.08,31900.0,64.2782,64.2782,64.2702,64.2782,31900.0
2014-03-31 13:30:00,80.07,80.08,80.07,80.08,74800.0,64.2702,64.2782,64.2702,64.2782,74800.0
2014-03-31 14:00:00,80.08,80.09,80.07,80.09,123300.0,64.2782,64.2863,64.2702,64.2863,123300.0
2014-03-31 14:30:00,80.08,80.09,80.08,80.08,44200.0,64.2782,64.2863,64.2782,64.2782,44200.0
2014-03-31 15:00:00,80.09,80.09,80.07,80.09,70400.0,64.2863,64.2863,64.2702,64.2863,70400.0
2014-03-31 15:30:00,80.08,80.1,80.07,80.08,108900.0,64.2782,64.2943,64.2702,64.2782,108900.0
2014-04-01 09:30:00,80.01,80.04,80.0,80.01,19300.0,64.2972,64.3213,64.2891,64.2972,19300.0
2014-04-01 10:00:00,80.02,80.02,80.0,80.02,40100.0,64.3052,64.3052,64.2891,64.3052,40100.0
2014-04-01 10:30:00,80.02,80.02,80.01,80.01,27200.0,64.3052,64.3052,64.2972,64.2972,27200.0
2014-04-01 11:00:00,80.01,80.01,80.0,80.01,43900.0,64.2972,64.2972,64.2891,64.2972,43900.0
2014-04-01 11:30:00,80.0,80.02,80.0,80.02,17400.0,64.2891,64.3052,64.2891,64.3052,17400.0
2014-04-01 12:00:00,80.02,80.02,80.01,80.01,203600.0,64.3052,64.3052,64.2972,64.2972,203600.0
2014-04-01 12:30:00,80.02,80.02,80.0,80.01,26900.0,64.3052,64.3052,64.2891,64.2972,26900.0
2014-04-01 13:00:00,80.01,80.02,80.0,80.02,43100.0,64.2972,64.3052,64.2891,64.3052,43100.0
2014-04-01 13:30:00,80.01,80.02,80.0,80.02,69800.0,64.2972,64.3052,64.2891,64.3052,69800.0
2014-04-01 14:00:00,80.01,80.02,80.0,80.02,57500.0,64.2972,64.3052,64.2891,64.3052,57500.0
2014-04-01 14:30:00,80.02,80.02,80.01,80.02,30200.0,64.3052,64.3052,64.2972,64.3052,30200.0
2014-04-01 15:00:00,80.01,80.03,80.01,80.02,88700.0,64.2972,64.3132,64.2972,64.3052,88700.0
2014-04-01 15:30:00,80.02,80.03,80.01,80.01,50900.0,64.3052,64.3132,64.2972,64.2972,50900.0
2014-04-02 09:30:00,80.0,80.0,79.96,79.96,72100.0,64.2891,64.2891,64.257,64.257,72100.0
2014-04-02 10:00:00,79.96,79.96,79.94,79.95,28300.0,64.257,64.257,64.2409,64.2489,28300.0
2014-04-02 10:30:00,79.95,79.95,79.92,79.92,12700.0,64.2489,64.2489,64.2248,64.2248,12700.0
2014-04-02 11:00:00,79.93,79.93,79.9,79.91,44500.0,64.2329,64.2329,64.2088,64.2168,44500.0
2014-04-02 11:30:00,79.91,79.92,79.91,79.91,22300.0,64.2168,64.2248,64.2168,64.2168,22300.0
2014-04-02 12:00:00,79.92,79.92,79.91,79.91,194100.0,64.2248,64.2248,64.2168,64.2168,194100.0
2014-04-02 12:30:00,79.91,79.93,79.9,79.92,39500.0,64.2168,64.2329,64.2088,64.2248,39500.0
2014-04-02 13:00:00,79.92,79.94,79.92,79.93,52400.0,64.2248,64.2409,64.2248,64.2329,52400.0
2014-04-02 13:30:00,79.94,79.94,79.93,79.93,26500.0,64.2409,64.2409,64.2329,64.2329,26500.0
2014-04-02 14:00:00,79.93,79.94,79.92,79.94,86800.0,64.2329,64.2409,64.2248,64.2409,86800.0
2014-04-02 14:30:00,79.94,79.94,79.92,79.93,49600.0,64.2409,64.2409,64.2248,64.2329,49600.0
2014-04-02 15:00:00,79.92,79.93,79.92,79.93,40500.0,64.2248,64.2329,64.2248,64.2329,40500.0
2014-04-02 15:30:00,79.92,79.93,79.91,79.92,79000.0,64.2248,64.2329,64.2168,64.2248,79000.0
2014-04-03 09:30:00,79.91,79.94,79.9,79.9,34600.0,64.2168,64.2409,64.2088,64.2088,34600.0
2014-04-03 10:00:00,79.91,79.94,79.91,79.94,19900.0,64.2168,64.2409,64.2168,64.2409,19900.0
2014-04-03 10:30:00,79.94,79.95,79.93,79.94,84600.0,64.2409,64.2489,64.2329,64.2409,84600.0
2014-04-03 11:00:00,79.94,79.94,79.93,79.93,10900.0,64.2409,64.2409,64.2329,64.2329,10900.0
2014-04-03 11:30:00,79.94,79.96,79.93,79.95,177700.0,64.2409,64.257,64.2329,64.2489,177700.0
2014-04-03 12:00:00,79.95,79.95,79.94,79.94,108600.0,64.2489,64.2489,64.2409,64.2409,108600.0
2014-04-03 12:30:00,79.95,79.95,79.94,79.94,12500.0,64.2489,64.2489,64.2409,64.2409,12500.0
2014-04-03 13:00:00,79.94,79.95,79.93,79.94,51700.0,64.2409,64.2489,64.2329,64.2409,51700.0
2014-04-03 13:30:00,79.93,79.94,79.92,79.92,30600.0,64.2329,64.2409,64.2248,64.2248,30600.0
2014-04-03 14:00:00,79.93,79.95,79.93,79.93,191200.0,64.2329,64.2489,64.2329,64.2329,191200.0
2014-04-03 14:30:00,79.94,79.94,79.93,79.94,207000.0,64.2409,64.2409,64.2329,64.2409,207000.0
2014-04-03 15:00:00,79.94,79.94,79.93,79.94,268100.0,64.2409,64.2409,64.2329,64.2409,268100.0
2014-04-03 15:30:00,79.94,79.95,79.93,79.95,530800.0,64.2409,64.2489,64.2329,64.2489,530800.0
2014-04-04 09:30:00,80.0,80.04,79.99,80.03,42100.0,64.2891,64.3213,64.2811,64.3132,42100.0
2014-04-04 10:00:00,80.04,80.04,80.03,80.04,59700.0,64.3213,64.3213,64.3132,64.3213,59700.0
2014-04-04 10:30:00,80.04,80.05,80.02,80.05,37100.0,64.3213,64.3293,64.3052,64.3293,37100.0
2014-04-04 11:00:00,80.05,80.06,80.04,80.05,179400.0,64.3293,64.3373,64.3213,64.3293,179400.0
2014-04-04 11:30:00,80.04,80.05,80.04,80.05,52700.0,64.3213,64.3293,64.3213,64.3293,52700.0
2014-04-04 12:00:00,80.05,80.05,80.03,80.04,48300.0,64.3293,64.3293,64.3132,64.3213,48300.0
2014-04-04 12:30:00,80.03,80.07,80.03,80.06,57000.0,64.3132,64.3454,64.3132,64.3373,57000.0
2014-04-04 13:00:00,80.06,80.07,80.03,80.04,77900.0,64.3373,64.3454,64.3132,64.3213,77900.0
2014-04-04 13:30:00,80.04,80.05,80.02,80.03,142200.0,64.3213,64.3293,64.3052,64.3132,142200.0
2014-04-04 14:00:00,80.03,80.04,80.01,80.04,128900.0,64.3132,64.3213,64.2972,64.3213,128900.0
2014-04-04 14:30:00,80.04,80.04,80.01,80.02,278200.0,64.3213,64.3213,64.2972,64.3052,278200.0
2014-04-04 15:00:00,80.02,80.03,80.01,80.02,159800.0,64.3052,64.3132,64.2972,64.3052,159800.0
2014-04-04 15:30:00,80.02,80.04,80.01,80.03,85400.0,64.3052,64.3213,64.2972,64.3132,85400.0
2014-04-07 09:30:00,80.09,80.12,80.09,80.1,52600.0,64.3614,64.3856,64.3614,64.3695,52600.0
2014-04-07 10:00:00,80.1,80.12,80.1,80.12,28300.0,64.3695,64.3856,64.3695,64.3856,28300.0
2014-04-07 10:30:00,80.11,80.12,80.09,80.11,84900.0,64.3775,64.3856,64.3614,64.3775,84900.0
2014-04-07 11:00:00,80.11,80.11,80.1,80.11,18900.0,64.3775,64.3775,64.3695,64.3775,18900.0
2014-04-07 11:30:00,80.1,80.11,80.1,80.1,65200.0,64.3695,64.3775,64.3695,64.3695,65200.0
2014-04-07 12:00:00,80.11,80.11,80.1,80.1,75700.0,64.3775,64.3775,64.3695,64.3695,75700.0
2014-04-07 12:30:00,80.1,80.11,80.09,80.09,176700.0,64.3695,64.3775,64.3614,64.3614,176700.0
2014-04-07 13:00:00,80.1,80.11,80.08,80.09,49000.0,64.3695,64.3775,64.3534,64.3614,49000.0
2014-04-07 13:30:00,80.09,80.1,80.08,80.09,25600.0,64.3614,64.3695,64.3534,64.3614,25600.0
2014-04-07 14:00:00,80.09,80.11,80.08,80.1,92200.0,64.3614,64.3775,64.3534,64.3695,92200.0
2014-04-07 14:30:00,80.1,80.11,80.09,80.1,75000.0,64.3695,64.3775,64.3614,64.3695,75000.0
2014-04-07 15:00:00,80.09,80.1,80.07,80.07,43000.0,64.3614,64.3695,64.3454,64.3454,43000.0
2014-04-07 15:30:00,80.08,80.09,80.06,80.07,99000.0,64.3534,64.3614,64.3373,64.3454,99000.0
2014-04-08 09:30:00,80.09,80.11,80.06,80.08,29800.0,64.3614,64.3775,64.3373,64.3534,29800.0
2014-04-08 10:00:00,80.08,80.1,80.07,80.1,15300.0,64.3534,64.3695,64.3454,64.3695,15300.0
2014-04-08 10:30:00,80.09,80.1,80.08,80.08,25500.0,64.3614,64.3695,64.3534,64.3534,25500.0
2014-04-08 11:00:00,80.08,80.09,80.06,80.07,39200.0,64.3534,64.3614,64.3373,64.3454,39200.0
2014-04-08 11:30:00,80.07,80.1,80.04,80.09,139200.0,64.3454,64.3695,64.3213,64.3614,139200.0
2014-04-08 12:00:00,80.09,80.09,80.07,80.09,21000.0,64.3614,64.3614,64.3454,64.3614,21000.0
2014-04-08 12:30:00,80.09,80.1,80.08,80.09,43900.0,64.3614,64.3695,64.3534,64.3614,43900.0
2014-04-08 13:00:00,80.1,80.11,80.09,80.09,44500.0,64.3695,64.3775,64.3614,64.3614,44500.0
2014-04-08 13:30:00,80.1,80.11,80.09,80.11,43000.0,64.3695,64.3775,64.3614,64.3775,43000.0
2014-04-08 14:00:00,80.11,80.11,80.1,80.11,29200.0,64.3775,64.3775,64.3695,64.3775,29200.0
2014-04-08 14:30:00,80.1,80.12,80.1,80.11,65700.0,64.3695,64.3856,64.3695,64.3775,65700.0
2014-04-08 15:00:00,80.12,80.12,80.1,80.1,34400.0,64.3856,64.3856,64.3695,64.3695,34400.0
2014-04-08 15:30:00,80.11,80.12,80.1,80.12,58400.0,64.3775,64.3856,64.3695,64.3856,58400.0
2014-04-09 09:30:00,80.09,80.1,80.06,80.07,47400.0,64.3614,64.3695,64.3373,64.3454,47400.0
2014-04-09 10:00:00,80.08,80.1,80.08,80.1,62400.0,64.3534,64.3695,64.3534,64.3695,62400.0
2014-04-09 10:30:00,80.09,80.1,80.09,80.1,13600.0,64.3614,64.3695,64.3614,64.3695,13600.0
2014-04-09 11:00:00,80.11,80.11,80.1,80.1,25600.0,64.3775,64.3775,64.3695,64.3695,25600.0
2014-04-09 11:30:00,80.11,80.11,80.09,80.09,134600.0,64.3775,64.3775,64.3614,64.3614,134600.0
2014-04-09 12:00:00,80.08,80.1,80.08,80.08,22600.0,64.3534,64.3695,64.3534,64.3534,22600.0
2014-04-09 12:30:00,80.09,80.09,80.07,80.07,16800.0,64.3614,64.3614,64.3454,64.3454,16800.0
2014-04-09 13:00:00,80.07,80.08,80.06,80.08,39100.0,64.3454,64.3534,64.3373,64.3534,39100.0
2014-04-09 13:30:00,80.07,80.09,80.06,80.09,52400.0,64.3454,64.3614,64.3373,64.3614,52400.0
2014-04-09 14:00:00,80.09,80.2,80.09,80.19,64900.0,64.3614,64.4498,64.3614,64.4418,64900.0
2014-04-09 14:30:00,80.2,80.21,80.18,80.2,59300.0,64.4498,64.4579,64.4338,64.4498,59300.0
2014-04-09 15:00:00,80.2,80.21,80.19,80.2,20900.0,64.4498,64.4579,64.4418,64.4498,20900.0
2014-04-09 15:30:00,80.2,80.21,80.18,80.2,98400.0,64.4498,64.4579,64.4338,64.4498,98400.0
2014-04-10 09:30:00,80.19,80.22,80.19,80.21,33300.0,64.4418,64.4659,64.4418,64.4579,33300.0
2014-04-10 10:00:00,80.21,80.22,80.2,80.22,9400.0,64.4579,64.4659,64.4498,64.4659,9400.0
2014-04-10 10:30:00,80.21,80.23,80.21,80.22,34300.0,64.4579,64.474,64.4579,64.4659,34300.0
2014-04-10 11:00:00,80.22,80.26,80.22,80.25,31800.0,64.4659,64.4981,64.4659,64.49,31800.0
2014-04-10 11:30:00,80.25,80.27,80.24,80.26,45000.0,64.49,64.5061,64.482,64.4981,45000.0
2014-04-10 12:00:00,80.26,80.28,80.26,80.27,54000.0,64.4981,64.5141,64.4981,64.5061,54000.0
2014-04-10 12:30:00,80.28,80.28,80.26,80.27,42100.0,64.5141,64.5141,64.4981,64.5061,42100.0
2014-04-10 13:00:00,80.27,80.29,80.27,80.29,31100.0,64.5061,64.5222,64.5061,64.5222,31100.0
2014-04-10 13:30:00,80.29,80.31,80.28,80.29,60100.0,64.5222,64.5382,64.5141,64.5222,60100.0
2014-04-10 14:00:00,80.29,80.29,80.27,80.28,30100.0,64.5222,64.5222,64.5061,64.5141,30100.0
2014-04-10 14:30:00,80.28,80.29,80.27,80.28,76900.0,64.5141,64.5222,64.5061,64.5141,76900.0
2014-04-10 15:00:00,80.27,80.28,80.27,80.27,40400.0,64.5061,64.5141,64.5061,64.5061,40400.0
2014-04-10 15:30:00,80.28,80.28,80.26,80.26,60600.0,64.5141,64.5141,64.4981,64.4981,60600.0
2014-04-11 09:30:00,80.26,80.3,80.26,80.27,387900.0,64.4981,64.5302,64.4981,64.5061,387900.0
2014-04-11 10:00:00,80.26,80.28,80.26,80.28,19700.0,64.4981,64.5141,64.4981,64.5141,19700.0
2014-04-11 10:30:00,80.28,80.28,80.23,80.24,38100.0,64.5141,64.5141,64.474,64.482,38100.0
2014-04-11 11:00:00,80.23,80.24,80.22,80.22,55100.0,64.474,64.482,64.4659,64.4659,55100.0
2014-04-11 11:30:00,80.22,80.24,80.22,80.24,34500.0,64.4659,64.482,64.4659,64.482,34500.0
2014-04-11 12:00:00,80.24,80.24,80.23,80.23,64200.0,64.482,64.482,64.474,64.474,64200.0
2014-04-11 12:30:00,80.23,80.25,80.23,80.25,51500.0,64.474,64.49,64.474,64.49,51500.0
2014-04-11 13:00:00,80.24,80.26,80.24,80.26,21800.0,64.482,64.4981,64.482,64.4981,21800.0
2014-04-11 13:30:00,80.26,80.27,80.25,80.26,21200.0,64.4981,64.5061,64.49,64.4981,21200.0
2014-04-11 14:00:00,80.26,80.27,80.25,80.26,47100.0,64.4981,64.5061,64.49,64.4981,47100.0
2014-04-11 14:30:00,80.26,80.27,80.25,80.27,35700.0,64.4981,64.5061,64.49,64.5061,35700.0
2014-04-11 15:00:00,80.26,80.27,80.26,80.26,23700.0,64.4981,64.5061,64.4981,64.4981,23700.0
2014-04-11 15:30:00,80.26,80.28,80.26,80.27,46600.0,64.4981,64.5141,64.4981,64.5061,46600.0
2014-04-14 09:30:00,80.24,80.26,80.22,80.26,33100.0,64.482,64.4981,64.4659,64.4981,33100.0
2014-04-14 10:00:00,80.26,80.26,80.23,80.24,19600.0,64.4981,64.4981,64.474,64.482,19600.0
2014-04-14 10:30:00,80.23,80.24,80.21,80.21,75900.0,64.474,64.482,64.4579,64.4579,75900.0
2014-04-14 11:00:00,80.21,80.22,80.21,80.22,7700.0,64.4579,64.4659,64.4579,64.4659,7700.0
2014-04-14 11:30:00,80.21,80.23,80.2,80.22,255500.0,64.4579,64.474,64.4498,64.4659,255500.0
2014-04-14 12:00:00,80.21,80.22,80.21,80.22,27400.0,64.4579,64.4659,64.4579,64.4659,27400.0
2014-04-14 12:30:00,80.22,80.22,80.2,80.21,27300.0,64.4659,64.4659,64.4498,64.4579,27300.0
2014-04-14 13:00:00,80.21,80.23,80.21,80.22,33300.0,64.4579,64.474,64.4579,64.4659,33300.0
2014-04-14 13:30:00,80.22,80.23,80.2,80.21,86000.0,64.4659,64.474,64.4498,64.4579,86000.0
2014-04-14 14:00:00,80.21,80.22,80.21,80.22,24100.0,64.4579,64.4659,64.4579,64.4659,24100.0
2014-04-14 14:30:00,80.21,80.23,80.21,80.22,81300.0,64.4579,64.474,64.4579,64.4659,81300.0
2014-04-14 15:00:00,80.23,80.23,80.22,80.22,38500.0,64.474,64.474,64.4659,64.4659,38500.0
2014-04-14 15:30:00,80.22,80.23,80.21,80.21,47200.0,64.4659,64.474,64.4579,64.4579,47200.0
2014-04-15 09:30:00,80.2,80.21,80.18,80.19,21800.0,64.4498,64.4579,64.4338,64.4418,21800.0
2014-04-15 10:00:00,80.18,80.23,80.18,80.23,27900.0,64.4338,64.474,64.4338,64.474,27900.0
2014-04-15 10:30:00,80.22,80.24,80.22,80.23,13000.0,64.4659,64.482,64.4659,64.474,13000.0
2014-04-15 11:00:00,80.22,80.24,80.22,80.23,63800.0,64.4659,64.482,64.4659,64.474,63800.0
2014-04-15 11:30:00,80.24,80.24,80.23,80.24,36100.0,64.482,64.482,64.474,64.482,36100.0
2014-04-15 12:00:00,80.24,80.24,80.22,80.24,196400.0,64.482,64.482,64.4659,64.482,196400.0
2014-04-15 12:30:00,80.23,80.25,80.23,80.25,56200.0,64.474,64.49,64.474,64.49,56200.0
2014-04-15 13:00:00,80.25,80.25,80.24,80.24,12500.0,64.49,64.49,64.482,64.482,12500.0
2014-04-15 13:30:00,80.25,80.25,80.23,80.23,44100.0,64.49,64.49,64.474,64.474,44100.0
2014-04-15 14:00:00,80.23,80.24,80.22,80.24,82700.0,64.474,64.482,64.4659,64.482,82700.0
2014-04-15 14:30:00,80.23,80.24,80.21,80.21,41800.0,64.474,64.482,64.4579,64.4579,41800.0
2014-04-15 15:00:00,80.21,80.23,80.21,80.22,52000.0,64.4579,64.474,64.4579,64.4659,52000.0
2014-04-15 15:30:00,80.22,80.23,80.21,80.22,55400.0,64.4659,64.474,64.4579,64.4659,55400.0
2014-04-16 09:30:00,80.21,80.22,80.18,80.2,33900.0,64.4579,64.4659,64.4338,64.4498,33900.0
2014-04-16 10:00:00,80.2,80.21,80.19,80.2,71900.0,64.4498,64.4579,64.4418,64.4498,71900.0
2014-04-16 10:30:00,80.2,80.22,80.2,80.22,22200.0,64.4498,64.4659,64.4498,64.4659,22200.0
2014-04-16 11:00:00,80.22,80.22,80.21,80.22,8200.0,64.4659,64.4659,64.4579,64.4659,8200.0
2014-04-16 11:30:00,80.22,80.22,80.21,80.21,33600.0,64.4659,64.4659,64.4579,64.4579,33600.0
2014-04-16 12:00:00,80.22,80.23,80.21,80.22,569600.0,64.4659,64.474,64.4579,64.4659,569600.0
2014-04-16 12:30:00,80.21,80.21,80.17,80.17,117300.0,64.4579,64.4579,64.4257,64.4257,117300.0
2014-04-16 13:00:00,80.17,80.2,80.17,80.2,67000.0,64.4257,64.4498,64.4257,64.4498,67000.0
2014-04-16 13:30:00,80.21,80.21,80.2,80.2,19700.0,64.4579,64.4579,64.4498,64.4498,19700.0
2014-04-16 14:00:00,80.21,80.21,80.19,80.19,49200.0,64.4579,64.4579,64.4418,64.4418,49200.0
2014-04-16 14:30:00,80.2,80.2,80.19,80.2,76500.0,64.4498,64.4498,64.4418,64.4498,76500.0
2014-04-16 15:00:00,80.19,80.2,80.19,80.19,47300.0,64.4418,64.4498,64.4418,64.4418,47300.0
2014-04-16 15:30:00,80.19,80.21,80.18,80.18,57300.0,64.4418,64.4579,64.4338,64.4338,57300.0
2014-04-17 09:30:00,80.15,80.19,80.14,80.17,86200.0,64.4097,64.4418,64.4016,64.4257,86200.0
2014-04-17 10:00:00,80.16,80.16,80.12,80.12,82900.0,64.4177,64.4177,64.3856,64.3856,82900.0
2014-04-17 10:30:00,80.12,80.13,80.11,80.11,46100.0,64.3856,64.3936,64.3775,64.3775,46100.0
2014-04-17 11:00:00,80.11,80.16,80.11,80.14,345400.0,64.3775,64.4177,64.3775,64.4016,345400.0
2014-04-17 11:30:00,80.13,80.14,80.12,80.12,39300.0,64.3936,64.4016,64.3856,64.3856,39300.0
2014-04-17 12:00:00,80.13,80.13,80.07,80.07,111800.0,64.3936,64.3936,64.3454,64.3454,111800.0
2014-04-17 12:30:00,80.08,80.1,80.07,80.08,124700.0,64.3534,64.3695,64.3454,64.3534,124700.0
2014-04-17 13:00:00,80.08,80.09,80.08,80.09,43200.0,64.3534,64.3614,64.3534,64.3614,43200.0
2014-04-17 13:30:00,80.09,80.1,80.07,80.09,45600.0,64.3614,64.3695,64.3454,64.3614,45600.0
2014-04-17 14:00:00,80.09,80.1,80.07,80.08,70200.0,64.3614,64.3695,64.3454,64.3534,70200.0
2014-04-17 14:30:00,80.08,80.09,80.07,80.09,53300.0,64.3534,64.3614,64.3454,64.3614,53300.0
2014-04-17 15:00:00,80.09,80.09,80.07,80.08,39500.0,64.3614,64.3614,64.3454,64.3534,39500.0
2014-04-17 15:30:00,80.08,80.08,80.07,80.08,48700.0,64.3534,64.3534,64.3454,64.3534,48700.0
2014-04-21 09:30:00,80.07,80.11,80.06,80.08,40700.0,64.3454,64.3775,64.3373,64.3534,40700.0
2014-04-21 10:00:00,80.08,80.09,80.05,80.09,78900.0,64.3534,64.3614,64.3293,64.3614,78900.0
2014-04-21 10:30:00,80.09,80.11,80.08,80.1,30200.0,64.3614,64.3775,64.3534,64.3695,30200.0
2014-04-21 11:00:00,80.11,80.11,80.09,80.09,18400.0,64.3775,64.3775,64.3614,64.3614,18400.0
2014-04-21 11:30:00,80.09,80.1,80.08,80.09,262800.0,64.3614,64.3695,64.3534,64.3614,262800.0
2014-04-21 12:00:00,80.09,80.1,80.08,80.08,81100.0,64.3614,64.3695,64.3534,64.3534,81100.0
2014-04-21 12:30:00,80.09,80.09,80.07,80.09,110900.0,64.3614,64.3614,64.3454,64.3614,110900.0
2014-04-21 13:00:00,80.09,80.09,80.07,80.09,103500.0,64.3614,64.3614,64.3454,64.3614,103500.0
2014-04-21 13:30:00,80.09,80.09,80.07,80.07,106200.0,64.3614,64.3614,64.3454,64.3454,106200.0
2014-04-21 14:00:00,80.08,80.08,80.07,80.07,56400.0,64.3534,64.3534,64.3454,64.3454,56400.0
2014-04-21 14:30:00,80.08,80.08,80.06,80.07,82200.0,64.3534,64.3534,64.3373,64.3454,82200.0
2014-04-21 15:00:00,80.07,80.09,80.06,80.06,70200.0,64.3454,64.3614,64.3373,64.3373,70200.0
2014-04-21 15:30:00,80.07,80.09,80.06,80.08,55200.0,64.3454,64.3614,64.3373,64.3534,55200.0
2014-04-22 09:30:00,80.09,80.1,80.06,80.08,34600.0,64.3614,64.3695,64.3373,64.3534,34600.0
2014-04-22 10:00:00,80.08,80.08,80.06,80.06,43200.0,64.3534,64.3534,64.3373,64.3373,43200.0
2014-04-22 10:30:00,80.06,80.07,80.05,80.06,27400.0,64.3373,64.3454,64.3293,64.3373,27400.0
2014-04-22 11:00:00,80.07,80.07,80.06,80.07,12500.0,64.3454,64.3454,64.3373,64.3454,12500.0
2014-04-22 11:30:00,80.06,80.09,80.05,80.08,41100.0,64.3373,64.3614,64.3293,64.3534,41100.0
2014-04-22 12:00:00,80.08,80.1,80.07,80.07,35500.0,64.3534,64.3695,64.3454,64.3454,35500.0
2014-04-22 12:30:00,80.08,80.08,80.06,80.07,115900.0,64.3534,64.3534,64.3373,64.3454,115900.0
2014-04-22 13:00:00,80.06,80.07,80.05,80.06,28700.0,64.3373,64.3454,64.3293,64.3373,28700.0
2014-04-22 13:30:00,80.06,80.07,80.05,80.06,39300.0,64.3373,64.3454,64.3293,64.3373,39300.0
2014-04-22 14:00:00,80.07,80.09,80.06,80.08,43600.0,64.3454,64.3614,64.3373,64.3534,43600.0
2014-04-22 14:30:00,80.08,80.09,80.07,80.07,47300.0,64.3534,64.3614,64.3454,64.3454,47300.0
2014-04-22 15:00:00,80.07,80.09,80.06,80.09,36600.0,64.3454,64.3614,64.3373,64.3614,36600.0
2014-04-22 15:30:00,80.08,80.09,80.07,80.08,33300.0,64.3534,64.3614,64.3454,64.3534,33300.0
2014-04-23 09:30:00,80.1,80.13,80.09,80.09,69600.0,64.3695,64.3936,64.3614,64.3614,69600.0
2014-04-23 10:00:00,80.09,80.13,80.09,80.11,83200.0,64.3614,64.3936,64.3614,64.3775,83200.0
2014-04-23 10:30:00,80.12,80.12,80.1,80.11,96700.0,64.3856,64.3856,64.3695,64.3775,96700.0
2014-04-23 11:00:00,80.12,80.14,80.1,80.12,90200.0,64.3856,64.4016,64.3695,64.3856,90200.0
2014-04-23 11:30:00,80.12,80.13,80.11,80.11,76900.0,64.3856,64.3936,64.3775,64.3775,76900.0
2014-04-23 12:00:00,80.11,80.12,80.1,80.11,73600.0,64.3775,64.3856,64.3695,64.3775,73600.0
2014-04-23 12:30:00,80.1,80.14,80.1,80.1,312000.0,64.3695,64.4016,64.3695,64.3695,312000.0
2014-04-23 13:00:00,80.1,80.11,80.09,80.09,88900.0,64.3695,64.3775,64.3614,64.3614,88900.0
2014-04-23 13:30:00,80.09,80.1,80.08,80.09,101700.0,64.3614,64.3695,64.3534,64.3614,101700.0
2014-04-23 14:00:00,80.09,80.1,80.09,80.1,127400.0,64.3614,64.3695,64.3614,64.3695,127400.0
2014-04-23 14:30:00,80.09,80.1,80.09,80.09,68100.0,64.3614,64.3695,64.3614,64.3614,68100.0
2014-04-23 15:00:00,80.09,80.1,80.09,80.09,67900.0,64.3614,64.3695,64.3614,64.3614,67900.0
2014-04-23 15:30:00,80.09,80.1,80.09,80.09,119700.0,64.3614,64.3695,64.3614,64.3614,119700.0
2014-04-24 09:30:00,80.09,80.13,80.08,80.13,98800.0,64.3614,64.3936,64.3534,64.3936,98800.0
2014-04-24 10:00:00,80.13,80.13,80.11,80.12,19600.0,64.3936,64.3936,64.3775,64.3856,19600.0
2014-04-24 10:30:00,80.12,80.12,80.1,80.11,41600.0,64.3856,64.3856,64.3695,64.3775,41600.0
2014-04-24 11:00:00,80.11,80.12,80.1,80.11,52000.0,64.3775,64.3856,64.3695,64.3775,52000.0
2014-04-24 11:30:00,80.1,80.11,80.07,80.09,133600.0,64.3695,64.3775,64.3454,64.3614,133600.0
2014-04-24 12:00:00,80.09,80.1,80.09,80.1,17600.0,64.3614,64.3695,64.3614,64.3695,17600.0
2014-04-24 12:30:00,80.1,80.11,80.09,80.09,68000.0,64.3695,64.3775,64.3614,64.3614,68000.0
2014-04-24 13:00:00,80.09,80.11,80.09,80.1,27100.0,64.3614,64.3775,64.3614,64.3695,27100.0
2014-04-24 13:30:00,80.11,80.12,80.1,80.12,33400.0,64.3775,64.3856,64.3695,64.3856,33400.0
2014-04-24 14:00:00,80.12,80.12,80.11,80.11,27000.0,64.3856,64.3856,64.3775,64.3775,27000.0
2014-04-24 14:30:00,80.11,80.12,80.09,80.1,60400.0,64.3775,64.3856,64.3614,64.3695,60400.0
2014-04-24 15:00:00,80.11,80.11,80.1,80.11,38900.0,64.3775,64.3775,64.3695,64.3775,38900.0
2014-04-24 15:30:00,80.11,80.11,80.09,80.1,31200.0,64.3775,64.3775,64.3614,64.3695,31200.0
2014-04-25 09:30:00,80.14,80.17,80.13,80.16,37400.0,64.4016,64.4257,64.3936,64.4177,37400.0
2014-04-25 10:00:00,80.17,80.17,80.15,80.16,7800.0,64.4257,64.4257,64.4097,64.4177,7800.0
2014-04-25 10:30:00,80.15,80.17,80.15,80.17,17100.0,64.4097,64.4257,64.4097,64.4257,17100.0
2014-04-25 11:00:00,80.17,80.18,80.16,80.17,36700.0,64.4257,64.4338,64.4177,64.4257,36700.0
2014-04-25 11:30:00,80.16,80.17,80.16,80.16,9100.0,64.4177,64.4257,64.4177,64.4177,9100.0
2014-04-25 12:00:00,80.17,80.18,80.16,80.17,26100.0,64.4257,64.4338,64.4177,64.4257,26100.0
2014-04-25 12:30:00,80.17,80.18,80.17,80.18,20500.0,64.4257,64.4338,64.4257,64.4338,20500.0
2014-04-25 13:00:00,80.18,80.18,80.16,80.17,48600.0,64.4338,64.4338,64.4177,64.4257,48600.0
2014-04-25 13:30:00,80.16,80.17,80.14,80.15,41600.0,64.4177,64.4257,64.4016,64.4097,41600.0
2014-04-25 14:00:00,80.14,80.16,80.13,80.15,65500.0,64.4016,64.4177,64.3936,64.4097,65500.0
2014-04-25 14:30:00,80.16,80.16,80.14,80.15,27400.0,64.4177,64.4177,64.4016,64.4097,27400.0
2014-04-25 15:00:00,80.14,80.15,80.13,80.13,27200.0,64.4016,64.4097,64.3936,64.3936,27200.0
2014-04-25 15:30:00,80.13,80.15,80.13,80.15,23200.0,64.3936,64.4097,64.3936,64.4097,23200.0
2014-04-28 09:30:00,80.16,80.16,80.14,80.15,24000.0,64.4177,64.4177,64.4016,64.4097,24000.0
2014-04-28 10:00:00,80.14,80.15,80.12,80.12,57900.0,64.4016,64.4097,64.3856,64.3856,57900.0
2014-04-28 10:30:00,80.13,80.14,80.12,80.13,37300.0,64.3936,64.4016,64.3856,64.3936,37300.0
2014-04-28 11:00:00,80.13,80.13,80.11,80.13,14900.0,64.3936,64.3936,64.3775,64.3936,14900.0
2014-04-28 11:30:00,80.12,80.13,80.12,80.13,15500.0,64.3856,64.3936,64.3856,64.3936,15500.0
2014-04-28 12:00:00,80.14,80.14,80.13,80.14,10000.0,64.4016,64.4016,64.3936,64.4016,10000.0
2014-04-28 12:30:00,80.14,80.14,80.13,80.14,32900.0,64.4016,64.4016,64.3936,64.4016,32900.0
2014-04-28 13:00:00,80.14,80.16,80.13,80.16,34100.0,64.4016,64.4177,64.3936,64.4177,34100.0
2014-04-28 13:30:00,80.16,80.18,80.15,80.16,85800.0,64.4177,64.4338,64.4097,64.4177,85800.0
2014-04-28 14:00:00,80.16,80.17,80.15,80.16,65000.0,64.4177,64.4257,64.4097,64.4177,65000.0
2014-04-28 14:30:00,80.16,80.16,80.15,80.16,21900.0,64.4177,64.4177,64.4097,64.4177,21900.0
2014-04-28 15:00:00,80.15,80.16,80.15,80.16,20600.0,64.4097,64.4177,64.4097,64.4177,20600.0
2014-04-28 15:30:00,80.15,80.16,80.14,80.14,48900.0,64.4097,64.4177,64.4016,64.4016,48900.0
2014-04-29 09:30:00,80.1,80.12,80.1,80.12,27900.0,64.3695,64.3856,64.3695,64.3856,27900.0
2014-04-29 10:00:00,80.11,80.13,80.11,80.12,40900.0,64.3775,64.3936,64.3775,64.3856,40900.0
2014-04-29 10:30:00,80.13,80.13,80.12,80.12,13200.0,64.3936,64.3936,64.3856,64.3856,13200.0
2014-04-29 11:00:00,80.13,80.13,80.12,80.12,18000.0,64.3936,64.3936,64.3856,64.3856,18000.0
2014-04-29 11:30:00,80.13,80.13,80.12,80.12,27000.0,64.3936,64.3936,64.3856,64.3856,27000.0
2014-04-29 12:00:00,80.13,80.13,80.12,80.12,15100.0,64.3936,64.3936,64.3856,64.3856,15100.0
2014-04-29 12:30:00,80.13,80.13,80.12,80.12,18200.0,64.3936,64.3936,64.3856,64.3856,18200.0
2014-04-29 13:00:00,80.12,80.13,80.11,80.12,65100.0,64.3856,64.3936,64.3775,64.3856,65100.0
2014-04-29 13:30:00,80.13,80.13,80.11,80.11,39900.0,64.3936,64.3936,64.3775,64.3775,39900.0
2014-04-29 14:00:00,80.12,80.13,80.11,80.13,42300.0,64.3856,64.3936,64.3775,64.3936,42300.0
2014-04-29 14:30:00,80.12,80.14,80.12,80.12,32300.0,64.3856,64.4016,64.3856,64.3856,32300.0
2014-04-29 15:00:00,80.12,80.13,80.12,80.12,24400.0,64.3856,64.3936,64.3856,64.3856,24400.0
2014-04-29 15:30:00,80.13,80.15,80.12,80.14,71600.0,64.3936,64.4097,64.3856,64.4016,71600.0
2014-04-30 09:30:00,80.2,80.2,80.17,80.19,24400.0,64.4498,64.4498,64.4257,64.4418,24400.0
2014-04-30 10:00:00,80.18,80.2,80.17,80.2,25000.0,64.4338,64.4498,64.4257,64.4498,25000.0
2014-04-30 10:30:00,80.2,80.2,80.19,80.19,17100.0,64.4498,64.4498,64.4418,64.4418,17100.0
2014-04-30 11:00:00,80.2,80.2,80.19,80.19,12000.0,64.4498,64.4498,64.4418,64.4418,12000.0
2014-04-30 11:30:00,80.19,80.2,80.19,80.2,18800.0,64.4418,64.4498,64.4418,64.4498,18800.0
2014-04-30 12:00:00,80.2,80.22,80.19,80.21,148700.0,64.4498,64.4659,64.4418,64.4579,148700.0
2014-04-30 12:30:00,80.2,80.21,80.2,80.21,11500.0,64.4498,64.4579,64.4498,64.4579,11500.0
2014-04-30 13:00:00,80.21,80.22,80.2,80.21,48300.0,64.4579,64.4659,64.4498,64.4579,48300.0
2014-04-30 13:30:00,80.2,80.23,80.2,80.23,53400.0,64.4498,64.474,64.4498,64.474,53400.0
2014-04-30 14:00:00,80.22,80.24,80.19,80.19,45800.0,64.4659,64.482,64.4418,64.4418,45800.0
2014-04-30 14:30:00,80.19,80.21,80.19,80.21,139500.0,64.4418,64.4579,64.4418,64.4579,139500.0
2014-04-30 15:00:00,80.21,80.22,80.2,80.21,23900.0,64.4579,64.4659,64.4498,64.4579,23900.0
2014-04-30 15:30:00,80.21,80.23,80.2,80.21,38900.0,64.4579,64.474,64.4498,64.4579,38900.0
2014-05-01 09:30:00,80.14,80.16,80.13,80.14,20300.0,64.4643,64.4804,64.4562,64.4643,20300.0
2014-05-01 10:00:00,80.14,80.19,80.14,80.18,24200.0,64.4643,64.5045,64.4643,64.4965,24200.0
2014-05-01 10:30:00,80.18,80.18,80.16,80.17,24300.0,64.4965,64.4965,64.4804,64.4884,24300.0
2014-05-01 11:00:00,80.16,80.18,80.16,80.17,20200.0,64.4804,64.4965,64.4804,64.4884,20200.0
2014-05-01 11:30:00,80.17,80.18,80.16,80.17,84000.0,64.4884,64.4965,64.4804,64.4884,84000.0
2014-05-01 12:00:00,80.17,80.17,80.16,80.16,40600.0,64.4884,64.4884,64.4804,64.4804,40600.0
2014-05-01 12:30:00,80.17,80.18,80.16,80.18,39400.0,64.4884,64.4965,64.4804,64.4965,39400.0
2014-05-01 13:00:00,80.18,80.18,80.17,80.17,17100.0,64.4965,64.4965,64.4884,64.4884,17100.0
2014-05-01 13:30:00,80.18,80.19,80.17,80.18,32800.0,64.4965,64.5045,64.4884,64.4965,32800.0
2014-05-01 14:00:00,80.18,80.2,80.17,80.18,64200.0,64.4965,64.5126,64.4884,64.4965,64200.0
2014-05-01 14:30:00,80.17,80.18,80.16,80.16,30000.0,64.4884,64.4965,64.4804,64.4804,30000.0
2014-05-01 15:00:00,80.16,80.17,80.16,80.17,27600.0,64.4804,64.4884,64.4804,64.4884,27600.0
2014-05-01 15:30:00,80.16,80.17,80.15,80.16,70300.0,64.4804,64.4884,64.4723,64.4804,70300.0
2014-05-02 09:30:00,80.09,80.09,80.06,80.07,84200.0,64.4241,64.4241,64.3999,64.408,84200.0
2014-05-02 10:00:00,80.08,80.09,80.07,80.09,27000.0,64.416,64.4241,64.408,64.4241,27000.0
2014-05-02 10:30:00,80.09,80.17,80.09,80.14,69800.0,64.4241,64.4884,64.4241,64.4643,69800.0
2014-05-02 11:00:00,80.14,80.14,80.12,80.12,26900.0,64.4643,64.4643,64.4482,64.4482,26900.0
2014-05-02 11:30:00,80.13,80.13,80.1,80.11,72300.0,64.4562,64.4562,64.4321,64.4402,72300.0
2014-05-02 12:00:00,80.11,80.12,80.1,80.12,28100.0,64.4402,64.4482,64.4321,64.4482,28100.0
2014-05-02 12:30:00,80.12,80.14,80.11,80.13,33100.0,64.4482,64.4643,64.4402,64.4562,33100.0
2014-05-02 13:00:00,80.13,80.16,80.12,80.15,72900.0,64.4562,64.4804,64.4482,64.4723,72900.0
2014-05-02 13:30:00,80.15,80.15,80.14,80.14,44300.0,64.4723,64.4723,64.4643,64.4643,44300.0
2014-05-02 14:00:00,80.14,80.17,80.14,80.16,78900.0,64.4643,64.4884,64.4643,64.4804,78900.0
2014-05-02 14:30:00,80.15,80.15,80.14,80.15,37600.0,64.4723,64.4723,64.4643,64.4723,37600.0
2014-05-02 15:00:00,80.15,80.16,80.14,80.15,37100.0,64.4723,64.4804,64.4643,64.4723,37100.0
2014-05-02 15:30:00,80.15,80.16,80.14,80.16,83100.0,64.4723,64.4804,64.4643,64.4804,83100.0
2014-05-05 09:30:00,80.14,80.18,80.14,80.16,39900.0,64.4643,64.4965,64.4643,64.4804,39900.0
2014-05-05 10:00:00,80.14,80.16,80.14,80.15,17900.0,64.4643,64.4804,64.4643,64.4723,17900.0
2014-05-05 10:30:00,80.14,80.15,80.13,80.13,20900.0,64.4643,64.4723,64.4562,64.4562,20900.0
2014-05-05 11:00:00,80.13,80.15,80.13,80.15,19000.0,64.4562,64.4723,64.4562,64.4723,19000.0
2014-05-05 11:30:00,80.15,80.15,80.14,80.14,48700.0,64.4723,64.4723,64.4643,64.4643,48700.0
2014-05-05 12:00:00,80.14,80.15,80.14,80.14,17400.0,64.4643,64.4723,64.4643,64.4643,17400.0
2014-05-05 12:30:00,80.14,80.16,80.14,80.16,67600.0,64.4643,64.4804,64.4643,64.4804,67600.0
2014-05-05 13:00:00,80.15,80.17,80.15,80.15,42000.0,64.4723,64.4884,64.4723,64.4723,42000.0
2014-05-05 13:30:00,80.16,80.16,80.14,80.14,27700.0,64.4804,64.4804,64.4643,64.4643,27700.0
2014-05-05 14:00:00,80.15,80.16,80.14,80.15,33400.0,64.4723,64.4804,64.4643,64.4723,33400.0
2014-05-05 14:30:00,80.15,80.16,80.14,80.16,53800.0,64.4723,64.4804,64.4643,64.4804,53800.0
2014-05-05 15:00:00,80.16,80.17,80.15,80.15,76000.0,64.4804,64.4884,64.4723,64.4723,76000.0
2014-05-05 15:30:00,80.15,80.17,80.15,80.16,43800.0,64.4723,64.4884,64.4723,64.4804,43800.0
2014-05-06 09:30:00,80.14,80.15,80.13,80.15,63800.0,64.4643,64.4723,64.4562,64.4723,63800.0
2014-05-06 10:00:00,80.15,80.15,80.12,80.13,211900.0,64.4723,64.4723,64.4482,64.4562,211900.0
2014-05-06 10:30:00,80.13,80.14,80.12,80.14,58800.0,64.4562,64.4643,64.4482,64.4643,58800.0
2014-05-06 11:00:00,80.14,80.15,80.12,80.14,199800.0,64.4643,64.4723,64.4482,64.4643,199800.0
2014-05-06 11:30:00,80.14,80.15,80.13,80.14,10500.0,64.4643,64.4723,64.4562,64.4643,10500.0
2014-05-06 12:00:00,80.15,80.15,80.14,80.14,28400.0,64.4723,64.4723,64.4643,64.4643,28400.0
2014-05-06 12:30:00,80.13,80.14,80.13,80.14,6500.0,64.4562,64.4643,64.4562,64.4643,6500.0
2014-05-06 13:00:00,80.14,80.14,80.12,80.14,34800.0,64.4643,64.4643,64.4482,64.4643,34800.0
2014-05-06 13:30:00,80.14,80.15,80.13,80.15,42200.0,64.4643,64.4723,64.4562,64.4723,42200.0
2014-05-06 14:00:00,80.14,80.15,80.14,80.15,41000.0,64.4643,64.4723,64.4643,64.4723,41000.0
2014-05-06 14:30:00,80.14,80.16,80.14,80.16,164800.0,64.4643,64.4804,64.4643,64.4804,164800.0
2014-05-06 15:00:00,80.16,80.17,80.15,80.17,240500.0,64.4804,64.4884,64.4723,64.4884,240500.0
2014-05-06 15:30:00,80.17,80.17,80.15,80.15,447700.0,64.4884,64.4884,64.4723,64.4723,447700.0
2014-05-07 09:30:00,80.16,80.16,80.13,80.14,51300.0,64.4804,64.4804,64.4562,64.4643,51300.0
2014-05-07 10:00:00,80.14,80.18,80.14,80.16,30800.0,64.4643,64.4965,64.4643,64.4804,30800.0
2014-05-07 10:30:00,80.17,80.17,80.16,80.16,15300.0,64.4884,64.4884,64.4804,64.4804,15300.0
2014-05-07 11:00:00,80.17,80.2,80.16,80.19,48200.0,64.4884,64.5126,64.4804,64.5045,48200.0
2014-05-07 11:30:00,80.19,80.19,80.17,80.19,54800.0,64.5045,64.5045,64.4884,64.5045,54800.0
2014-05-07 12:00:00,80.18,80.19,80.18,80.18,153900.0,64.4965,64.5045,64.4965,64.4965,153900.0
2014-05-07 12:30:00,80.19,80.19,80.18,80.18,11700.0,64.5045,64.5045,64.4965,64.4965,11700.0
2014-05-07 13:00:00,80.19,80.2,80.18,80.19,25300.0,64.5045,64.5126,64.4965,64.5045,25300.0
2014-05-07 13:30:00,80.19,80.21,80.19,80.21,42100.0,64.5045,64.5206,64.5045,64.5206,42100.0
2014-05-07 14:00:00,80.2,80.22,80.19,80.2,57300.0,64.5126,64.5286,64.5045,64.5126,57300.0
2014-05-07 14:30:00,80.2,80.21,80.19,80.2,45500.0,64.5126,64.5206,64.5045,64.5126,45500.0
2014-05-07 15:00:00,80.2,80.21,80.19,80.2,19300.0,64.5126,64.5206,64.5045,64.5126,19300.0
2014-05-07 15:30:00,80.21,80.21,80.19,80.2,36600.0,64.5206,64.5206,64.5045,64.5126,36600.0
2014-05-08 09:30:00,80.23,80.23,80.19,80.21,18100.0,64.5367,64.5367,64.5045,64.5206,18100.0
2014-05-08 10:00:00,80.21,80.21,80.19,80.21,18100.0,64.5206,64.5206,64.5045,64.5206,18100.0
2014-05-08 10:30:00,80.2,80.25,80.2,80.25,18700.0,64.5126,64.5528,64.5126,64.5528,18700.0
2014-05-08 11:00:00,80.25,80.25,80.24,80.25,30000.0,64.5528,64.5528,64.5447,64.5528,30000.0
2014-05-08 11:30:00,80.25,80.25,80.24,80.25,24200.0,64.5528,64.5528,64.5447,64.5528,24200.0
2014-05-08 12:00:00,80.25,80.25,80.24,80.24,129600.0,64.5528,64.5528,64.5447,64.5447,129600.0
2014-05-08 12:30:00,80.25,80.26,80.23,80.25,64100.0,64.5528,64.5608,64.5367,64.5528,64100.0
2014-05-08 13:00:00,80.25,80.25,80.22,80.23,56800.0,64.5528,64.5528,64.5286,64.5367,56800.0
2014-05-08 13:30:00,80.23,80.25,80.23,80.24,23600.0,64.5367,64.5528,64.5367,64.5447,23600.0
2014-05-08 14:00:00,80.23,80.25,80.23,80.24,85500.0,64.5367,64.5528,64.5367,64.5447,85500.0
2014-05-08 14:30:00,80.25,80.26,80.24,80.25,24200.0,64.5528,64.5608,64.5447,64.5528,24200.0
2014-05-08 15:00:00,80.26,80.26,80.23,80.25,52000.0,64.5608,64.5608,64.5367,64.5528,52000.0
2014-05-08 15:30:00,80.25,80.26,80.24,80.26,33900.0,64.5528,64.5608,64.5447,64.5608,33900.0
2014-05-09 09:30:00,80.25,80.26,80.23,80.23,16900.0,64.5528,64.5608,64.5367,64.5367,16900.0
2014-05-09 10:00:00,80.23,80.25,80.23,80.25,16400.0,64.5367,64.5528,64.5367,64.5528,16400.0
2014-05-09 10:30:00,80.25,80.25,80.24,80.24,12100.0,64.5528,64.5528,64.5447,64.5447,12100.0
2014-05-09 11:00:00,80.25,80.25,80.24,80.25,18800.0,64.5528,64.5528,64.5447,64.5528,18800.0
2014-05-09 11:30:00,80.24,80.25,80.23,80.23,81700.0,64.5447,64.5528,64.5367,64.5367,81700.0
2014-05-09 12:00:00,80.24,80.25,80.23,80.24,128400.0,64.5447,64.5528,64.5367,64.5447,128400.0
2014-05-09 12:30:00,80.25,80.25,80.23,80.23,23200.0,64.5528,64.5528,64.5367,64.5367,23200.0
2014-05-09 13:00:00,80.24,80.24,80.23,80.23,27300.0,64.5447,64.5447,64.5367,64.5367,27300.0
2014-05-09 13:30:00,80.23,80.25,80.23,80.23,41300.0,64.5367,64.5528,64.5367,64.5367,41300.0
2014-05-09 14:00:00,80.24,80.26,80.24,80.25,91400.0,64.5447,64.5608,64.5447,64.5528,91400.0
2014-05-09 14:30:00,80.25,80.27,80.24,80.26,52800.0,64.5528,64.5689,64.5447,64.5608,52800.0
2014-05-09 15:00:00,80.26,80.26,80.24,80.24,26000.0,64.5608,64.5608,64.5447,64.5447,26000.0
2014-05-09 15:30:00,80.24,80.26,80.24,80.24,44800.0,64.5447,64.5608,64.5447,64.5447,44800.0
2014-05-12 09:30:00,80.21,80.23,80.2,80.22,32800.0,64.5206,64.5367,64.5126,64.5286,32800.0
2014-05-12 10:00:00,80.23,80.24,80.22,80.24,18500.0,64.5367,64.5447,64.5286,64.5447,18500.0
2014-05-12 10:30:00,80.24,80.24,80.22,80.23,28600.0,64.5447,64.5447,64.5286,64.5367,28600.0
2014-05-12 11:00:00,80.23,80.25,80.23,80.24,22200.0,64.5367,64.5528,64.5367,64.5447,22200.0
2014-05-12 11:30:00,80.25,80.25,80.23,80.23,17500.0,64.5528,64.5528,64.5367,64.5367,17500.0
2014-05-12 12:00:00,80.23,80.24,80.23,80.24,54900.0,64.5367,64.5447,64.5367,64.5447,54900.0
2014-05-12 12:30:00,80.23,80.24,80.22,80.22,10400.0,64.5367,64.5447,64.5286,64.5286,10400.0
2014-05-12 13:00:00,80.23,80.26,80.22,80.26,47700.0,64.5367,64.5608,64.5286,64.5608,47700.0
2014-05-12 13:30:00,80.25,80.26,80.23,80.23,35700.0,64.5528,64.5608,64.5367,64.5367,35700.0
2014-05-12 14:00:00,80.23,80.24,80.21,80.22,32600.0,64.5367,64.5447,64.5206,64.5286,32600.0
2014-05-12 14:30:00,80.22,80.23,80.22,80.22,21300.0,64.5286,64.5367,64.5286,64.5286,21300.0
2014-05-12 15:00:00,80.23,80.23,80.22,80.23,28500.0,64.5367,64.5367,64.5286,64.5367,28500.0
2014-05-12 15:30:00,80.23,80.23,80.22,80.22,40000.0,64.5367,64.5367,64.5286,64.5286,40000.0
2014-05-13 09:30:00,80.25,80.28,80.23,80.28,51200.0,64.5528,64.5769,64.5367,64.5769,51200.0
2014-05-13 10:00:00,80.27,80.28,80.26,80.27,33000.0,64.5689,64.5769,64.5608,64.5689,33000.0
2014-05-13 10:30:00,80.27,80.28,80.27,80.28,24200.0,64.5689,64.5769,64.5689,64.5769,24200.0
2014-05-13 11:00:00,80.28,80.29,80.27,80.27,30900.0,64.5769,64.5849,64.5689,64.5689,30900.0
2014-05-13 11:30:00,80.28,80.28,80.27,80.27,68900.0,64.5769,64.5769,64.5689,64.5689,68900.0
2014-05-13 12:00:00,80.28,80.28,80.26,80.28,125500.0,64.5769,64.5769,64.5608,64.5769,125500.0
2014-05-13 12:30:00,80.27,80.28,80.26,80.26,34200.0,64.5689,64.5769,64.5608,64.5608,34200.0
2014-05-13 13:00:00,80.26,80.27,80.26,80.27,24700.0,64.5608,64.5689,64.5608,64.5689,24700.0
2014-05-13 13:30:00,80.27,80.29,80.27,80.29,57400.0,64.5689,64.5849,64.5689,64.5849,57400.0
2014-05-13 14:00:00,80.29,80.29,80.28,80.29,59900.0,64.5849,64.5849,64.5769,64.5849,59900.0
2014-05-13 14:30:00,80.29,80.29,80.28,80.29,59700.0,64.5849,64.5849,64.5769,64.5849,59700.0
2014-05-13 15:00:00,80.28,80.29,80.26,80.26,88200.0,64.5769,64.5849,64.5608,64.5608,88200.0
2014-05-13 15:30:00,80.26,80.29,80.26,80.29,64200.0,64.5608,64.5849,64.5608,64.5849,64200.0
2014-05-14 09:30:00,80.32,80.34,80.3,80.33,25500.0,64.6091,64.6252,64.593,64.6171,25500.0
2014-05-14 10:00:00,80.34,80.35,80.33,80.35,17800.0,64.6252,64.6332,64.6171,64.6332,17800.0
2014-05-14 10:30:00,80.35,80.36,80.33,80.35,43400.0,64.6332,64.6413,64.6171,64.6332,43400.0
2014-05-14 11:00:00,80.36,80.36,80.34,80.36,95900.0,64.6413,64.6413,64.6252,64.6413,95900.0
2014-05-14 11:30:00,80.35,80.39,80.35,80.38,54800.0,64.6332,64.6654,64.6332,64.6573,54800.0
2014-05-14 12:00:00,80.39,80.41,80.38,80.41,39000.0,64.6654,64.6815,64.6573,64.6815,39000.0
2014-05-14 12:30:00,80.41,80.41,80.38,80.38,24000.0,64.6815,64.6815,64.6573,64.6573,24000.0
2014-05-14 13:00:00,80.39,80.39,80.37,80.38,38600.0,64.6654,64.6654,64.6493,64.6573,38600.0
2014-05-14 13:30:00,80.37,80.38,80.36,80.36,105500.0,64.6493,64.6573,64.6413,64.6413,105500.0
2014-05-14 14:00:00,80.37,80.37,80.35,80.36,21200.0,64.6493,64.6493,64.6332,64.6413,21200.0
2014-05-14 14:30:00,80.35,80.37,80.34,80.37,89300.0,64.6332,64.6493,64.6252,64.6493,89300.0
2014-05-14 15:00:00,80.36,80.37,80.36,80.37,22300.0,64.6413,64.6493,64.6413,64.6493,22300.0
2014-05-14 15:30:00,80.37,80.37,80.35,80.36,35800.0,64.6493,64.6493,64.6332,64.6413,35800.0
2014-05-15 09:30:00,80.36,80.38,80.34,80.37,63600.0,64.6413,64.6573,64.6252,64.6493,63600.0
2014-05-15 10:00:00,80.37,80.41,80.37,80.4,33000.0,64.6493,64.6815,64.6493,64.6734,33000.0
2014-05-15 10:30:00,80.39,80.4,80.39,80.39,72500.0,64.6654,64.6734,64.6654,64.6654,72500.0
2014-05-15 11:00:00,80.39,80.42,80.39,80.42,47500.0,64.6654,64.6895,64.6654,64.6895,47500.0
2014-05-15 11:30:00,80.42,80.42,80.4,80.42,119500.0,64.6895,64.6895,64.6734,64.6895,119500.0
2014-05-15 12:00:00,80.41,80.42,80.4,80.41,70200.0,64.6815,64.6895,64.6734,64.6815,70200.0
2014-05-15 12:30:00,80.41,80.41,80.38,80.39,20000.0,64.6815,64.6815,64.6573,64.6654,20000.0
2014-05-15 13:00:00,80.39,80.4,80.38,80.39,63900.0,64.6654,64.6734,64.6573,64.6654,63900.0
2014-05-15 13:30:00,80.39,80.41,80.39,80.4,68700.0,64.6654,64.6815,64.6654,64.6734,68700.0
2014-05-15 14:00:00,80.39,80.4,80.37,80.38,37300.0,64.6654,64.6734,64.6493,64.6573,37300.0
2014-05-15 14:30:00,80.37,80.38,80.37,80.37,22200.0,64.6493,64.6573,64.6493,64.6493,22200.0
2014-05-15 15:00:00,80.37,80.4,80.37,80.39,37000.0,64.6493,64.6734,64.6493,64.6654,37000.0
2014-05-15 15:30:00,80.4,80.4,80.38,80.38,47400.0,64.6734,64.6734,64.6573,64.6573,47400.0
2014-05-16 09:30:00,80.36,80.36,80.34,80.35,41200.0,64.6413,64.6413,64.6252,64.6332,41200.0
2014-05-16 10:00:00,80.34,80.37,80.33,80.37,25000.0,64.6252,64.6493,64.6171,64.6493,25000.0
2014-05-16 10:30:00,80.37,80.37,80.35,80.36,32100.0,64.6493,64.6493,64.6332,64.6413,32100.0
2014-05-16 11:00:00,80.36,80.37,80.35,80.37,43100.0,64.6413,64.6493,64.6332,64.6493,43100.0
2014-05-16 11:30:00,80.37,80.37,80.36,80.37,26500.0,64.6493,64.6493,64.6413,64.6493,26500.0
2014-05-16 12:00:00,80.37,80.38,80.37,80.37,33100.0,64.6493,64.6573,64.6493,64.6493,33100.0
2014-05-16 12:30:00,80.38,80.38,80.37,80.37,10900.0,64.6573,64.6573,64.6493,64.6493,10900.0
2014-05-16 13:00:00,80.37,80.38,80.36,80.37,25800.0,64.6493,64.6573,64.6413,64.6493,25800.0
2014-05-16 13:30:00,80.36,80.37,80.36,80.37,10700.0,64.6413,64.6493,64.6413,64.6493,10700.0
2014-05-16 14:00:00,80.37,80.38,80.36,80.38,32900.0,64.6493,64.6573,64.6413,64.6573,32900.0
2014-05-16 14:30:00,80.38,80.39,80.37,80.37,73300.0,64.6573,64.6654,64.6493,64.6493,73300.0
2014-05-16 15:00:00,80.38,80.38,80.37,80.38,14300.0,64.6573,64.6573,64.6493,64.6573,14300.0
2014-05-16 15:30:00,80.38,80.38,80.37,80.37,37900.0,64.6573,64.6573,64.6493,64.6493,37900.0
2014-05-19 09:30:00,80.42,80.42,80.39,80.4,32100.0,64.6895,64.6895,64.6654,64.6734,32100.0
2014-05-19 10:00:00,80.4,80.42,80.39,80.41,16000.0,64.6734,64.6895,64.6654,64.6815,16000.0
2014-05-19 10:30:00,80.42,80.43,80.41,80.42,22500.0,64.6895,64.6976,64.6815,64.6895,22500.0
2014-05-19 11:00:00,80.42,80.44,80.41,80.41,53800.0,64.6895,64.7056,64.6815,64.6815,53800.0
2014-05-19 11:30:00,80.41,80.42,80.41,80.42,30000.0,64.6815,64.6895,64.6815,64.6895,30000.0
2014-05-19 12:00:00,80.42,80.42,80.4,80.41,97300.0,64.6895,64.6895,64.6734,64.6815,97300.0
2014-05-19 12:30:00,80.41,80.41,80.4,80.41,10500.0,64.6815,64.6815,64.6734,64.6815,10500.0
2014-05-19 13:00:00,80.41,80.42,80.4,80.41,41400.0,64.6815,64.6895,64.6734,64.6815,41400.0
2014-05-19 13:30:00,80.41,80.42,80.4,80.42,86800.0,64.6815,64.6895,64.6734,64.6895,86800.0
2014-05-19 14:00:00,80.42,80.42,80.41,80.41,21400.0,64.6895,64.6895,64.6815,64.6815,21400.0
2014-05-19 14:30:00,80.42,80.42,80.4,80.41,90200.0,64.6895,64.6895,64.6734,64.6815,90200.0
2014-05-19 15:00:00,80.4,80.42,80.4,80.41,106700.0,64.6734,64.6895,64.6734,64.6815,106700.0
2014-05-19 15:30:00,80.4,80.42,80.4,80.4,62600.0,64.6734,64.6895,64.6734,64.6734,62600.0
2014-05-20 09:30:00,80.42,80.44,80.4,80.42,119700.0,64.6895,64.7056,64.6734,64.6895,119700.0
2014-05-20 10:00:00,80.43,80.43,80.42,80.43,11900.0,64.6976,64.6976,64.6895,64.6976,11900.0
2014-05-20 10:30:00,80.43,80.44,80.42,80.43,15600.0,64.6976,64.7056,64.6895,64.6976,15600.0
2014-05-20 11:00:00,80.42,80.43,80.42,80.43,12500.0,64.6895,64.6976,64.6895,64.6976,12500.0
2014-05-20 11:30:00,80.42,80.43,80.42,80.43,9400.0,64.6895,64.6976,64.6895,64.6976,9400.0
2014-05-20 12:00:00,80.42,80.45,80.42,80.44,33800.0,64.6895,64.7137,64.6895,64.7056,33800.0
2014-05-20 12:30:00,80.44,80.45,80.42,80.44,19300.0,64.7056,64.7137,64.6895,64.7056,19300.0
2014-05-20 13:00:00,80.44,80.47,80.43,80.45,86600.0,64.7056,64.7297,64.6976,64.7137,86600.0
2014-05-20 13:30:00,80.46,80.46,80.44,80.44,45300.0,64.7217,64.7217,64.7056,64.7056,45300.0
2014-05-20 14:00:00,80.45,80.46,80.44,80.45,36800.0,64.7137,64.7217,64.7056,64.7137,36800.0
2014-05-20 14:30:00,80.45,80.45,80.43,80.45,215000.0,64.7137,64.7137,64.6976,64.7137,215000.0
2014-05-20 15:00:00,80.45,80.46,80.44,80.46,141400.0,64.7137,64.7217,64.7056,64.7217,141400.0
2014-05-20 15:30:00,80.45,80.46,80.44,80.45,23000.0,64.7137,64.7217,64.7056,64.7137,23000.0
2014-05-21 09:30:00,80.42,80.42,80.41,80.42,50600.0,64.6895,64.6895,64.6815,64.6895,50600.0
2014-05-21 10:00:00,80.41,80.42,80.39,80.42,31300.0,64.6815,64.6895,64.6654,64.6895,31300.0
2014-05-21 10:30:00,80.42,80.42,80.41,80.41,9900.0,64.6895,64.6895,64.6815,64.6815,9900.0
2014-05-21 11:00:00,80.41,80.42,80.4,80.41,28500.0,64.6815,64.6895,64.6734,64.6815,28500.0
2014-05-21 11:30:00,80.41,80.42,80.4,80.41,160100.0,64.6815,64.6895,64.6734,64.6815,160100.0
2014-05-21 12:00:00,80.42,80.42,80.41,80.42,9300.0,64.6895,64.6895,64.6815,64.6895,9300.0
2014-05-21 12:30:00,80.42,80.42,80.4,80.4,29300.0,64.6895,64.6895,64.6734,64.6734,29300.0
2014-05-21 13:00:00,80.4,80.42,80.39,80.41,67700.0,64.6734,64.6895,64.6654,64.6815,67700.0
2014-05-21 13:30:00,80.41,80.42,80.39,80.4,51900.0,64.6815,64.6895,64.6654,64.6734,51900.0
2014-05-21 14:00:00,80.4,80.43,80.4,80.42,31400.0,64.6734,64.6976,64.6734,64.6895,31400.0
2014-05-21 14:30:00,80.42,80.44,80.42,80.43,33600.0,64.6895,64.7056,64.6895,64.6976,33600.0
2014-05-21 15:00:00,80.44,80.44,80.42,80.42,21400.0,64.7056,64.7056,64.6895,64.6895,21400.0
2014-05-21 15:30:00,80.42,80.43,80.42,80.43,22200.0,64.6895,64.6976,64.6895,64.6976,22200.0
2014-05-22 09:30:00,80.42,80.43,80.39,80.39,41900.0,64.6895,64.6976,64.6654,64.6654,41900.0
2014-05-22 10:00:00,80.4,80.4,80.39,80.39,52600.0,64.6734,64.6734,64.6654,64.6654,52600.0
2014-05-22 10:30:00,80.4,80.4,80.38,80.4,18600.0,64.6734,64.6734,64.6573,64.6734,18600.0
2014-05-22 11:00:00,80.39,80.4,80.38,80.39,59300.0,64.6654,64.6734,64.6573,64.6654,59300.0
2014-05-22 11:30:00,80.39,80.4,80.39,80.39,26200.0,64.6654,64.6734,64.6654,64.6654,26200.0
2014-05-22 12:00:00,80.39,80.41,80.39,80.41,17400.0,64.6654,64.6815,64.6654,64.6815,17400.0
2014-05-22 12:30:00,80.4,80.41,80.4,80.41,8600.0,64.6734,64.6815,64.6734,64.6815,8600.0
2014-05-22 13:00:00,80.4,80.41,80.39,80.4,45200.0,64.6734,64.6815,64.6654,64.6734,45200.0
2014-05-22 13:30:00,80.4,80.4,80.39,80.4,30500.0,64.6734,64.6734,64.6654,64.6734,30500.0
2014-05-22 14:00:00,80.39,80.4,80.39,80.4,70900.0,64.6654,64.6734,64.6654,64.6734,70900.0
2014-05-22 14:30:00,80.4,80.4,80.39,80.4,40900.0,64.6734,64.6734,64.6654,64.6734,40900.0
2014-05-22 15:00:00,80.4,80.4,80.39,80.39,30600.0,64.6734,64.6734,64.6654,64.6654,30600.0
2014-05-22 15:30:00,80.39,80.41,80.39,80.41,33400.0,64.6654,64.6815,64.6654,64.6815,33400.0
2014-05-23 09:30:00,80.42,80.44,80.41,80.43,72000.0,64.6895,64.7056,64.6815,64.6976,72000.0
2014-05-23 10:00:00,80.43,80.43,80.42,80.43,23800.0,64.6976,64.6976,64.6895,64.6976,23800.0
2014-05-23 10:30:00,80.42,80.43,80.42,80.43,30900.0,64.6895,64.6976,64.6895,64.6976,30900.0
2014-05-23 11:00:00,80.43,80.44,80.42,80.43,30900.0,64.6976,64.7056,64.6895,64.6976,30900.0
2014-05-23 11:30:00,80.42,80.44,80.42,80.43,36900.0,64.6895,64.7056,64.6895,64.6976,36900.0
2014-05-23 12:00:00,80.44,80.44,80.43,80.44,20800.0,64.7056,64.7056,64.6976,64.7056,20800.0
2014-05-23 12:30:00,80.44,80.44,80.42,80.42,52900.0,64.7056,64.7056,64.6895,64.6895,52900.0
2014-05-23 13:00:00,80.42,80.43,80.42,80.42,74600.0,64.6895,64.6976,64.6895,64.6895,74600.0
2014-05-23 13:30:00,80.42,80.44,80.42,80.43,79100.0,64.6895,64.7056,64.6895,64.6976,79100.0
2014-05-23 14:00:00,80.44,80.44,80.41,80.42,70700.0,64.7056,64.7056,64.6815,64.6895,70700.0
2014-05-23 14:30:00,80.42,80.43,80.4,80.41,73900.0,64.6895,64.6976,64.6734,64.6815,73900.0
2014-05-23 15:00:00,80.41,80.41,80.4,80.4,59800.0,64.6815,64.6815,64.6734,64.6734,59800.0
2014-05-23 15:30:00,80.4,80.41,80.4,80.4,75100.0,64.6734,64.6815,64.6734,64.6734,75100.0
2014-05-27 09:30:00,80.4,80.41,80.38,80.39,62600.0,64.6734,64.6815,64.6573,64.6654,62600.0
2014-05-27 10:00:00,80.38,80.4,80.38,80.39,14800.0,64.6573,64.6734,64.6573,64.6654,14800.0
2014-05-27 10:30:00,80.38,80.39,80.38,80.39,26900.0,64.6573,64.6654,64.6573,64.6654,26900.0
2014-05-27 11:00:00,80.4,80.41,80.39,80.41,42200.0,64.6734,64.6815,64.6654,64.6815,42200.0
2014-05-27 11:30:00,80.4,80.41,80.39,80.4,98100.0,64.6734,64.6815,64.6654,64.6734,98100.0
2014-05-27 12:00:00,80.4,80.41,80.39,80.41,59900.0,64.6734,64.6815,64.6654,64.6815,59900.0
2014-05-27 12:30:00,80.41,80.41,80.4,80.41,29300.0,64.6815,64.6815,64.6734,64.6815,29300.0
2014-05-27 13:00:00,80.4,80.41,80.39,80.4,47500.0,64.6734,64.6815,64.6654,64.6734,47500.0
2014-05-27 13:30:00,80.41,80.42,80.4,80.4,29500.0,64.6815,64.6895,64.6734,64.6734,29500.0
2014-05-27 14:00:00,80.4,80.42,80.4,80.42,31900.0,64.6734,64.6895,64.6734,64.6895,31900.0
2014-05-27 14:30:00,80.42,80.42,80.4,80.41,67800.0,64.6895,64.6895,64.6734,64.6815,67800.0
2014-05-27 15:00:00,80.42,80.42,80.41,80.42,30300.0,64.6895,64.6895,64.6815,64.6895,30300.0
2014-05-27 15:30:00,80.42,80.43,80.41,80.43,58200.0,64.6895,64.6976,64.6815,64.6976,58200.0
2014-05-28 09:30:00,80.46,80.47,80.44,80.46,42100.0,64.7217,64.7297,64.7056,64.7217,42100.0
2014-05-28 10:00:00,80.47,80.48,80.46,80.48,20900.0,64.7297,64.7378,64.7217,64.7378,20900.0
2014-05-28 10:30:00,80.48,80.49,80.47,80.48,19700.0,64.7378,64.7458,64.7297,64.7378,19700.0
2014-05-28 11:00:00,80.49,80.49,80.48,80.49,13900.0,64.7458,64.7458,64.7378,64.7458,13900.0
2014-05-28 11:30:00,80.49,80.5,80.48,80.5,33200.0,64.7458,64.7539,64.7378,64.7539,33200.0
2014-05-28 12:00:00,80.5,80.52,80.49,80.5,105500.0,64.7539,64.77,64.7458,64.7539,105500.0
2014-05-28 12:30:00,80.49,80.5,80.49,80.5,26600.0,64.7458,64.7539,64.7458,64.7539,26600.0
2014-05-28 13:00:00,80.49,80.49,80.48,80.49,29300.0,64.7458,64.7458,64.7378,64.7458,29300.0
2014-05-28 13:30:00,80.49,80.5,80.48,80.49,34200.0,64.7458,64.7539,64.7378,64.7458,34200.0
2014-05-28 14:00:00,80.49,80.52,80.49,80.51,83400.0,64.7458,64.77,64.7458,64.7619,83400.0
2014-05-28 14:30:00,80.52,80.52,80.5,80.5,45100.0,64.77,64.77,64.7539,64.7539,45100.0
2014-05-28 15:00:00,80.51,80.51,80.49,80.5,62500.0,64.7619,64.7619,64.7458,64.7539,62500.0
2014-05-28 15:30:00,80.49,80.5,80.49,80.5,54400.0,64.7458,64.7539,64.7458,64.7539,54400.0
2014-05-29 09:30:00,80.49,80.52,80.48,80.51,54100.0,64.7458,64.77,64.7378,64.7619,54100.0
2014-05-29 10:00:00,80.5,80.53,80.5,80.53,42300.0,64.7539,64.778,64.7539,64.778,42300.0
2014-05-29 10:30:00,80.53,80.55,80.52,80.55,47300.0,64.778,64.7941,64.77,64.7941,47300.0
2014-05-29 11:00:00,80.54,80.55,80.52,80.54,49000.0,64.786,64.7941,64.77,64.786,49000.0
2014-05-29 11:30:00,80.54,80.54,80.52,80.53,69800.0,64.786,64.786,64.77,64.778,69800.0
2014-05-29 12:00:00,80.53,80.53,80.5,80.52,59500.0,64.778,64.778,64.7539,64.77,59500.0
2014-05-29 12:30:00,80.51,80.52,80.5,80.5,157100.0,64.7619,64.77,64.7539,64.7539,157100.0
2014-05-29 13:00:00,80.5,80.51,80.49,80.51,54100.0,64.7539,64.7619,64.7458,64.7619,54100.0
2014-05-29 13:30:00,80.5,80.5,80.48,80.48,71600.0,64.7539,64.7539,64.7378,64.7378,71600.0
2014-05-29 14:00:00,80.48,80.5,80.47,80.49,77500.0,64.7378,64.7539,64.7297,64.7458,77500.0
2014-05-29 14:30:00,80.49,80.5,80.49,80.49,50700.0,64.7458,64.7539,64.7458,64.7458,50700.0
2014-05-29 15:00:00,80.49,80.5,80.48,80.48,31800.0,64.7458,64.7539,64.7378,64.7378,31800.0
2014-05-29 15:30:00,80.49,80.49,80.47,80.48,55600.0,64.7458,64.7458,64.7297,64.7378,55600.0
2014-05-30 09:30:00,80.46,80.47,80.42,80.43,34000.0,64.7217,64.7297,64.6895,64.6976,34000.0
2014-05-30 10:00:00,80.43,80.45,80.42,80.45,68000.0,64.6976,64.7137,64.6895,64.7137,68000.0
2014-05-30 10:30:00,80.45,80.46,80.44,80.45,31300.0,64.7137,64.7217,64.7056,64.7137,31300.0
2014-05-30 11:00:00,80.46,80.47,80.44,80.45,45000.0,64.7217,64.7297,64.7056,64.7137,45000.0
2014-05-30 11:30:00,80.45,80.46,80.43,80.45,42100.0,64.7137,64.7217,64.6976,64.7137,42100.0
2014-05-30 12:00:00,80.45,80.45,80.44,80.45,32400.0,64.7137,64.7137,64.7056,64.7137,32400.0
2014-05-30 12:30:00,80.45,80.46,80.44,80.46,33300.0,64.7137,64.7217,64.7056,64.7217,33300.0
2014-05-30 13:00:00,80.46,80.46,80.44,80.46,42900.0,64.7217,64.7217,64.7056,64.7217,42900.0
2014-05-30 13:30:00,80.46,80.46,80.45,80.46,31400.0,64.7217,64.7217,64.7137,64.7217,31400.0
2014-05-30 14:00:00,80.46,80.46,80.44,80.46,48400.0,64.7217,64.7217,64.7056,64.7217,48400.0
2014-05-30 14:30:00,80.46,80.47,80.43,80.44,348600.0,64.7217,64.7297,64.6976,64.7056,348600.0
2014-05-30 15:00:00,80.44,80.45,80.44,80.45,97600.0,64.7056,64.7137,64.7056,64.7137,97600.0
2014-05-30 15:30:00,80.45,80.45,80.44,80.44,85500.0,64.7137,64.7137,64.7056,64.7056,85500.0
2014-06-02 09:30:00,80.35,80.35,80.31,80.33,44400.0,64.6983,64.6983,64.6661,64.6822,44400.0
2014-06-02 10:00:00,80.35,80.36,80.33,80.34,55800.0,64.6983,64.7063,64.6822,64.6902,55800.0
2014-06-02 10:30:00,80.34,80.34,80.31,80.33,30500.0,64.6902,64.6902,64.6661,64.6822,30500.0
2014-06-02 11:00:00,80.33,80.33,80.3,80.3,31300.0,64.6822,64.6822,64.658,64.658,31300.0
2014-06-02 11:30:00,80.31,80.31,80.28,80.29,23500.0,64.6661,64.6661,64.6419,64.65,23500.0
2014-06-02 12:00:00,80.29,80.29,80.28,80.29,77100.0,64.65,64.65,64.6419,64.65,77100.0
2014-06-02 12:30:00,80.29,80.29,80.28,80.29,11100.0,64.65,64.65,64.6419,64.65,11100.0
2014-06-02 13:00:00,80.28,80.3,80.28,80.29,27500.0,64.6419,64.658,64.6419,64.65,27500.0
2014-06-02 13:30:00,80.29,80.29,80.28,80.29,18400.0,64.65,64.65,64.6419,64.65,18400.0
2014-06-02 14:00:00,80.29,80.3,80.28,80.3,27200.0,64.65,64.658,64.6419,64.658,27200.0
2014-06-02 14:30:00,80.3,80.3,80.29,80.3,34000.0,64.658,64.658,64.65,64.658,34000.0
2014-06-02 15:00:00,80.29,80.3,80.29,80.3,79700.0,64.65,64.658,64.65,64.658,79700.0
2014-06-02 15:30:00,80.29,80.31,80.29,80.29,42000.0,64.65,64.6661,64.65,64.65,42000.0
2014-06-03 09:30:00,80.31,80.31,80.26,80.27,52100.0,64.6661,64.6661,64.6258,64.6339,52100.0
2014-06-03 10:00:00,80.27,80.27,80.26,80.26,24300.0,64.6339,64.6339,64.6258,64.6258,24300.0
2014-06-03 10:30:00,80.25,80.27,80.25,80.27,22900.0,64.6178,64.6339,64.6178,64.6339,22900.0
2014-06-03 11:00:00,80.27,80.28,80.27,80.28,12600.0,64.6339,64.6419,64.6339,64.6419,12600.0
2014-06-03 11:30:00,80.27,80.28,80.27,80.28,26400.0,64.6339,64.6419,64.6339,64.6419,26400.0
2014-06-03 12:00:00,80.28,80.29,80.26,80.26,20700.0,64.6419,64.65,64.6258,64.6258,20700.0
2014-06-03 12:30:00,80.27,80.27,80.26,80.26,39600.0,64.6339,64.6339,64.6258,64.6258,39600.0
2014-06-03 13:00:00,80.26,80.27,80.25,80.26,36400.0,64.6258,64.6339,64.6178,64.6258,36400.0
2014-06-03 13:30:00,80.26,80.26,80.25,80.25,28700.0,64.6258,64.6258,64.6178,64.6178,28700.0
2014-06-03 14:00:00,80.25,80.26,80.25,80.26,27500.0,64.6178,64.6258,64.6178,64.6258,27500.0
2014-06-03 14:30:00,80.25,80.26,80.23,80.24,82200.0,64.6178,64.6258,64.6017,64.6097,82200.0
2014-06-03 15:00:00,80.25,80.26,80.24,80.25,41700.0,64.6178,64.6258,64.6097,64.6178,41700.0
2014-06-03 15:30:00,80.23,80.25,80.23,80.24,32300.0,64.6017,64.6178,64.6017,64.6097,32300.0
2014-06-04 09:30:00,80.24,80.27,80.24,80.25,58500.0,64.6097,64.6339,64.6097,64.6178,58500.0
2014-06-04 10:00:00,80.24,80.25,80.22,80.22,19700.0,64.6097,64.6178,64.5936,64.5936,19700.0
2014-06-04 10:30:00,80.22,80.24,80.22,80.23,14300.0,64.5936,64.6097,64.5936,64.6017,14300.0
2014-06-04 11:00:00,80.24,80.24,80.22,80.23,28300.0,64.6097,64.6097,64.5936,64.6017,28300.0
2014-06-04 11:30:00,80.23,80.23,80.22,80.23,19800.0,64.6017,64.6017,64.5936,64.6017,19800.0
2014-06-04 12:00:00,80.22,80.25,80.22,80.25,37700.0,64.5936,64.6178,64.5936,64.6178,37700.0
2014-06-04 12:30:00,80.24,80.25,80.24,80.25,16700.0,64.6097,64.6178,64.6097,64.6178,16700.0
2014-06-04 13:00:00,80.25,80.25,80.23,80.24,31000.0,64.6178,64.6178,64.6017,64.6097,31000.0
2014-06-04 13:30:00,80.24,80.24,80.23,80.24,26300.0,64.6097,64.6097,64.6017,64.6097,26300.0
2014-06-04 14:00:00,80.23,80.25,80.22,80.25,46600.0,64.6017,64.6178,64.5936,64.6178,46600.0
2014-06-04 14:30:00,80.24,80.26,80.24,80.25,70300.0,64.6097,64.6258,64.6097,64.6178,70300.0
2014-06-04 15:00:00,80.26,80.26,80.23,80.25,124800.0,64.6258,64.6258,64.6017,64.6178,124800.0
2014-06-04 15:30:00,80.25,80.26,80.24,80.25,278900.0,64.6178,64.6258,64.6097,64.6178,278900.0
2014-06-05 09:30:00,80.28,80.3,80.26,80.28,28600.0,64.6419,64.658,64.6258,64.6419,28600.0
2014-06-05 10:00:00,80.29,80.3,80.28,80.29,23300.0,64.65,64.658,64.6419,64.65,23300.0
2014-06-05 10:30:00,80.28,80.3,80.28,80.28,20300.0,64.6419,64.658,64.6419,64.6419,20300.0
2014-06-05 11:00:00,80.28,80.29,80.28,80.28,16700.0,64.6419,64.65,64.6419,64.6419,16700.0
2014-06-05 11:30:00,80.29,80.3,80.28,80.3,74800.0,64.65,64.658,64.6419,64.658,74800.0
2014-06-05 12:00:00,80.3,80.31,80.28,80.29,61900.0,64.658,64.6661,64.6419,64.65,61900.0
2014-06-05 12:30:00,80.29,80.29,80.28,80.28,20900.0,64.65,64.65,64.6419,64.6419,20900.0
2014-06-05 13:00:00,80.29,80.3,80.28,80.3,39800.0,64.65,64.658,64.6419,64.658,39800.0
2014-06-05 13:30:00,80.3,80.3,80.29,80.29,42400.0,64.658,64.658,64.65,64.65,42400.0
2014-06-05 14:00:00,80.29,80.3,80.29,80.3,26000.0,64.65,64.658,64.65,64.658,26000.0
2014-06-05 14:30:00,80.3,80.3,80.29,80.3,40900.0,64.658,64.658,64.65,64.658,40900.0
2014-06-05 15:00:00,80.3,80.3,80.29,80.29,57800.0,64.658,64.658,64.65,64.65,57800.0
2014-06-05 15:30:00,80.29,80.31,80.29,80.29,80400.0,64.65,64.6661,64.65,64.65,80400.0
2014-06-06 09:30:00,80.33,80.33,80.28,80.3,46500.0,64.6822,64.6822,64.6419,64.658,46500.0
2014-06-06 10:00:00,80.3,80.31,80.29,80.29,16700.0,64.658,64.6661,64.65,64.65,16700.0
2014-06-06 10:30:00,80.29,80.3,80.28,80.29,34500.0,64.65,64.658,64.6419,64.65,34500.0
2014-06-06 11:00:00,80.28,80.29,80.27,80.27,47600.0,64.6419,64.65,64.6339,64.6339,47600.0
2014-06-06 11:30:00,80.28,80.28,80.25,80.28,54300.0,64.6419,64.6419,64.6178,64.6419,54300.0
2014-06-06 12:00:00,80.28,80.28,80.27,80.27,31600.0,64.6419,64.6419,64.6339,64.6339,31600.0
2014-06-06 12:30:00,80.27,80.28,80.26,80.26,22500.0,64.6339,64.6419,64.6258,64.6258,22500.0
2014-06-06 13:00:00,80.26,80.27,80.26,80.27,31900.0,64.6258,64.6339,64.6258,64.6339,31900.0
2014-06-06 13:30:00,80.26,80.27,80.25,80.26,18700.0,64.6258,64.6339,64.6178,64.6258,18700.0
2014-06-06 14:00:00,80.26,80.27,80.25,80.25,91000.0,64.6258,64.6339,64.6178,64.6178,91000.0
2014-06-06 14:30:00,80.26,80.27,80.25,80.27,21200.0,64.6258,64.6339,64.6178,64.6339,21200.0
2014-06-06 15:00:00,80.26,80.27,80.26,80.26,21200.0,64.6258,64.6339,64.6258,64.6258,21200.0
2014-06-06 15:30:00,80.27,80.27,80.25,80.25,93800.0,64.6339,64.6339,64.6178,64.6178,93800.0
2014-06-09 09:30:00,80.21,80.21,80.18,80.2,42200.0,64.5856,64.5856,64.5614,64.5775,42200.0
2014-06-09 10:00:00,80.2,80.2,80.18,80.18,34500.0,64.5775,64.5775,64.5614,64.5614,34500.0
2014-06-09 10:30:00,80.19,80.2,80.18,80.18,36200.0,64.5695,64.5775,64.5614,64.5614,36200.0
2014-06-09 11:00:00,80.19,80.2,80.18,80.18,16000.0,64.5695,64.5775,64.5614,64.5614,16000.0
2014-06-09 11:30:00,80.18,80.2,80.18,80.2,22700.0,64.5614,64.5775,64.5614,64.5775,22700.0
2014-06-09 12:00:00,80.2,80.21,80.19,80.19,47500.0,64.5775,64.5856,64.5695,64.5695,47500.0
2014-06-09 12:30:00,80.2,80.21,80.19,80.2,44400.0,64.5775,64.5856,64.5695,64.5775,44400.0
2014-06-09 13:00:00,80.2,80.21,80.2,80.2,21300.0,64.5775,64.5856,64.5775,64.5775,21300.0
2014-06-09 13:30:00,80.2,80.21,80.2,80.21,19000.0,64.5775,64.5856,64.5775,64.5856,19000.0
2014-06-09 14:00:00,80.2,80.21,80.2,80.2,23800.0,64.5775,64.5856,64.5775,64.5775,23800.0
2014-06-09 14:30:00,80.21,80.21,80.19,80.2,95800.0,64.5856,64.5856,64.5695,64.5775,95800.0
2014-06-09 15:00:00,80.2,80.21,80.2,80.2,34100.0,64.5775,64.5856,64.5775,64.5775,34100.0
2014-06-09 15:30:00,80.2,80.21,80.19,80.2,42000.0,64.5775,64.5856,64.5695,64.5775,42000.0
2014-06-10 09:30:00,80.15,80.17,80.15,80.16,46400.0,64.5372,64.5533,64.5372,64.5453,46400.0
2014-06-10 10:00:00,80.16,80.16,80.14,80.14,45200.0,64.5453,64.5453,64.5292,64.5292,45200.0
2014-06-10 10:30:00,80.14,80.15,80.14,80.15,21200.0,64.5292,64.5372,64.5292,64.5372,21200.0
2014-06-10 11:00:00,80.14,80.16,80.13,80.13,66000.0,64.5292,64.5453,64.5211,64.5211,66000.0
2014-06-10 11:30:00,80.14,80.16,80.13,80.15,101300.0,64.5292,64.5453,64.5211,64.5372,101300.0
2014-06-10 12:00:00,80.15,80.16,80.13,80.15,79100.0,64.5372,64.5453,64.5211,64.5372,79100.0
2014-06-10 12:30:00,80.16,80.16,80.13,80.14,23800.0,64.5453,64.5453,64.5211,64.5292,23800.0
2014-06-10 13:00:00,80.15,80.15,80.13,80.13,29700.0,64.5372,64.5372,64.5211,64.5211,29700.0
2014-06-10 13:30:00,80.14,80.14,80.13,80.13,12700.0,64.5292,64.5292,64.5211,64.5211,12700.0
2014-06-10 14:00:00,80.13,80.15,80.13,80.14,45700.0,64.5211,64.5372,64.5211,64.5292,45700.0
2014-06-10 14:30:00,80.15,80.16,80.14,80.15,48000.0,64.5372,64.5453,64.5292,64.5372,48000.0
2014-06-10 15:00:00,80.16,80.16,80.14,80.14,71600.0,64.5453,64.5453,64.5292,64.5292,71600.0
2014-06-10 15:30:00,80.15,80.16,80.14,80.15,74500.0,64.5372,64.5453,64.5292,64.5372,74500.0
2014-06-11 09:30:00,80.2,80.2,80.16,80.17,40400.0,64.5775,64.5775,64.5453,64.5533,40400.0
2014-06-11 10:00:00,80.17,80.18,80.16,80.18,36700.0,64.5533,64.5614,64.5453,64.5614,36700.0
2014-06-11 10:30:00,80.18,80.19,80.17,80.18,19500.0,64.5614,64.5695,64.5533,64.5614,19500.0
2014-06-11 11:00:00,80.17,80.18,80.17,80.17,25100.0,64.5533,64.5614,64.5533,64.5533,25100.0
2014-06-11 11:30:00,80.17,80.18,80.16,80.18,65800.0,64.5533,64.5614,64.5453,64.5614,65800.0
2014-06-11 12:00:00,80.17,80.19,80.17,80.17,106700.0,64.5533,64.5695,64.5533,64.5533,106700.0
2014-06-11 12:30:00,80.17,80.19,80.17,80.17,62900.0,64.5533,64.5695,64.5533,64.5533,62900.0
2014-06-11 13:00:00,80.17,80.18,80.16,80.17,51400.0,64.5533,64.5614,64.5453,64.5533,51400.0
2014-06-11 13:30:00,80.16,80.18,80.16,80.18,26500.0,64.5453,64.5614,64.5453,64.5614,26500.0
2014-06-11 14:00:00,80.18,80.18,80.17,80.17,20800.0,64.5614,64.5614,64.5533,64.5533,20800.0
2014-06-11 14:30:00,80.18,80.18,80.17,80.17,48700.0,64.5614,64.5614,64.5533,64.5533,48700.0
2014-06-11 15:00:00,80.17,80.18,80.16,80.18,71100.0,64.5533,64.5614,64.5453,64.5614,71100.0
2014-06-11 15:30:00,80.17,80.18,80.15,80.17,101300.0,64.5533,64.5614,64.5372,64.5533,101300.0
2014-06-12 09:30:00,80.17,80.17,80.15,80.17,24400.0,64.5533,64.5533,64.5372,64.5533,24400.0
2014-06-12 10:00:00,80.17,80.18,80.16,80.17,13400.0,64.5533,64.5614,64.5453,64.5533,13400.0
2014-06-12 10:30:00,80.17,80.19,80.17,80.19,11900.0,64.5533,64.5695,64.5533,64.5695,11900.0
2014-06-12 11:00:00,80.19,80.19,80.18,80.18,12900.0,64.5695,64.5695,64.5614,64.5614,12900.0
2014-06-12 11:30:00,80.18,80.19,80.18,80.19,23400.0,64.5614,64.5695,64.5614,64.5695,23400.0
2014-06-12 12:00:00,80.19,80.19,80.17,80.17,20300.0,64.5695,64.5695,64.5533,64.5533,20300.0
2014-06-12 12:30:00,80.18,80.18,80.17,80.18,28400.0,64.5614,64.5614,64.5533,64.5614,28400.0
2014-06-12 13:00:00,80.18,80.22,80.17,80.22,102100.0,64.5614,64.5936,64.5533,64.5936,102100.0
2014-06-12 13:30:00,80.22,80.23,80.21,80.22,27100.0,64.5936,64.6017,64.5856,64.5936,27100.0
2014-06-12 14:00:00,80.23,80.23,80.21,80.22,33400.0,64.6017,64.6017,64.5856,64.5936,33400.0
2014-06-12 14:30:00,80.21,80.24,80.21,80.23,111400.0,64.5856,64.6097,64.5856,64.6017,111400.0
2014-06-12 15:00:00,80.23,80.24,80.22,80.23,74400.0,64.6017,64.6097,64.5936,64.6017,74400.0
2014-06-12 15:30:00,80.23,80.24,80.22,80.22,53000.0,64.6017,64.6097,64.5936,64.5936,53000.0
2014-06-13 09:30:00,80.12,80.13,80.11,80.13,30700.0,64.5131,64.5211,64.505,64.5211,30700.0
2014-06-13 10:00:00,80.13,80.13,80.12,80.13,18300.0,64.5211,64.5211,64.5131,64.5211,18300.0
2014-06-13 10:30:00,80.13,80.15,80.13,80.15,17300.0,64.5211,64.5372,64.5211,64.5372,17300.0
2014-06-13 11:00:00,80.14,80.15,80.13,80.13,17900.0,64.5292,64.5372,64.5211,64.5211,17900.0
2014-06-13 11:30:00,80.13,80.14,80.13,80.13,23700.0,64.5211,64.5292,64.5211,64.5211,23700.0
2014-06-13 12:00:00,80.14,80.14,80.13,80.14,19300.0,64.5292,64.5292,64.5211,64.5292,19300.0
2014-06-13 12:30:00,80.14,80.15,80.12,80.13,36000.0,64.5292,64.5372,64.5131,64.5211,36000.0
2014-06-13 13:00:00,80.13,80.15,80.13,80.15,69400.0,64.5211,64.5372,64.5211,64.5372,69400.0
2014-06-13 13:30:00,80.15,80.16,80.14,80.16,31900.0,64.5372,64.5453,64.5292,64.5453,31900.0
2014-06-13 14:00:00,80.16,80.17,80.15,80.16,48300.0,64.5453,64.5533,64.5372,64.5453,48300.0
2014-06-13 14:30:00,80.16,80.17,80.16,80.17,51200.0,64.5453,64.5533,64.5453,64.5533,51200.0
2014-06-13 15:00:00,80.17,80.18,80.16,80.18,21900.0,64.5533,64.5614,64.5453,64.5614,21900.0
2014-06-13 15:30:00,80.18,80.18,80.15,80.17,57300.0,64.5614,64.5614,64.5372,64.5533,57300.0
2014-06-16 09:30:00,80.13,80.17,80.13,80.17,38000.0,64.5211,64.5533,64.5211,64.5533,38000.0
2014-06-16 10:00:00,80.17,80.18,80.16,80.18,21100.0,64.5533,64.5614,64.5453,64.5614,21100.0
2014-06-16 10:30:00,80.17,80.19,80.15,80.17,132100.0,64.5533,64.5695,64.5372,64.5533,132100.0
2014-06-16 11:00:00,80.16,80.17,80.15,80.17,26900.0,64.5453,64.5533,64.5372,64.5533,26900.0
2014-06-16 11:30:00,80.16,80.18,80.16,80.16,504700.0,64.5453,64.5614,64.5453,64.5453,504700.0
2014-06-16 12:00:00,80.16,80.17,80.16,80.16,19900.0,64.5453,64.5533,64.5453,64.5453,19900.0
2014-06-16 12:30:00,80.16,80.16,80.14,80.14,104600.0,64.5453,64.5453,64.5292,64.5292,104600.0
2014-06-16 13:00:00,80.15,80.15,80.14,80.15,32700.0,64.5372,64.5372,64.5292,64.5372,32700.0
2014-06-16 13:30:00,80.15,80.15,80.14,80.14,95100.0,64.5372,64.5372,64.5292,64.5292,95100.0
2014-06-16 14:00:00,80.15,80.15,80.13,80.13,54100.0,64.5372,64.5372,64.5211,64.5211,54100.0
2014-06-16 14:30:00,80.13,80.14,80.13,80.14,77500.0,64.5211,64.5292,64.5211,64.5292,77500.0
2014-06-16 15:00:00,80.14,80.16,80.13,80.14,90600.0,64.5292,64.5453,64.5211,64.5292,90600.0
2014-06-16 15:30:00,80.14,80.16,80.14,80.14,97200.0,64.5292,64.5453,64.5292,64.5292,97200.0
2014-06-17 09:30:00,80.11,80.13,80.08,80.08,57100.0,64.505,64.5211,64.4809,64.4809,57100.0
2014-06-17 10:00:00,80.09,80.09,80.07,80.07,21900.0,64.4889,64.4889,64.4728,64.4728,21900.0
2014-06-17 10:30:00,80.08,80.08,80.07,80.08,16500.0,64.4809,64.4809,64.4728,64.4809,16500.0
2014-06-17 11:00:00,80.08,80.08,80.07,80.08,15700.0,64.4809,64.4809,64.4728,64.4809,15700.0
2014-06-17 11:30:00,80.08,80.09,80.07,80.08,36700.0,64.4809,64.4889,64.4728,64.4809,36700.0
2014-06-17 12:00:00,80.09,80.1,80.08,80.09,25600.0,64.4889,64.497,64.4809,64.4889,25600.0
2014-06-17 12:30:00,80.09,80.09,80.08,80.09,24100.0,64.4889,64.4889,64.4809,64.4889,24100.0
2014-06-17 13:00:00,80.09,80.1,80.08,80.09,37200.0,64.4889,64.497,64.4809,64.4889,37200.0
2014-06-17 13:30:00,80.09,80.1,80.07,80.08,33500.0,64.4889,64.497,64.4728,64.4809,33500.0
2014-06-17 14:00:00,80.09,80.09,80.08,80.09,24900.0,64.4889,64.4889,64.4809,64.4889,24900.0
2014-06-17 14:30:00,80.08,80.1,80.08,80.08,80600.0,64.4809,64.497,64.4809,64.4809,80600.0
2014-06-17 15:00:00,80.08,80.09,80.08,80.08,110300.0,64.4809,64.4889,64.4809,64.4809,110300.0
2014-06-17 15:30:00,80.08,80.09,80.07,80.08,81300.0,64.4809,64.4889,64.4728,64.4809,81300.0
2014-06-18 09:30:00,80.09,80.15,80.09,80.11,45800.0,64.4889,64.5372,64.4889,64.505,45800.0
2014-06-18 10:00:00,80.11,80.12,80.11,80.11,20100.0,64.505,64.5131,64.505,64.505,20100.0
2014-06-18 10:30:00,80.11,80.12,80.11,80.11,68300.0,64.505,64.5131,64.505,64.505,68300.0
2014-06-18 11:00:00,80.11,80.12,80.1,80.1,38100.0,64.505,64.5131,64.497,64.497,38100.0
2014-06-18 11:30:00,80.1,80.11,80.08,80.1,243700.0,64.497,64.505,64.4809,64.497,243700.0
2014-06-18 12:00:00,80.11,80.11,80.09,80.09,52000.0,64.505,64.505,64.4889,64.4889,52000.0
2014-06-18 12:30:00,80.09,80.11,80.09,80.1,21800.0,64.4889,64.505,64.4889,64.497,21800.0
2014-06-18 13:00:00,80.11,80.12,80.1,80.11,702400.0,64.505,64.5131,64.497,64.505,702400.0
2014-06-18 13:30:00,80.11,80.13,80.11,80.12,32400.0,64.505,64.5211,64.505,64.5131,32400.0
2014-06-18 14:00:00,80.12,80.18,80.05,80.11,70600.0,64.5131,64.5614,64.4567,64.505,70600.0
2014-06-18 14:30:00,80.11,80.14,80.1,80.11,86400.0,64.505,64.5292,64.497,64.505,86400.0
2014-06-18 15:00:00,80.11,80.14,80.1,80.14,52600.0,64.505,64.5292,64.497,64.5292,52600.0
2014-06-18 15:30:00,80.14,80.16,80.14,80.16,35900.0,64.5292,64.5453,64.5292,64.5453,35900.0
2014-06-19 09:30:00,80.22,80.24,80.2,80.23,37400.0,64.5936,64.6097,64.5775,64.6017,37400.0
2014-06-19 10:00:00,80.23,80.24,80.21,80.21,67500.0,64.6017,64.6097,64.5856,64.5856,67500.0
2014-06-19 10:30:00,80.21,80.22,80.21,80.22,35900.0,64.5856,64.5936,64.5856,64.5936,35900.0
2014-06-19 11:00:00,80.22,80.22,80.19,80.19,236900.0,64.5936,64.5936,64.5695,64.5695,236900.0
2014-06-19 11:30:00,80.19,80.21,80.18,80.2,65800.0,64.5695,64.5856,64.5614,64.5775,65800.0
2014-06-19 12:00:00,80.2,80.21,80.17,80.17,326900.0,64.5775,64.5856,64.5533,64.5533,326900.0
2014-06-19 12:30:00,80.17,80.19,80.17,80.18,43900.0,64.5533,64.5695,64.5533,64.5614,43900.0
2014-06-19 13:00:00,80.19,80.19,80.17,80.17,70400.0,64.5695,64.5695,64.5533,64.5533,70400.0
2014-06-19 13:30:00,80.17,80.18,80.16,80.17,124500.0,64.5533,64.5614,64.5453,64.5533,124500.0
2014-06-19 14:00:00,80.18,80.19,80.17,80.17,65600.0,64.5614,64.5695,64.5533,64.5533,65600.0
2014-06-19 14:30:00,80.17,80.18,80.17,80.17,108300.0,64.5533,64.5614,64.5533,64.5533,108300.0
2014-06-19 15:00:00,80.17,80.19,80.17,80.18,153200.0,64.5533,64.5695,64.5533,64.5614,153200.0
2014-06-19 15:30:00,80.17,80.18,80.16,80.18,159700.0,64.5533,64.5614,64.5453,64.5614,159700.0
2014-06-20 09:30:00,80.11,80.14,80.11,80.14,14700.0,64.505,64.5292,64.505,64.5292,14700.0
2014-06-20 10:00:00,80.14,80.14,80.12,80.14,16600.0,64.5292,64.5292,64.5131,64.5292,16600.0
2014-06-20 10:30:00,80.13,80.14,80.13,80.13,15200.0,64.5211,64.5292,64.5211,64.5211,15200.0
2014-06-20 11:00:00,80.14,80.15,80.13,80.14,314800.0,64.5292,64.5372,64.5211,64.5292,314800.0
2014-06-20 11:30:00,80.14,80.14,80.13,80.14,27900.0,64.5292,64.5292,64.5211,64.5292,27900.0
2014-06-20 12:00:00,80.14,80.15,80.13,80.14,27300.0,64.5292,64.5372,64.5211,64.5292,27300.0
2014-06-20 12:30:00,80.14,80.16,80.13,80.15,34100.0,64.5292,64.5453,64.5211,64.5372,34100.0
2014-06-20 13:00:00,80.16,80.16,80.14,80.16,25900.0,64.5453,64.5453,64.5292,64.5453,25900.0
2014-06-20 13:30:00,80.16,80.16,80.14,80.15,15700.0,64.5453,64.5453,64.5292,64.5372,15700.0
2014-06-20 14:00:00,80.14,80.16,80.14,80.15,39200.0,64.5292,64.5453,64.5292,64.5372,39200.0
2014-06-20 14:30:00,80.15,80.15,80.12,80.12,283800.0,64.5372,64.5372,64.5131,64.5131,283800.0
2014-06-20 15:00:00,80.14,80.15,80.13,80.14,65200.0,64.5292,64.5372,64.5211,64.5292,65200.0
2014-06-20 15:30:00,80.14,80.15,80.13,80.15,80700.0,64.5292,64.5372,64.5211,64.5372,80700.0
2014-06-23 09:30:00,80.18,80.18,80.15,80.15,21100.0,64.5614,64.5614,64.5372,64.5372,21100.0
2014-06-23 10:00:00,80.16,80.16,80.14,80.15,32500.0,64.5453,64.5453,64.5292,64.5372,32500.0
2014-06-23 10:30:00,80.15,80.15,80.14,80.15,21200.0,64.5372,64.5372,64.5292,64.5372,21200.0
2014-06-23 11:00:00,80.15,80.15,80.14,80.15,12200.0,64.5372,64.5372,64.5292,64.5372,12200.0
2014-06-23 11:30:00,80.14,80.15,80.14,80.15,30500.0,64.5292,64.5372,64.5292,64.5372,30500.0
2014-06-23 12:00:00,80.15,80.15,80.14,80.15,28000.0,64.5372,64.5372,64.5292,64.5372,28000.0
2014-06-23 12:30:00,80.15,80.15,80.14,80.15,14900.0,64.5372,64.5372,64.5292,64.5372,14900.0
2014-06-23 13:00:00,80.14,80.15,80.14,80.15,21600.0,64.5292,64.5372,64.5292,64.5372,21600.0
2014-06-23 13:30:00,80.15,80.15,80.14,80.14,24000.0,64.5372,64.5372,64.5292,64.5292,24000.0
2014-06-23 14:00:00,80.15,80.15,80.14,80.15,46700.0,64.5372,64.5372,64.5292,64.5372,46700.0
2014-06-23 14:30:00,80.15,80.15,80.13,80.14,113800.0,64.5372,64.5372,64.5211,64.5292,113800.0
2014-06-23 15:00:00,80.13,80.15,80.12,80.14,427500.0,64.5211,64.5372,64.5131,64.5292,427500.0
2014-06-23 15:30:00,80.14,80.15,80.13,80.13,38700.0,64.5292,64.5372,64.5211,64.5211,38700.0
2014-06-24 09:30:00,80.15,80.17,80.15,80.17,35400.0,64.5372,64.5533,64.5372,64.5533,35400.0
2014-06-24 10:00:00,80.16,80.16,80.13,80.13,34800.0,64.5453,64.5453,64.5211,64.5211,34800.0
2014-06-24 10:30:00,80.14,80.14,80.13,80.14,20200.0,64.5292,64.5292,64.5211,64.5292,20200.0
2014-06-24 11:00:00,80.13,80.14,80.13,80.14,26000.0,64.5211,64.5292,64.5211,64.5292,26000.0
2014-06-24 11:30:00,80.14,80.14,80.13,80.14,44400.0,64.5292,64.5292,64.5211,64.5292,44400.0
2014-06-24 12:00:00,80.13,80.14,80.13,80.14,19000.0,64.5211,64.5292,64.5211,64.5292,19000.0
2014-06-24 12:30:00,80.14,80.14,80.13,80.13,19900.0,64.5292,64.5292,64.5211,64.5211,19900.0
2014-06-24 13:00:00,80.14,80.17,80.13,80.16,92000.0,64.5292,64.5533,64.5211,64.5453,92000.0
2014-06-24 13:30:00,80.17,80.17,80.16,80.16,24700.0,64.5533,64.5533,64.5453,64.5453,24700.0
2014-06-24 14:00:00,80.17,80.17,80.15,80.17,54500.0,64.5533,64.5533,64.5372,64.5533,54500.0
2014-06-24 14:30:00,80.17,80.17,80.16,80.17,44800.0,64.5533,64.5533,64.5453,64.5533,44800.0
2014-06-24 15:00:00,80.16,80.18,80.16,80.17,68300.0,64.5453,64.5614,64.5453,64.5533,68300.0
2014-06-24 15:30:00,80.17,80.18,80.16,80.18,68700.0,64.5533,64.5614,64.5453,64.5614,68700.0
2014-06-25 09:30:00,80.24,80.25,80.22,80.24,42300.0,64.6097,64.6178,64.5936,64.6097,42300.0
2014-06-25 10:00:00,80.24,80.26,80.24,80.26,30800.0,64.6097,64.6258,64.6097,64.6258,30800.0
2014-06-25 10:30:00,80.26,80.26,80.24,80.24,18900.0,64.6258,64.6258,64.6097,64.6097,18900.0
2014-06-25 11:00:00,80.25,80.25,80.23,80.23,30800.0,64.6178,64.6178,64.6017,64.6017,30800.0
2014-06-25 11:30:00,80.24,80.24,80.23,80.24,123800.0,64.6097,64.6097,64.6017,64.6097,123800.0
2014-06-25 12:00:00,80.24,80.25,80.23,80.24,18900.0,64.6097,64.6178,64.6017,64.6097,18900.0
2014-06-25 12:30:00,80.24,80.25,80.23,80.24,32900.0,64.6097,64.6178,64.6017,64.6097,32900.0
2014-06-25 13:00:00,80.24,80.25,80.23,80.24,62400.0,64.6097,64.6178,64.6017,64.6097,62400.0
2014-06-25 13:30:00,80.24,80.24,80.22,80.23,25800.0,64.6097,64.6097,64.5936,64.6017,25800.0
2014-06-25 14:00:00,80.23,80.23,80.22,80.23,50200.0,64.6017,64.6017,64.5936,64.6017,50200.0
2014-06-25 14:30:00,80.23,80.25,80.22,80.24,43700.0,64.6017,64.6178,64.5936,64.6097,43700.0
2014-06-25 15:00:00,80.23,80.24,80.21,80.24,142400.0,64.6017,64.6097,64.5856,64.6097,142400.0
2014-06-25 15:30:00,80.23,80.24,80.21,80.22,55000.0,64.6017,64.6097,64.5856,64.5936,55000.0
2014-06-26 09:30:00,80.24,80.27,80.24,80.26,70600.0,64.6097,64.6339,64.6097,64.6258,70600.0
2014-06-26 10:00:00,80.27,80.27,80.26,80.27,11400.0,64.6339,64.6339,64.6258,64.6339,11400.0
2014-06-26 10:30:00,80.26,80.27,80.26,80.26,7700.0,64.6258,64.6339,64.6258,64.6258,7700.0
2014-06-26 11:00:00,80.27,80.28,80.26,80.27,28500.0,64.6339,64.6419,64.6258,64.6339,28500.0
2014-06-26 11:30:00,80.28,80.28,80.27,80.28,24000.0,64.6419,64.6419,64.6339,64.6419,24000.0
2014-06-26 12:00:00,80.28,80.28,80.27,80.28,13100.0,64.6419,64.6419,64.6339,64.6419,13100.0
2014-06-26 12:30:00,80.28,80.29,80.26,80.28,59500.0,64.6419,64.65,64.6258,64.6419,59500.0
2014-06-26 13:00:00,80.28,80.28,80.26,80.26,21000.0,64.6419,64.6419,64.6258,64.6258,21000.0
2014-06-26 13:30:00,80.26,80.27,80.26,80.26,17900.0,64.6258,64.6339,64.6258,64.6258,17900.0
2014-06-26 14:00:00,80.27,80.27,80.26,80.27,31800.0,64.6339,64.6339,64.6258,64.6339,31800.0
2014-06-26 14:30:00,80.27,80.27,80.26,80.27,26400.0,64.6339,64.6339,64.6258,64.6339,26400.0
2014-06-26 15:00:00,80.27,80.29,80.26,80.28,121500.0,64.6339,64.65,64.6258,64.6419,121500.0
2014-06-26 15:30:00,80.27,80.29,80.27,80.27,29500.0,64.6339,64.65,64.6339,64.6339,29500.0
2014-06-27 09:30:00,80.28,80.3,80.28,80.29,54400.0,64.6419,64.658,64.6419,64.65,54400.0
2014-06-27 10:00:00,80.29,80.3,80.28,80.29,28700.0,64.65,64.658,64.6419,64.65,28700.0
2014-06-27 10:30:00,80.29,80.3,80.29,80.3,81300.0,64.65,64.658,64.65,64.658,81300.0
2014-06-27 11:00:00,80.3,80.3,80.28,80.29,40400.0,64.658,64.658,64.6419,64.65,40400.0
2014-06-27 11:30:00,80.29,80.29,80.27,80.27,21300.0,64.65,64.65,64.6339,64.6339,21300.0
2014-06-27 12:00:00,80.27,80.28,80.26,80.28,187300.0,64.6339,64.6419,64.6258,64.6419,187300.0
2014-06-27 12:30:00,80.28,80.28,80.27,80.28,33000.0,64.6419,64.6419,64.6339,64.6419,33000.0
2014-06-27 13:00:00,80.28,80.28,80.27,80.27,41200.0,64.6419,64.6419,64.6339,64.6339,41200.0
2014-06-27 13:30:00,80.27,80.29,80.27,80.29,57800.0,64.6339,64.65,64.6339,64.65,57800.0
2014-06-27 14:00:00,80.29,80.29,80.28,80.28,58600.0,64.65,64.65,64.6419,64.6419,58600.0
2014-06-27 14:30:00,80.28,80.29,80.26,80.29,242800.0,64.6419,64.65,64.6258,64.65,242800.0
2014-06-27 15:00:00,80.28,80.29,80.28,80.28,78300.0,64.6419,64.65,64.6419,64.6419,78300.0
2014-06-27 15:30:00,80.29,80.29,80.28,80.28,49500.0,64.65,64.65,64.6419,64.6419,49500.0
2014-06-30 09:30:00,80.33,80.33,80.29,80.3,44500.0,64.6822,64.6822,64.65,64.658,44500.0
2014-06-30 10:00:00,80.3,80.3,80.28,80.3,28000.0,64.658,64.658,64.6419,64.658,28000.0
2014-06-30 10:30:00,80.3,80.3,80.29,80.3,21300.0,64.658,64.658,64.65,64.658,21300.0
2014-06-30 11:00:00,80.29,80.3,80.29,80.3,14900.0,64.65,64.658,64.65,64.658,14900.0
2014-06-30 11:30:00,80.3,80.32,80.29,80.3,22300.0,64.658,64.6741,64.65,64.658,22300.0
2014-06-30 12:00:00,80.31,80.31,80.3,80.31,12100.0,64.6661,64.6661,64.658,64.6661,12100.0
2014-06-30 12:30:00,80.3,80.32,80.3,80.31,12100.0,64.658,64.6741,64.658,64.6661,12100.0
2014-06-30 13:00:00,80.31,80.32,80.31,80.31,19500.0,64.6661,64.6741,64.6661,64.6661,19500.0
2014-06-30 13:30:00,80.32,80.32,80.31,80.31,18500.0,64.6741,64.6741,64.6661,64.6661,18500.0
2014-06-30 14:00:00,80.31,80.34,80.31,80.34,38500.0,64.6661,64.6902,64.6661,64.6902,38500.0
2014-06-30 14:30:00,80.33,80.35,80.32,80.34,112900.0,64.6822,64.6983,64.6741,64.6902,112900.0
2014-06-30 15:00:00,80.34,80.34,80.31,80.33,43900.0,64.6902,64.6902,64.6661,64.6822,43900.0
2014-06-30 15:30:00,80.33,80.34,80.32,80.34,54900.0,64.6822,64.6902,64.6741,64.6902,54900.0
2014-07-01 09:30:00,80.21,80.24,80.2,80.23,72900.0,64.6497,64.6738,64.6416,64.6658,72900.0
2014-07-01 10:00:00,80.21,80.25,80.21,80.23,34000.0,64.6497,64.6819,64.6497,64.6658,34000.0
2014-07-01 10:30:00,80.24,80.24,80.22,80.23,32300.0,64.6738,64.6738,64.6577,64.6658,32300.0
2014-07-01 11:00:00,80.22,80.24,80.22,80.23,11700.0,64.6577,64.6738,64.6577,64.6658,11700.0
2014-07-01 11:30:00,80.23,80.24,80.23,80.24,28800.0,64.6658,64.6738,64.6658,64.6738,28800.0
2014-07-01 12:00:00,80.23,80.24,80.23,80.23,33200.0,64.6658,64.6738,64.6658,64.6658,33200.0
2014-07-01 12:30:00,80.24,80.24,80.23,80.24,26600.0,64.6738,64.6738,64.6658,64.6738,26600.0
2014-07-01 13:00:00,80.23,80.24,80.22,80.23,47100.0,64.6658,64.6738,64.6577,64.6658,47100.0
2014-07-01 13:30:00,80.23,80.23,80.22,80.22,25700.0,64.6658,64.6658,64.6577,64.6577,25700.0
2014-07-01 14:00:00,80.23,80.24,80.21,80.21,59600.0,64.6658,64.6738,64.6497,64.6497,59600.0
2014-07-01 14:30:00,80.21,80.23,80.21,80.22,17600.0,64.6497,64.6658,64.6497,64.6577,17600.0
2014-07-01 15:00:00,80.23,80.23,80.21,80.23,72800.0,64.6658,64.6658,64.6497,64.6658,72800.0
2014-07-01 15:30:00,80.22,80.23,80.21,80.23,39500.0,64.6577,64.6658,64.6497,64.6658,39500.0
2014-07-02 09:30:00,80.16,80.16,80.13,80.15,19000.0,64.6094,64.6094,64.5852,64.6013,19000.0
2014-07-02 10:00:00,80.16,80.16,80.13,80.15,31900.0,64.6094,64.6094,64.5852,64.6013,31900.0
2014-07-02 10:30:00,80.15,80.16,80.13,80.16,18800.0,64.6013,64.6094,64.5852,64.6094,18800.0
2014-07-02 11:00:00,80.15,80.16,80.14,80.15,122900.0,64.6013,64.6094,64.5932,64.6013,122900.0
2014-07-02 11:30:00,80.15,80.15,80.14,80.14,18600.0,64.6013,64.6013,64.5932,64.5932,18600.0
2014-07-02 12:00:00,80.14,80.14,80.12,80.12,24700.0,64.5932,64.5932,64.5771,64.5771,24700.0
2014-07-02 12:30:00,80.12,80.14,80.12,80.14,41400.0,64.5771,64.5932,64.5771,64.5932,41400.0
2014-07-02 13:00:00,80.13,80.14,80.11,80.11,19600.0,64.5852,64.5932,64.5691,64.5691,19600.0
2014-07-02 13:30:00,80.12,80.12,80.11,80.11,34000.0,64.5771,64.5771,64.5691,64.5691,34000.0
2014-07-02 14:00:00,80.12,80.15,80.12,80.14,275700.0,64.5771,64.6013,64.5771,64.5932,275700.0
2014-07-02 14:30:00,80.15,80.15,80.13,80.13,74700.0,64.6013,64.6013,64.5852,64.5852,74700.0
2014-07-02 15:00:00,80.13,80.14,80.13,80.13,42900.0,64.5852,64.5932,64.5852,64.5852,42900.0
2014-07-02 15:30:00,80.14,80.14,80.13,80.14,114000.0,64.5932,64.5932,64.5852,64.5932,114000.0
2014-07-03 09:30:00,80.06,80.07,80.04,80.05,44700.0,64.5288,64.5368,64.5126,64.5207,44700.0
2014-07-03 10:00:00,80.05,80.09,80.04,80.07,54000.0,64.5207,64.5529,64.5126,64.5368,54000.0
2014-07-03 10:30:00,80.07,80.08,80.05,80.06,60700.0,64.5368,64.5449,64.5207,64.5288,60700.0
2014-07-03 11:00:00,80.07,80.08,80.06,80.08,129200.0,64.5368,64.5449,64.5288,64.5449,129200.0
2014-07-03 11:30:00,80.08,80.11,80.07,80.11,237000.0,64.5449,64.5691,64.5368,64.5691,237000.0
2014-07-03 12:00:00,80.1,80.11,80.1,80.11,261200.0,64.561,64.5691,64.561,64.5691,261200.0
2014-07-03 12:30:00,80.11,80.11,80.09,80.09,278400.0,64.5691,64.5691,64.5529,64.5529,278400.0
2014-07-07 09:30:00,80.07,80.07,80.05,80.07,56500.0,64.5368,64.5368,64.5207,64.5368,56500.0
2014-07-07 10:00:00,80.07,80.07,80.06,80.06,89100.0,64.5368,64.5368,64.5288,64.5288,89100.0
2014-07-07 10:30:00,80.07,80.07,80.06,80.06,28900.0,64.5368,64.5368,64.5288,64.5288,28900.0
2014-07-07 11:00:00,80.07,80.07,80.06,80.07,51400.0,64.5368,64.5368,64.5288,64.5368,51400.0
2014-07-07 11:30:00,80.06,80.08,80.06,80.07,38400.0,64.5288,64.5449,64.5288,64.5368,38400.0
2014-07-07 12:00:00,80.08,80.08,80.07,80.07,52300.0,64.5449,64.5449,64.5368,64.5368,52300.0
2014-07-07 12:30:00,80.08,80.08,80.07,80.07,25900.0,64.5449,64.5449,64.5368,64.5368,25900.0
2014-07-07 13:00:00,80.08,80.08,80.07,80.08,29100.0,64.5449,64.5449,64.5368,64.5449,29100.0
2014-07-07 13:30:00,80.07,80.09,80.07,80.08,743900.0,64.5368,64.5529,64.5368,64.5449,743900.0
2014-07-07 14:00:00,80.07,80.08,80.07,80.07,34700.0,64.5368,64.5449,64.5368,64.5368,34700.0
2014-07-07 14:30:00,80.08,80.09,80.07,80.09,75100.0,64.5449,64.5529,64.5368,64.5529,75100.0
2014-07-07 15:00:00,80.08,80.09,80.06,80.07,111700.0,64.5449,64.5529,64.5288,64.5368,111700.0
2014-07-07 15:30:00,80.08,80.09,80.07,80.08,84800.0,64.5449,64.5529,64.5368,64.5449,84800.0
2014-07-08 09:30:00,80.12,80.14,80.1,80.13,45600.0,64.5771,64.5932,64.561,64.5852,45600.0
2014-07-08 10:00:00,80.13,80.14,80.13,80.14,18800.0,64.5852,64.5932,64.5852,64.5932,18800.0
2014-07-08 10:30:00,80.14,80.14,80.12,80.13,34000.0,64.5932,64.5932,64.5771,64.5852,34000.0
2014-07-08 11:00:00,80.12,80.13,80.12,80.13,28100.0,64.5771,64.5852,64.5771,64.5852,28100.0
2014-07-08 11:30:00,80.13,80.14,80.12,80.13,42000.0,64.5852,64.5932,64.5771,64.5852,42000.0
2014-07-08 12:00:00,80.14,80.15,80.14,80.15,96000.0,64.5932,64.6013,64.5932,64.6013,96000.0
2014-07-08 12:30:00,80.14,80.14,80.13,80.14,58100.0,64.5932,64.5932,64.5852,64.5932,58100.0
2014-07-08 13:00:00,80.13,80.14,80.12,80.13,77500.0,64.5852,64.5932,64.5771,64.5852,77500.0
2014-07-08 13:30:00,80.12,80.14,80.12,80.14,72100.0,64.5771,64.5932,64.5771,64.5932,72100.0
2014-07-08 14:00:00,80.14,80.14,80.12,80.14,94200.0,64.5932,64.5932,64.5771,64.5932,94200.0
2014-07-08 14:30:00,80.14,80.14,80.12,80.13,32000.0,64.5932,64.5932,64.5771,64.5852,32000.0
2014-07-08 15:00:00,80.13,80.14,80.12,80.12,45500.0,64.5852,64.5932,64.5771,64.5771,45500.0
2014-07-08 15:30:00,80.12,80.14,80.12,80.12,89400.0,64.5771,64.5932,64.5771,64.5771,89400.0
2014-07-09 09:30:00,80.11,80.12,80.08,80.09,60400.0,64.5691,64.5771,64.5449,64.5529,60400.0
2014-07-09 10:00:00,80.09,80.1,80.08,80.09,36100.0,64.5529,64.561,64.5449,64.5529,36100.0
2014-07-09 10:30:00,80.09,80.09,80.08,80.08,17100.0,64.5529,64.5529,64.5449,64.5449,17100.0
2014-07-09 11:00:00,80.08,80.09,80.07,80.08,56000.0,64.5449,64.5529,64.5368,64.5449,56000.0
2014-07-09 11:30:00,80.07,80.08,80.07,80.07,43400.0,64.5368,64.5449,64.5368,64.5368,43400.0
2014-07-09 12:00:00,80.08,80.09,80.07,80.08,299000.0,64.5449,64.5529,64.5368,64.5449,299000.0
2014-07-09 12:30:00,80.08,80.09,80.08,80.09,17500.0,64.5449,64.5529,64.5449,64.5529,17500.0
2014-07-09 13:00:00,80.08,80.09,80.08,80.09,50800.0,64.5449,64.5529,64.5449,64.5529,50800.0
2014-07-09 13:30:00,80.08,80.09,80.07,80.08,21500.0,64.5449,64.5529,64.5368,64.5449,21500.0
2014-07-09 14:00:00,80.07,80.13,80.05,80.13,42900.0,64.5368,64.5852,64.5207,64.5852,42900.0
2014-07-09 14:30:00,80.13,80.17,80.12,80.17,80200.0,64.5852,64.6174,64.5771,64.6174,80200.0
2014-07-09 15:00:00,80.17,80.19,80.16,80.17,139300.0,64.6174,64.6335,64.6094,64.6174,139300.0
2014-07-09 15:30:00,80.16,80.19,80.16,80.18,34100.0,64.6094,64.6335,64.6094,64.6255,34100.0
2014-07-10 09:30:00,80.24,80.25,80.23,80.24,46600.0,64.6738,64.6819,64.6658,64.6738,46600.0
2014-07-10 10:00:00,80.24,80.24,80.23,80.24,21700.0,64.6738,64.6738,64.6658,64.6738,21700.0
2014-07-10 10:30:00,80.23,80.24,80.21,80.23,54800.0,64.6658,64.6738,64.6497,64.6658,54800.0
2014-07-10 11:00:00,80.23,80.23,80.21,80.22,15800.0,64.6658,64.6658,64.6497,64.6577,15800.0
2014-07-10 11:30:00,80.21,80.22,80.2,80.21,18900.0,64.6497,64.6577,64.6416,64.6497,18900.0
2014-07-10 12:00:00,80.21,80.22,80.19,80.21,23500.0,64.6497,64.6577,64.6335,64.6497,23500.0
2014-07-10 12:30:00,80.22,80.22,80.21,80.21,31400.0,64.6577,64.6577,64.6497,64.6497,31400.0
2014-07-10 13:00:00,80.22,80.22,80.2,80.21,35000.0,64.6577,64.6577,64.6416,64.6497,35000.0
2014-07-10 13:30:00,80.21,80.22,80.2,80.2,91600.0,64.6497,64.6577,64.6416,64.6416,91600.0
2014-07-10 14:00:00,80.21,80.21,80.19,80.2,39500.0,64.6497,64.6497,64.6335,64.6416,39500.0
2014-07-10 14:30:00,80.19,80.23,80.19,80.23,117500.0,64.6335,64.6658,64.6335,64.6658,117500.0
2014-07-10 15:00:00,80.23,80.24,80.21,80.23,90100.0,64.6658,64.6738,64.6497,64.6658,90100.0
2014-07-10 15:30:00,80.22,80.23,80.2,80.23,78400.0,64.6577,64.6658,64.6416,64.6658,78400.0
2014-07-11 09:30:00,80.24,80.26,80.21,80.26,29600.0,64.6738,64.69,64.6497,64.69,29600.0
2014-07-11 10:00:00,80.25,80.26,80.21,80.23,54400.0,64.6819,64.69,64.6497,64.6658,54400.0
2014-07-11 10:30:00,80.23,80.25,80.21,80.25,11800.0,64.6658,64.6819,64.6497,64.6819,11800.0
2014-07-11 11:00:00,80.25,80.26,80.24,80.26,18100.0,64.6819,64.69,64.6738,64.69,18100.0
2014-07-11 11:30:00,80.26,80.26,80.25,80.26,23500.0,64.69,64.69,64.6819,64.69,23500.0
2014-07-11 12:00:00,80.26,80.27,80.25,80.27,20200.0,64.69,64.698,64.6819,64.698,20200.0
2014-07-11 12:30:00,80.26,80.27,80.25,80.26,11800.0,64.69,64.698,64.6819,64.69,11800.0
2014-07-11 13:00:00,80.26,80.26,80.24,80.26,20800.0,64.69,64.69,64.6738,64.69,20800.0
2014-07-11 13:30:00,80.26,80.26,80.24,80.25,28600.0,64.69,64.69,64.6738,64.6819,28600.0
2014-07-11 14:00:00,80.25,80.27,80.25,80.27,15000.0,64.6819,64.698,64.6819,64.698,15000.0
2014-07-11 14:30:00,80.27,80.27,80.25,80.25,46700.0,64.698,64.698,64.6819,64.6819,46700.0
2014-07-11 15:00:00,80.26,80.27,80.25,80.27,47200.0,64.69,64.698,64.6819,64.698,47200.0
2014-07-11 15:30:00,80.27,80.27,80.25,80.26,33000.0,64.698,64.698,64.6819,64.69,33000.0
2014-07-14 09:30:00,80.22,80.24,80.2,80.23,115700.0,64.6577,64.6738,64.6416,64.6658,115700.0
2014-07-14 10:00:00,80.23,80.23,80.22,80.22,236900.0,64.6658,64.6658,64.6577,64.6577,236900.0
2014-07-14 10:30:00,80.22,80.22,80.2,80.22,35400.0,64.6577,64.6577,64.6416,64.6577,35400.0
2014-07-14 11:00:00,80.21,80.22,80.2,80.2,36200.0,64.6497,64.6577,64.6416,64.6416,36200.0
2014-07-14 11:30:00,80.21,80.22,80.2,80.2,28300.0,64.6497,64.6577,64.6416,64.6416,28300.0
2014-07-14 12:00:00,80.21,80.21,80.19,80.2,59400.0,64.6497,64.6497,64.6335,64.6416,59400.0
2014-07-14 12:30:00,80.19,80.21,80.19,80.2,28800.0,64.6335,64.6497,64.6335,64.6416,28800.0
2014-07-14 13:00:00,80.2,80.21,80.2,80.2,30700.0,64.6416,64.6497,64.6416,64.6416,30700.0
2014-07-14 13:30:00,80.2,80.21,80.2,80.21,20900.0,64.6416,64.6497,64.6416,64.6497,20900.0
2014-07-14 14:00:00,80.21,80.22,80.2,80.21,49200.0,64.6497,64.6577,64.6416,64.6497,49200.0
2014-07-14 14:30:00,80.21,80.21,80.19,80.21,115900.0,64.6497,64.6497,64.6335,64.6497,115900.0
2014-07-14 15:00:00,80.2,80.22,80.2,80.21,20500.0,64.6416,64.6577,64.6416,64.6497,20500.0
2014-07-14 15:30:00,80.2,80.21,80.2,80.2,32900.0,64.6416,64.6497,64.6416,64.6416,32900.0
2014-07-15 09:30:00,80.18,80.22,80.18,80.22,48700.0,64.6255,64.6577,64.6255,64.6577,48700.0
2014-07-15 10:00:00,80.22,80.25,80.18,80.19,29900.0,64.6577,64.6819,64.6255,64.6335,29900.0
2014-07-15 10:30:00,80.19,80.2,80.15,80.15,60800.0,64.6335,64.6416,64.6013,64.6013,60800.0
2014-07-15 11:00:00,80.16,80.17,80.14,80.16,17900.0,64.6094,64.6174,64.5932,64.6094,17900.0
2014-07-15 11:30:00,80.16,80.17,80.16,80.17,30100.0,64.6094,64.6174,64.6094,64.6174,30100.0
2014-07-15 12:00:00,80.17,80.19,80.16,80.18,34700.0,64.6174,64.6335,64.6094,64.6255,34700.0
2014-07-15 12:30:00,80.18,80.19,80.17,80.18,20700.0,64.6255,64.6335,64.6174,64.6255,20700.0
2014-07-15 13:00:00,80.19,80.21,80.18,80.2,363300.0,64.6335,64.6497,64.6255,64.6416,363300.0
2014-07-15 13:30:00,80.2,80.2,80.18,80.19,44300.0,64.6416,64.6416,64.6255,64.6335,44300.0
2014-07-15 14:00:00,80.19,80.19,80.17,80.19,25300.0,64.6335,64.6335,64.6174,64.6335,25300.0
2014-07-15 14:30:00,80.18,80.19,80.17,80.19,56500.0,64.6255,64.6335,64.6174,64.6335,56500.0
2014-07-15 15:00:00,80.18,80.18,80.16,80.18,29800.0,64.6255,64.6255,64.6094,64.6255,29800.0
2014-07-15 15:30:00,80.18,80.18,80.16,80.18,53900.0,64.6255,64.6255,64.6094,64.6255,53900.0
2014-07-16 09:30:00,80.17,80.17,80.15,80.17,29800.0,64.6174,64.6174,64.6013,64.6174,29800.0
2014-07-16 10:00:00,80.16,80.17,80.15,80.15,18100.0,64.6094,64.6174,64.6013,64.6013,18100.0
2014-07-16 10:30:00,80.15,80.17,80.14,80.17,20300.0,64.6013,64.6174,64.5932,64.6174,20300.0
2014-07-16 11:00:00,80.17,80.17,80.14,80.14,33900.0,64.6174,64.6174,64.5932,64.5932,33900.0
2014-07-16 11:30:00,80.15,80.16,80.14,80.15,34500.0,64.6013,64.6094,64.5932,64.6013,34500.0
2014-07-16 12:00:00,80.15,80.15,80.13,80.14,32600.0,64.6013,64.6013,64.5852,64.5932,32600.0
2014-07-16 12:30:00,80.15,80.16,80.13,80.14,1632500.0,64.6013,64.6094,64.5852,64.5932,1632500.0
2014-07-16 13:00:00,80.15,80.17,80.14,80.15,45100.0,64.6013,64.6174,64.5932,64.6013,45100.0
2014-07-16 13:30:00,80.15,80.16,80.15,80.15,22400.0,64.6013,64.6094,64.6013,64.6013,22400.0
2014-07-16 14:00:00,80.16,80.17,80.15,80.16,118100.0,64.6094,64.6174,64.6013,64.6094,118100.0
2014-07-16 14:30:00,80.17,80.17,80.16,80.16,32100.0,64.6174,64.6174,64.6094,64.6094,32100.0
2014-07-16 15:00:00,80.17,80.18,80.16,80.17,165500.0,64.6174,64.6255,64.6094,64.6174,165500.0
2014-07-16 15:30:00,80.17,80.18,80.17,80.17,43000.0,64.6174,64.6255,64.6174,64.6174,43000.0
2014-07-17 09:30:00,80.2,80.21,80.18,80.18,27500.0,64.6416,64.6497,64.6255,64.6255,27500.0
2014-07-17 10:00:00,80.19,80.19,80.17,80.17,29000.0,64.6335,64.6335,64.6174,64.6174,29000.0
2014-07-17 10:30:00,80.18,80.19,80.17,80.18,43800.0,64.6255,64.6335,64.6174,64.6255,43800.0
2014-07-17 11:00:00,80.18,80.22,80.18,80.22,80500.0,64.6255,64.6577,64.6255,64.6577,80500.0
2014-07-17 11:30:00,80.22,80.23,80.2,80.23,58000.0,64.6577,64.6658,64.6416,64.6658,58000.0
2014-07-17 12:00:00,80.22,80.23,80.2,80.2,12500.0,64.6577,64.6658,64.6416,64.6416,12500.0
2014-07-17 12:30:00,80.2,80.22,80.2,80.2,28600.0,64.6416,64.6577,64.6416,64.6416,28600.0
2014-07-17 13:00:00,80.21,80.21,80.2,80.21,24900.0,64.6497,64.6497,64.6416,64.6497,24900.0
2014-07-17 13:30:00,80.21,80.23,80.2,80.21,37100.0,64.6497,64.6658,64.6416,64.6497,37100.0
2014-07-17 14:00:00,80.21,80.23,80.2,80.21,94400.0,64.6497,64.6658,64.6416,64.6497,94400.0
2014-07-17 14:30:00,80.22,80.22,80.21,80.21,60400.0,64.6577,64.6577,64.6497,64.6497,60400.0
2014-07-17 15:00:00,80.22,80.24,80.21,80.23,36300.0,64.6577,64.6738,64.6497,64.6658,36300.0
2014-07-17 15:30:00,80.23,80.26,80.23,80.25,87200.0,64.6658,64.69,64.6658,64.6819,87200.0
2014-07-18 09:30:00,80.24,80.24,80.21,80.22,13100.0,64.6738,64.6738,64.6497,64.6577,13100.0
2014-07-18 10:00:00,80.23,80.23,80.21,80.22,88000.0,64.6658,64.6658,64.6497,64.6577,88000.0
2014-07-18 10:30:00,80.22,80.23,80.2,80.21,25900.0,64.6577,64.6658,64.6416,64.6497,25900.0
2014-07-18 11:00:00,80.2,80.21,80.19,80.21,55400.0,64.6416,64.6497,64.6335,64.6497,55400.0
2014-07-18 11:30:00,80.21,80.21,80.19,80.21,28600.0,64.6497,64.6497,64.6335,64.6497,28600.0
2014-07-18 12:00:00,80.21,80.21,80.18,80.18,31100.0,64.6497,64.6497,64.6255,64.6255,31100.0
2014-07-18 12:30:00,80.18,80.19,80.18,80.18,15900.0,64.6255,64.6335,64.6255,64.6255,15900.0
2014-07-18 13:00:00,80.18,80.2,80.18,80.2,42900.0,64.6255,64.6416,64.6255,64.6416,42900.0
2014-07-18 13:30:00,80.19,80.21,80.19,80.19,55200.0,64.6335,64.6497,64.6335,64.6335,55200.0
2014-07-18 14:00:00,80.19,80.21,80.19,80.2,50800.0,64.6335,64.6497,64.6335,64.6416,50800.0
2014-07-18 14:30:00,80.2,80.21,80.2,80.2,29400.0,64.6416,64.6497,64.6416,64.6416,29400.0
2014-07-18 15:00:00,80.21,80.21,80.19,80.2,76800.0,64.6497,64.6497,64.6335,64.6416,76800.0
2014-07-18 15:30:00,80.19,80.2,80.19,80.2,38700.0,64.6335,64.6416,64.6335,64.6416,38700.0
2014-07-21 09:30:00,80.2,80.21,80.18,80.18,30200.0,64.6416,64.6497,64.6255,64.6255,30200.0
2014-07-21 10:00:00,80.19,80.19,80.18,80.18,22400.0,64.6335,64.6335,64.6255,64.6255,22400.0
2014-07-21 10:30:00,80.19,80.21,80.18,80.2,32000.0,64.6335,64.6497,64.6255,64.6416,32000.0
2014-07-21 11:00:00,80.2,80.21,80.19,80.2,15100.0,64.6416,64.6497,64.6335,64.6416,15100.0
2014-07-21 11:30:00,80.2,80.2,80.18,80.18,14100.0,64.6416,64.6416,64.6255,64.6255,14100.0
2014-07-21 12:00:00,80.19,80.2,80.18,80.19,239700.0,64.6335,64.6416,64.6255,64.6335,239700.0
2014-07-21 12:30:00,80.19,80.19,80.18,80.19,34900.0,64.6335,64.6335,64.6255,64.6335,34900.0
2014-07-21 13:00:00,80.18,80.19,80.16,80.16,37700.0,64.6255,64.6335,64.6094,64.6094,37700.0
2014-07-21 13:30:00,80.17,80.18,80.16,80.17,24700.0,64.6174,64.6255,64.6094,64.6174,24700.0
2014-07-21 14:00:00,80.17,80.17,80.15,80.17,61500.0,64.6174,64.6174,64.6013,64.6174,61500.0
2014-07-21 14:30:00,80.16,80.17,80.15,80.16,30900.0,64.6094,64.6174,64.6013,64.6094,30900.0
2014-07-21 15:00:00,80.15,80.16,80.14,80.15,38100.0,64.6013,64.6094,64.5932,64.6013,38100.0
2014-07-21 15:30:00,80.14,80.16,80.14,80.16,57600.0,64.5932,64.6094,64.5932,64.6094,57600.0
2014-07-22 09:30:00,80.2,80.2,80.17,80.17,23900.0,64.6416,64.6416,64.6174,64.6174,23900.0
2014-07-22 10:00:00,80.18,80.18,80.15,80.17,59300.0,64.6255,64.6255,64.6013,64.6174,59300.0
2014-07-22 10:30:00,80.17,80.18,80.15,80.17,20800.0,64.6174,64.6255,64.6013,64.6174,20800.0
2014-07-22 11:00:00,80.16,80.17,80.16,80.17,27300.0,64.6094,64.6174,64.6094,64.6174,27300.0
2014-07-22 11:30:00,80.18,80.19,80.16,80.18,37000.0,64.6255,64.6335,64.6094,64.6255,37000.0
2014-07-22 12:00:00,80.19,80.2,80.17,80.19,64500.0,64.6335,64.6416,64.6174,64.6335,64500.0
2014-07-22 12:30:00,80.18,80.2,80.18,80.2,60500.0,64.6255,64.6416,64.6255,64.6416,60500.0
2014-07-22 13:00:00,80.19,80.21,80.19,80.19,56000.0,64.6335,64.6497,64.6335,64.6335,56000.0
2014-07-22 13:30:00,80.2,80.2,80.19,80.19,27100.0,64.6416,64.6416,64.6335,64.6335,27100.0
2014-07-22 14:00:00,80.2,80.2,80.19,80.2,44400.0,64.6416,64.6416,64.6335,64.6416,44400.0
2014-07-22 14:30:00,80.2,80.2,80.19,80.2,26200.0,64.6416,64.6416,64.6335,64.6416,26200.0
2014-07-22 15:00:00,80.19,80.21,80.19,80.2,64500.0,64.6335,64.6497,64.6335,64.6416,64500.0
2014-07-22 15:30:00,80.2,80.21,80.19,80.21,35400.0,64.6416,64.6497,64.6335,64.6497,35400.0
2014-07-23 09:30:00,80.23,80.23,80.2,80.22,33800.0,64.6658,64.6658,64.6416,64.6577,33800.0
2014-07-23 10:00:00,80.22,80.23,80.21,80.21,29700.0,64.6577,64.6658,64.6497,64.6497,29700.0
2014-07-23 10:30:00,80.22,80.22,80.21,80.21,56800.0,64.6577,64.6577,64.6497,64.6497,56800.0
2014-07-23 11:00:00,80.22,80.22,80.21,80.22,61200.0,64.6577,64.6577,64.6497,64.6577,61200.0
2014-07-23 11:30:00,80.21,80.23,80.21,80.22,468300.0,64.6497,64.6658,64.6497,64.6577,468300.0
2014-07-23 12:00:00,80.22,80.23,80.22,80.23,12600.0,64.6577,64.6658,64.6577,64.6658,12600.0
2014-07-23 12:30:00,80.22,80.23,80.22,80.23,21600.0,64.6577,64.6658,64.6577,64.6658,21600.0
2014-07-23 13:00:00,80.23,80.23,80.21,80.22,482700.0,64.6658,64.6658,64.6497,64.6577,482700.0
2014-07-23 13:30:00,80.22,80.23,80.22,80.22,24200.0,64.6577,64.6658,64.6577,64.6577,24200.0
2014-07-23 14:00:00,80.22,80.23,80.2,80.22,303800.0,64.6577,64.6658,64.6416,64.6577,303800.0
2014-07-23 14:30:00,80.23,80.23,80.22,80.23,35500.0,64.6658,64.6658,64.6577,64.6658,35500.0
2014-07-23 15:00:00,80.22,80.23,80.2,80.2,33400.0,64.6577,64.6658,64.6416,64.6416,33400.0
2014-07-23 15:30:00,80.21,80.21,80.2,80.2,37800.0,64.6497,64.6497,64.6416,64.6416,37800.0
2014-07-24 09:30:00,80.14,80.17,80.13,80.14,40000.0,64.5932,64.6174,64.5852,64.5932,40000.0
2014-07-24 10:00:00,80.14,80.16,80.13,80.13,28800.0,64.5932,64.6094,64.5852,64.5852,28800.0
2014-07-24 10:30:00,80.13,80.14,80.13,80.14,11800.0,64.5852,64.5932,64.5852,64.5932,11800.0
2014-07-24 11:00:00,80.13,80.15,80.12,80.14,44500.0,64.5852,64.6013,64.5771,64.5932,44500.0
2014-07-24 11:30:00,80.15,80.16,80.14,80.14,22400.0,64.6013,64.6094,64.5932,64.5932,22400.0
2014-07-24 12:00:00,80.15,80.15,80.14,80.15,61600.0,64.6013,64.6013,64.5932,64.6013,61600.0
2014-07-24 12:30:00,80.15,80.15,80.14,80.15,16800.0,64.6013,64.6013,64.5932,64.6013,16800.0
2014-07-24 13:00:00,80.15,80.15,80.13,80.13,38000.0,64.6013,64.6013,64.5852,64.5852,38000.0
2014-07-24 13:30:00,80.14,80.14,80.12,80.13,45000.0,64.5932,64.5932,64.5771,64.5852,45000.0
2014-07-24 14:00:00,80.14,80.15,80.13,80.15,51900.0,64.5932,64.6013,64.5852,64.6013,51900.0
2014-07-24 14:30:00,80.15,80.16,80.14,80.16,45500.0,64.6013,64.6094,64.5932,64.6094,45500.0
2014-07-24 15:00:00,80.16,80.16,80.14,80.15,47400.0,64.6094,64.6094,64.5932,64.6013,47400.0
2014-07-24 15:30:00,80.15,80.16,80.14,80.16,144600.0,64.6013,64.6094,64.5932,64.6094,144600.0
2014-07-25 09:30:00,80.16,80.18,80.14,80.15,18400.0,64.6094,64.6255,64.5932,64.6013,18400.0
2014-07-25 10:00:00,80.15,80.15,80.14,80.15,42000.0,64.6013,64.6013,64.5932,64.6013,42000.0
2014-07-25 10:30:00,80.15,80.15,80.13,80.14,22500.0,64.6013,64.6013,64.5852,64.5932,22500.0
2014-07-25 11:00:00,80.14,80.16,80.14,80.15,10000.0,64.5932,64.6094,64.5932,64.6013,10000.0
2014-07-25 11:30:00,80.16,80.16,80.14,80.14,38500.0,64.6094,64.6094,64.5932,64.5932,38500.0
2014-07-25 12:00:00,80.14,80.16,80.14,80.14,39100.0,64.5932,64.6094,64.5932,64.5932,39100.0
2014-07-25 12:30:00,80.15,80.16,80.14,80.15,19300.0,64.6013,64.6094,64.5932,64.6013,19300.0
2014-07-25 13:00:00,80.14,80.17,80.14,80.16,76300.0,64.5932,64.6174,64.5932,64.6094,76300.0
2014-07-25 13:30:00,80.15,80.17,80.15,80.17,16800.0,64.6013,64.6174,64.6013,64.6174,16800.0
2014-07-25 14:00:00,80.17,80.18,80.16,80.18,54500.0,64.6174,64.6255,64.6094,64.6255,54500.0
2014-07-25 14:30:00,80.17,80.18,80.16,80.16,54100.0,64.6174,64.6255,64.6094,64.6094,54100.0
2014-07-25 15:00:00,80.17,80.18,80.16,80.17,35500.0,64.6174,64.6255,64.6094,64.6174,35500.0
2014-07-25 15:30:00,80.17,80.18,80.16,80.17,56100.0,64.6174,64.6255,64.6094,64.6174,56100.0
2014-07-28 09:30:00,80.17,80.17,80.15,80.17,38800.0,64.6174,64.6174,64.6013,64.6174,38800.0
2014-07-28 10:00:00,80.17,80.17,80.15,80.17,15100.0,64.6174,64.6174,64.6013,64.6174,15100.0
2014-07-28 10:30:00,80.16,80.17,80.16,80.17,40600.0,64.6094,64.6174,64.6094,64.6174,40600.0
2014-07-28 11:00:00,80.17,80.17,80.15,80.16,29000.0,64.6174,64.6174,64.6013,64.6094,29000.0
2014-07-28 11:30:00,80.16,80.16,80.15,80.15,31900.0,64.6094,64.6094,64.6013,64.6013,31900.0
2014-07-28 12:00:00,80.15,80.16,80.14,80.15,102600.0,64.6013,64.6094,64.5932,64.6013,102600.0
2014-07-28 12:30:00,80.14,80.15,80.14,80.14,29000.0,64.5932,64.6013,64.5932,64.5932,29000.0
2014-07-28 13:00:00,80.14,80.15,80.14,80.14,22500.0,64.5932,64.6013,64.5932,64.5932,22500.0
2014-07-28 13:30:00,80.15,80.15,80.12,80.12,32800.0,64.6013,64.6013,64.5771,64.5771,32800.0
2014-07-28 14:00:00,80.12,80.14,80.12,80.14,42300.0,64.5771,64.5932,64.5771,64.5932,42300.0
2014-07-28 14:30:00,80.13,80.14,80.13,80.13,17300.0,64.5852,64.5932,64.5852,64.5852,17300.0
2014-07-28 15:00:00,80.13,80.15,80.13,80.13,34600.0,64.5852,64.6013,64.5852,64.5852,34600.0
2014-07-28 15:30:00,80.13,80.15,80.13,80.14,66700.0,64.5852,64.6013,64.5852,64.5932,66700.0
2014-07-29 09:30:00,80.17,80.17,80.14,80.16,37100.0,64.6174,64.6174,64.5932,64.6094,37100.0
2014-07-29 10:00:00,80.16,80.17,80.14,80.14,49000.0,64.6094,64.6174,64.5932,64.5932,49000.0
2014-07-29 10:30:00,80.14,80.15,80.14,80.15,16200.0,64.5932,64.6013,64.5932,64.6013,16200.0
2014-07-29 11:00:00,80.14,80.16,80.14,80.15,30100.0,64.5932,64.6094,64.5932,64.6013,30100.0
2014-07-29 11:30:00,80.14,80.15,80.14,80.14,18800.0,64.5932,64.6013,64.5932,64.5932,18800.0
2014-07-29 12:00:00,80.15,80.15,80.13,80.14,55100.0,64.6013,64.6013,64.5852,64.5932,55100.0
2014-07-29 12:30:00,80.13,80.14,80.13,80.13,12800.0,64.5852,64.5932,64.5852,64.5852,12800.0
2014-07-29 13:00:00,80.13,80.16,80.13,80.16,26500.0,64.5852,64.6094,64.5852,64.6094,26500.0
2014-07-29 13:30:00,80.16,80.16,80.15,80.15,39000.0,64.6094,64.6094,64.6013,64.6013,39000.0
2014-07-29 14:00:00,80.16,80.16,80.15,80.16,50900.0,64.6094,64.6094,64.6013,64.6094,50900.0
2014-07-29 14:30:00,80.16,80.18,80.15,80.17,40600.0,64.6094,64.6255,64.6013,64.6174,40600.0
2014-07-29 15:00:00,80.16,80.17,80.15,80.16,37900.0,64.6094,64.6174,64.6013,64.6094,37900.0
2014-07-29 15:30:00,80.16,80.16,80.15,80.15,50100.0,64.6094,64.6094,64.6013,64.6013,50100.0
2014-07-30 09:30:00,80.08,80.08,80.06,80.08,67800.0,64.5449,64.5449,64.5288,64.5449,67800.0
2014-07-30 10:00:00,80.07,80.08,80.07,80.07,31100.0,64.5368,64.5449,64.5368,64.5368,31100.0
2014-07-30 10:30:00,80.08,80.08,80.05,80.05,35400.0,64.5449,64.5449,64.5207,64.5207,35400.0
2014-07-30 11:00:00,80.06,80.07,80.04,80.06,22300.0,64.5288,64.5368,64.5126,64.5288,22300.0
2014-07-30 11:30:00,80.05,80.06,80.04,80.05,306100.0,64.5207,64.5288,64.5126,64.5207,306100.0
2014-07-30 12:00:00,80.05,80.05,80.02,80.04,47100.0,64.5207,64.5207,64.4965,64.5126,47100.0
2014-07-30 12:30:00,80.03,80.05,80.02,80.03,56000.0,64.5046,64.5207,64.4965,64.5046,56000.0
2014-07-30 13:00:00,80.04,80.04,80.02,80.03,25900.0,64.5126,64.5126,64.4965,64.5046,25900.0
2014-07-30 13:30:00,80.04,80.06,80.04,80.05,61600.0,64.5126,64.5288,64.5126,64.5207,61600.0
2014-07-30 14:00:00,80.05,80.08,80.01,80.07,60400.0,64.5207,64.5449,64.4885,64.5368,60400.0
2014-07-30 14:30:00,80.07,80.09,80.06,80.07,19600.0,64.5368,64.5529,64.5288,64.5368,19600.0
2014-07-30 15:00:00,80.07,80.08,80.06,80.07,40500.0,64.5368,64.5449,64.5288,64.5368,40500.0
2014-07-30 15:30:00,80.07,80.08,80.07,80.08,41800.0,64.5368,64.5449,64.5368,64.5449,41800.0
2014-07-31 09:30:00,80.02,80.07,80.02,80.04,67100.0,64.4965,64.5368,64.4965,64.5126,67100.0
2014-07-31 10:00:00,80.05,80.06,80.04,80.05,52200.0,64.5207,64.5288,64.5126,64.5207,52200.0
2014-07-31 10:30:00,80.05,80.07,80.05,80.07,51400.0,64.5207,64.5368,64.5207,64.5368,51400.0
2014-07-31 11:00:00,80.07,80.09,80.06,80.09,170300.0,64.5368,64.5529,64.5288,64.5529,170300.0
2014-07-31 11:30:00,80.09,80.09,80.08,80.09,40400.0,64.5529,64.5529,64.5449,64.5529,40400.0
2014-07-31 12:00:00,80.08,80.11,80.08,80.1,75200.0,64.5449,64.5691,64.5449,64.561,75200.0
2014-07-31 12:30:00,80.1,80.11,80.09,80.1,33400.0,64.561,64.5691,64.5529,64.561,33400.0
2014-07-31 13:00:00,80.09,80.11,80.09,80.1,47400.0,64.5529,64.5691,64.5529,64.561,47400.0
2014-07-31 13:30:00,80.11,80.11,80.09,80.09,94500.0,64.5691,64.5691,64.5529,64.5529,94500.0
2014-07-31 14:00:00,80.09,80.1,80.08,80.1,69500.0,64.5529,64.561,64.5449,64.561,69500.0
2014-07-31 14:30:00,80.09,80.1,80.09,80.09,48500.0,64.5529,64.561,64.5529,64.5529,48500.0
2014-07-31 15:00:00,80.09,80.1,80.08,80.08,68900.0,64.5529,64.561,64.5449,64.5449,68900.0
2014-07-31 15:30:00,80.09,80.1,80.08,80.09,126200.0,64.5529,64.561,64.5449,64.5529,126200.0
2014-08-01 09:30:00,80.11,80.14,80.11,80.12,38500.0,64.6355,64.6597,64.6355,64.6435,38500.0
2014-08-01 10:00:00,80.11,80.11,80.08,80.1,60500.0,64.6355,64.6355,64.6113,64.6274,60500.0
2014-08-01 10:30:00,80.1,80.13,80.1,80.13,35200.0,64.6274,64.6516,64.6274,64.6516,35200.0
2014-08-01 11:00:00,80.13,80.16,80.12,80.13,170100.0,64.6516,64.6758,64.6435,64.6516,170100.0
2014-08-01 11:30:00,80.14,80.18,80.13,80.18,40300.0,64.6597,64.6919,64.6516,64.6919,40300.0
2014-08-01 12:00:00,80.18,80.18,80.16,80.17,217700.0,64.6919,64.6919,64.6758,64.6839,217700.0
2014-08-01 12:30:00,80.17,80.18,80.16,80.17,60400.0,64.6839,64.6919,64.6758,64.6839,60400.0
2014-08-01 13:00:00,80.17,80.18,80.16,80.16,81500.0,64.6839,64.6919,64.6758,64.6758,81500.0
2014-08-01 13:30:00,80.15,80.15,80.14,80.14,24500.0,64.6677,64.6677,64.6597,64.6597,24500.0
2014-08-01 14:00:00,80.15,80.16,80.14,80.16,125400.0,64.6677,64.6758,64.6597,64.6758,125400.0
2014-08-01 14:30:00,80.15,80.18,80.15,80.15,40200.0,64.6677,64.6919,64.6677,64.6677,40200.0
2014-08-01 15:00:00,80.16,80.18,80.16,80.16,71300.0,64.6758,64.6919,64.6758,64.6758,71300.0
2014-08-01 15:30:00,80.16,80.18,80.15,80.17,100200.0,64.6758,64.6919,64.6677,64.6839,100200.0
2014-08-04 09:30:00,80.18,80.19,80.17,80.19,78300.0,64.6919,64.7,64.6839,64.7,78300.0
2014-08-04 10:00:00,80.19,80.19,80.18,80.19,31800.0,64.7,64.7,64.6919,64.7,31800.0
2014-08-04 10:30:00,80.19,80.2,80.18,80.2,28000.0,64.7,64.7081,64.6919,64.7081,28000.0
2014-08-04 11:00:00,80.2,80.2,80.18,80.19,133200.0,64.7081,64.7081,64.6919,64.7,133200.0
2014-08-04 11:30:00,80.18,80.21,80.18,80.21,320200.0,64.6919,64.7161,64.6919,64.7161,320200.0
2014-08-04 12:00:00,80.2,80.21,80.2,80.2,27600.0,64.7081,64.7161,64.7081,64.7081,27600.0
2014-08-04 12:30:00,80.2,80.21,80.2,80.2,33100.0,64.7081,64.7161,64.7081,64.7081,33100.0
2014-08-04 13:00:00,80.21,80.21,80.19,80.19,29000.0,64.7161,64.7161,64.7,64.7,29000.0
2014-08-04 13:30:00,80.19,80.2,80.19,80.19,32900.0,64.7,64.7081,64.7,64.7,32900.0
2014-08-04 14:00:00,80.2,80.21,80.19,80.21,37300.0,64.7081,64.7161,64.7,64.7161,37300.0
2014-08-04 14:30:00,80.21,80.21,80.19,80.2,77300.0,64.7161,64.7161,64.7,64.7081,77300.0
2014-08-04 15:00:00,80.2,80.21,80.19,80.2,52000.0,64.7081,64.7161,64.7,64.7081,52000.0
2014-08-04 15:30:00,80.2,80.22,80.19,80.22,226400.0,64.7081,64.7242,64.7,64.7242,226400.0
2014-08-05 09:30:00,80.2,80.21,80.18,80.2,70800.0,64.7081,64.7161,64.6919,64.7081,70800.0
2014-08-05 10:00:00,80.19,80.19,80.17,80.18,88700.0,64.7,64.7,64.6839,64.6919,88700.0
2014-08-05 10:30:00,80.17,80.18,80.17,80.18,29000.0,64.6839,64.6919,64.6839,64.6919,29000.0
2014-08-05 11:00:00,80.18,80.19,80.17,80.19,147300.0,64.6919,64.7,64.6839,64.7,147300.0
2014-08-05 11:30:00,80.19,80.2,80.18,80.18,35900.0,64.7,64.7081,64.6919,64.6919,35900.0
2014-08-05 12:00:00,80.18,80.2,80.17,80.19,58500.0,64.6919,64.7081,64.6839,64.7,58500.0
2014-08-05 12:30:00,80.18,80.19,80.17,80.19,19100.0,64.6919,64.7,64.6839,64.7,19100.0
2014-08-05 13:00:00,80.18,80.21,80.18,80.21,69800.0,64.6919,64.7161,64.6919,64.7161,69800.0
2014-08-05 13:30:00,80.21,80.22,80.2,80.22,175500.0,64.7161,64.7242,64.7081,64.7242,175500.0
2014-08-05 14:00:00,80.22,80.23,80.21,80.23,36000.0,64.7242,64.7323,64.7161,64.7323,36000.0
2014-08-05 14:30:00,80.23,80.23,80.21,80.22,78000.0,64.7323,64.7323,64.7161,64.7242,78000.0
2014-08-05 15:00:00,80.21,80.23,80.2,80.21,170000.0,64.7161,64.7323,64.7081,64.7161,170000.0
2014-08-05 15:30:00,80.21,80.21,80.18,80.18,256500.0,64.7161,64.7161,64.6919,64.6919,256500.0
2014-08-06 09:30:00,80.23,80.27,80.23,80.23,90400.0,64.7323,64.7646,64.7323,64.7323,90400.0
2014-08-06 10:00:00,80.23,80.25,80.23,80.25,48500.0,64.7323,64.7484,64.7323,64.7484,48500.0
2014-08-06 10:30:00,80.25,80.25,80.24,80.24,33300.0,64.7484,64.7484,64.7404,64.7404,33300.0
2014-08-06 11:00:00,80.24,80.25,80.23,80.23,18100.0,64.7404,64.7484,64.7323,64.7323,18100.0
2014-08-06 11:30:00,80.23,80.24,80.23,80.24,37500.0,64.7323,64.7404,64.7323,64.7404,37500.0
2014-08-06 12:00:00,80.24,80.25,80.23,80.24,385600.0,64.7404,64.7484,64.7323,64.7404,385600.0
2014-08-06 12:30:00,80.24,80.26,80.24,80.25,35600.0,64.7404,64.7565,64.7404,64.7484,35600.0
2014-08-06 13:00:00,80.25,80.25,80.23,80.24,22800.0,64.7484,64.7484,64.7323,64.7404,22800.0
2014-08-06 13:30:00,80.24,80.25,80.23,80.25,43300.0,64.7404,64.7484,64.7323,64.7484,43300.0
2014-08-06 14:00:00,80.24,80.25,80.24,80.24,36100.0,64.7404,64.7484,64.7404,64.7404,36100.0
2014-08-06 14:30:00,80.25,80.25,80.22,80.24,36600.0,64.7484,64.7484,64.7242,64.7404,36600.0
2014-08-06 15:00:00,80.24,80.24,80.23,80.24,43400.0,64.7404,64.7404,64.7323,64.7404,43400.0
2014-08-06 15:30:00,80.24,80.24,80.23,80.24,52400.0,64.7404,64.7404,64.7323,64.7404,52400.0
2014-08-07 09:30:00,80.25,80.25,80.23,80.24,41800.0,64.7484,64.7484,64.7323,64.7404,41800.0
2014-08-07 10:00:00,80.23,80.25,80.23,80.23,123900.0,64.7323,64.7484,64.7323,64.7323,123900.0
2014-08-07 10:30:00,80.24,80.25,80.23,80.25,18200.0,64.7404,64.7484,64.7323,64.7484,18200.0
2014-08-07 11:00:00,80.25,80.26,80.24,80.26,64500.0,64.7484,64.7565,64.7404,64.7565,64500.0
2014-08-07 11:30:00,80.25,80.29,80.25,80.28,46600.0,64.7484,64.7807,64.7484,64.7726,46600.0
2014-08-07 12:00:00,80.28,80.29,80.27,80.28,180400.0,64.7726,64.7807,64.7646,64.7726,180400.0
2014-08-07 12:30:00,80.28,80.28,80.25,80.26,25300.0,64.7726,64.7726,64.7484,64.7565,25300.0
2014-08-07 13:00:00,80.26,80.27,80.24,80.27,24000.0,64.7565,64.7646,64.7404,64.7646,24000.0
2014-08-07 13:30:00,80.27,80.27,80.25,80.26,42200.0,64.7646,64.7646,64.7484,64.7565,42200.0
2014-08-07 14:00:00,80.26,80.28,80.26,80.27,22700.0,64.7565,64.7726,64.7565,64.7646,22700.0
2014-08-07 14:30:00,80.28,80.29,80.27,80.29,55900.0,64.7726,64.7807,64.7646,64.7807,55900.0
2014-08-07 15:00:00,80.29,80.31,80.28,80.3,45200.0,64.7807,64.7968,64.7726,64.7888,45200.0
2014-08-07 15:30:00,80.3,80.31,80.29,80.31,169700.0,64.7888,64.7968,64.7807,64.7968,169700.0
2014-08-08 09:30:00,80.33,80.36,80.31,80.34,38800.0,64.813,64.8372,64.7968,64.821,38800.0
2014-08-08 10:00:00,80.35,80.36,80.33,80.36,32600.0,64.8291,64.8372,64.813,64.8372,32600.0
2014-08-08 10:30:00,80.36,80.37,80.33,80.34,35200.0,64.8372,64.8452,64.813,64.821,35200.0
2014-08-08 11:00:00,80.34,80.34,80.32,80.32,17900.0,64.821,64.821,64.8049,64.8049,17900.0
2014-08-08 11:30:00,80.33,80.33,80.31,80.32,42100.0,64.813,64.813,64.7968,64.8049,42100.0
2014-08-08 12:00:00,80.32,80.33,80.31,80.33,83900.0,64.8049,64.813,64.7968,64.813,83900.0
2014-08-08 12:30:00,80.32,80.33,80.32,80.32,13300.0,64.8049,64.813,64.8049,64.8049,13300.0
2014-08-08 13:00:00,80.32,80.34,80.31,80.32,146900.0,64.8049,64.821,64.7968,64.8049,146900.0
2014-08-08 13:30:00,80.31,80.32,80.29,80.31,57200.0,64.7968,64.8049,64.7807,64.7968,57200.0
2014-08-08 14:00:00,80.31,80.31,80.29,80.29,54300.0,64.7968,64.7968,64.7807,64.7807,54300.0
2014-08-08 14:30:00,80.3,80.31,80.29,80.3,34800.0,64.7888,64.7968,64.7807,64.7888,34800.0
2014-08-08 15:00:00,80.31,80.31,80.29,80.29,43400.0,64.7968,64.7968,64.7807,64.7807,43400.0
2014-08-08 15:30:00,80.29,80.3,80.27,80.28,77500.0,64.7807,64.7888,64.7646,64.7726,77500.0
2014-08-11 09:30:00,80.28,80.28,80.26,80.27,62000.0,64.7726,64.7726,64.7565,64.7646,62000.0
2014-08-11 10:00:00,80.26,80.28,80.25,80.26,26300.0,64.7565,64.7726,64.7484,64.7565,26300.0
2014-08-11 10:30:00,80.26,80.27,80.25,80.25,36200.0,64.7565,64.7646,64.7484,64.7484,36200.0
2014-08-11 11:00:00,80.26,80.28,80.25,80.28,24700.0,64.7565,64.7726,64.7484,64.7726,24700.0
2014-08-11 11:30:00,80.27,80.29,80.27,80.29,28200.0,64.7646,64.7807,64.7646,64.7807,28200.0
2014-08-11 12:00:00,80.28,80.29,80.27,80.29,31200.0,64.7726,64.7807,64.7646,64.7807,31200.0
2014-08-11 12:30:00,80.28,80.29,80.28,80.28,45800.0,64.7726,64.7807,64.7726,64.7726,45800.0
2014-08-11 13:00:00,80.29,80.3,80.28,80.29,55400.0,64.7807,64.7888,64.7726,64.7807,55400.0
2014-08-11 13:30:00,80.29,80.3,80.29,80.3,21900.0,64.7807,64.7888,64.7807,64.7888,21900.0
2014-08-11 14:00:00,80.3,80.3,80.28,80.3,77100.0,64.7888,64.7888,64.7726,64.7888,77100.0
2014-08-11 14:30:00,80.3,80.3,80.28,80.28,42100.0,64.7888,64.7888,64.7726,64.7726,42100.0
2014-08-11 15:00:00,80.28,80.29,80.28,80.28,54500.0,64.7726,64.7807,64.7726,64.7726,54500.0
2014-08-11 15:30:00,80.29,80.3,80.28,80.29,99200.0,64.7807,64.7888,64.7726,64.7807,99200.0
2014-08-12 09:30:00,80.27,80.3,80.26,80.28,26000.0,64.7646,64.7888,64.7565,64.7726,26000.0
2014-08-12 10:00:00,80.28,80.29,80.27,80.27,9700.0,64.7726,64.7807,64.7646,64.7646,9700.0
2014-08-12 10:30:00,80.28,80.28,80.26,80.26,56400.0,64.7726,64.7726,64.7565,64.7565,56400.0
2014-08-12 11:00:00,80.27,80.28,80.26,80.26,17600.0,64.7646,64.7726,64.7565,64.7565,17600.0
2014-08-12 11:30:00,80.27,80.28,80.26,80.26,57700.0,64.7646,64.7726,64.7565,64.7565,57700.0
2014-08-12 12:00:00,80.27,80.27,80.26,80.26,14900.0,64.7646,64.7646,64.7565,64.7565,14900.0
2014-08-12 12:30:00,80.26,80.27,80.24,80.27,44300.0,64.7565,64.7646,64.7404,64.7646,44300.0
2014-08-12 13:00:00,80.27,80.27,80.24,80.26,51400.0,64.7646,64.7646,64.7404,64.7565,51400.0
2014-08-12 13:30:00,80.26,80.27,80.24,80.26,10600.0,64.7565,64.7646,64.7404,64.7565,10600.0
2014-08-12 14:00:00,80.26,80.27,80.24,80.27,23200.0,64.7565,64.7646,64.7404,64.7646,23200.0
2014-08-12 14:30:00,80.27,80.28,80.26,80.28,42000.0,64.7646,64.7726,64.7565,64.7726,42000.0
2014-08-12 15:00:00,80.27,80.27,80.26,80.26,21400.0,64.7646,64.7646,64.7565,64.7565,21400.0
2014-08-12 15:30:00,80.26,80.27,80.25,80.26,29700.0,64.7565,64.7646,64.7484,64.7565,29700.0
2014-08-13 09:30:00,80.31,80.34,80.3,80.31,21300.0,64.7968,64.821,64.7888,64.7968,21300.0
2014-08-13 10:00:00,80.31,80.33,80.29,80.32,33000.0,64.7968,64.813,64.7807,64.8049,33000.0
2014-08-13 10:30:00,80.32,80.33,80.31,80.32,18100.0,64.8049,64.813,64.7968,64.8049,18100.0
2014-08-13 11:00:00,80.32,80.33,80.31,80.32,52200.0,64.8049,64.813,64.7968,64.8049,52200.0
2014-08-13 11:30:00,80.33,80.33,80.32,80.33,65200.0,64.813,64.813,64.8049,64.813,65200.0
2014-08-13 12:00:00,80.33,80.33,80.32,80.33,37700.0,64.813,64.813,64.8049,64.813,37700.0
2014-08-13 12:30:00,80.32,80.33,80.3,80.31,254800.0,64.8049,64.813,64.7888,64.7968,254800.0
2014-08-13 13:00:00,80.32,80.32,80.3,80.31,206000.0,64.8049,64.8049,64.7888,64.7968,206000.0
2014-08-13 13:30:00,80.32,80.32,80.31,80.31,21000.0,64.8049,64.8049,64.7968,64.7968,21000.0
2014-08-13 14:00:00,80.32,80.32,80.31,80.31,28900.0,64.8049,64.8049,64.7968,64.7968,28900.0
2014-08-13 14:30:00,80.32,80.33,80.31,80.31,137000.0,64.8049,64.813,64.7968,64.7968,137000.0
2014-08-13 15:00:00,80.31,80.32,80.31,80.31,33200.0,64.7968,64.8049,64.7968,64.7968,33200.0
2014-08-13 15:30:00,80.31,80.32,80.3,80.3,117400.0,64.7968,64.8049,64.7888,64.7888,117400.0
2014-08-14 09:30:00,80.35,80.38,80.33,80.37,72500.0,64.8291,64.8533,64.813,64.8452,72500.0
2014-08-14 10:00:00,80.36,80.37,80.35,80.36,21200.0,64.8372,64.8452,64.8291,64.8372,21200.0
2014-08-14 10:30:00,80.35,80.36,80.34,80.34,25900.0,64.8291,64.8372,64.821,64.821,25900.0
2014-08-14 11:00:00,80.35,80.35,80.34,80.35,175600.0,64.8291,64.8291,64.821,64.8291,175600.0
2014-08-14 11:30:00,80.35,80.35,80.34,80.34,10400.0,64.8291,64.8291,64.821,64.821,10400.0
2014-08-14 12:00:00,80.35,80.36,80.34,80.34,69900.0,64.8291,64.8372,64.821,64.821,69900.0
2014-08-14 12:30:00,80.35,80.35,80.33,80.35,197800.0,64.8291,64.8291,64.813,64.8291,197800.0
2014-08-14 13:00:00,80.35,80.36,80.34,80.36,24200.0,64.8291,64.8372,64.821,64.8372,24200.0
2014-08-14 13:30:00,80.36,80.36,80.34,80.34,24700.0,64.8372,64.8372,64.821,64.821,24700.0
2014-08-14 14:00:00,80.35,80.36,80.34,80.36,57800.0,64.8291,64.8372,64.821,64.8372,57800.0
2014-08-14 14:30:00,80.35,80.36,80.35,80.36,30500.0,64.8291,64.8372,64.8291,64.8372,30500.0
2014-08-14 15:00:00,80.35,80.36,80.35,80.36,47100.0,64.8291,64.8372,64.8291,64.8372,47100.0
2014-08-14 15:30:00,80.36,80.36,80.35,80.36,63500.0,64.8372,64.8372,64.8291,64.8372,63500.0
2014-08-15 09:30:00,80.34,80.34,80.3,80.31,309700.0,64.821,64.821,64.7888,64.7968,309700.0
2014-08-15 10:00:00,80.32,80.32,80.29,80.32,128900.0,64.8049,64.8049,64.7807,64.8049,128900.0
2014-08-15 10:30:00,80.32,80.36,80.29,80.35,947700.0,64.8049,64.8372,64.7807,64.8291,947700.0
2014-08-15 11:00:00,80.35,80.35,80.32,80.34,129100.0,64.8291,64.8291,64.8049,64.821,129100.0
2014-08-15 11:30:00,80.34,80.39,80.34,80.39,159000.0,64.821,64.8614,64.821,64.8614,159000.0
2014-08-15 12:00:00,80.39,80.41,80.34,80.34,608400.0,64.8614,64.8775,64.821,64.821,608400.0
2014-08-15 12:30:00,80.34,80.35,80.33,80.35,116300.0,64.821,64.8291,64.813,64.8291,116300.0
2014-08-15 13:00:00,80.35,80.35,80.31,80.31,203600.0,64.8291,64.8291,64.7968,64.7968,203600.0
2014-08-15 13:30:00,80.32,80.34,80.31,80.33,20600.0,64.8049,64.821,64.7968,64.813,20600.0
2014-08-15 14:00:00,80.34,80.34,80.29,80.31,250900.0,64.821,64.821,64.7807,64.7968,250900.0
2014-08-15 14:30:00,80.3,80.31,80.27,80.28,67800.0,64.7888,64.7968,64.7646,64.7726,67800.0
2014-08-15 15:00:00,80.28,80.29,80.27,80.29,187300.0,64.7726,64.7807,64.7646,64.7807,187300.0
2014-08-15 15:30:00,80.28,80.31,80.26,80.3,248500.0,64.7726,64.7968,64.7565,64.7888,248500.0
2014-08-18 09:30:00,80.32,80.34,80.27,80.32,46800.0,64.8049,64.821,64.7646,64.8049,46800.0
2014-08-18 10:00:00,80.32,80.32,80.29,80.29,34300.0,64.8049,64.8049,64.7807,64.7807,34300.0
2014-08-18 10:30:00,80.3,80.3,80.29,80.29,22900.0,64.7888,64.7888,64.7807,64.7807,22900.0
2014-08-18 11:00:00,80.3,80.31,80.29,80.3,11300.0,64.7888,64.7968,64.7807,64.7888,11300.0
2014-08-18 11:30:00,80.3,80.32,80.3,80.32,19000.0,64.7888,64.8049,64.7888,64.8049,19000.0
2014-08-18 12:00:00,80.32,80.33,80.29,80.31,81800.0,64.8049,64.813,64.7807,64.7968,81800.0
2014-08-18 12:30:00,80.3,80.31,80.28,80.31,324900.0,64.7888,64.7968,64.7726,64.7968,324900.0
2014-08-18 13:00:00,80.31,80.32,80.3,80.32,23100.0,64.7968,64.8049,64.7888,64.8049,23100.0
2014-08-18 13:30:00,80.32,80.32,80.29,80.29,37700.0,64.8049,64.8049,64.7807,64.7807,37700.0
2014-08-18 14:00:00,80.29,80.3,80.29,80.29,38200.0,64.7807,64.7888,64.7807,64.7807,38200.0
2014-08-18 14:30:00,80.3,80.32,80.29,80.3,105100.0,64.7888,64.8049,64.7807,64.7888,105100.0
2014-08-18 15:00:00,80.3,80.32,80.3,80.3,38500.0,64.7888,64.8049,64.7888,64.7888,38500.0
2014-08-18 15:30:00,80.31,80.32,80.3,80.31,43700.0,64.7968,64.8049,64.7888,64.7968,43700.0
2014-08-19 09:30:00,80.32,80.35,80.31,80.31,21900.0,64.8049,64.8291,64.7968,64.7968,21900.0
2014-08-19 10:00:00,80.32,80.33,80.31,80.32,244100.0,64.8049,64.813,64.7968,64.8049,244100.0
2014-08-19 10:30:00,80.33,80.33,80.31,80.32,20700.0,64.813,64.813,64.7968,64.8049,20700.0
2014-08-19 11:00:00,80.32,80.32,80.31,80.32,17200.0,64.8049,64.8049,64.7968,64.8049,17200.0
2014-08-19 11:30:00,80.32,80.32,80.3,80.31,58400.0,64.8049,64.8049,64.7888,64.7968,58400.0
2014-08-19 12:00:00,80.3,80.32,80.3,80.31,45000.0,64.7888,64.8049,64.7888,64.7968,45000.0
2014-08-19 12:30:00,80.31,80.31,80.3,80.3,18600.0,64.7968,64.7968,64.7888,64.7888,18600.0
2014-08-19 13:00:00,80.31,80.31,80.29,80.3,33900.0,64.7968,64.7968,64.7807,64.7888,33900.0
2014-08-19 13:30:00,80.31,80.31,80.3,80.31,63600.0,64.7968,64.7968,64.7888,64.7968,63600.0
2014-08-19 14:00:00,80.3,80.31,80.3,80.3,37000.0,64.7888,64.7968,64.7888,64.7888,37000.0
2014-08-19 14:30:00,80.31,80.31,80.27,80.29,66800.0,64.7968,64.7968,64.7646,64.7807,66800.0
2014-08-19 15:00:00,80.28,80.29,80.27,80.28,46800.0,64.7726,64.7807,64.7646,64.7726,46800.0
2014-08-19 15:30:00,80.28,80.31,80.27,80.3,56100.0,64.7726,64.7968,64.7646,64.7888,56100.0
2014-08-20 09:30:00,80.26,80.29,80.25,80.28,32100.0,64.7565,64.7807,64.7484,64.7726,32100.0
2014-08-20 10:00:00,80.28,80.29,80.27,80.28,81900.0,64.7726,64.7807,64.7646,64.7726,81900.0
2014-08-20 10:30:00,80.28,80.3,80.28,80.29,65300.0,64.7726,64.7888,64.7726,64.7807,65300.0
2014-08-20 11:00:00,80.28,80.3,80.28,80.3,42500.0,64.7726,64.7888,64.7726,64.7888,42500.0
2014-08-20 11:30:00,80.29,80.3,80.26,80.29,598200.0,64.7807,64.7888,64.7565,64.7807,598200.0
2014-08-20 12:00:00,80.29,80.29,80.27,80.28,33300.0,64.7807,64.7807,64.7646,64.7726,33300.0
2014-08-20 12:30:00,80.28,80.29,80.27,80.28,30600.0,64.7726,64.7807,64.7646,64.7726,30600.0
2014-08-20 13:00:00,80.27,80.28,80.27,80.27,22200.0,64.7646,64.7726,64.7646,64.7646,22200.0
2014-08-20 13:30:00,80.28,80.3,80.27,80.29,23100.0,64.7726,64.7888,64.7646,64.7807,23100.0
2014-08-20 14:00:00,80.3,80.3,80.22,80.23,52700.0,64.7888,64.7888,64.7242,64.7323,52700.0
2014-08-20 14:30:00,80.23,80.23,80.21,80.21,29900.0,64.7323,64.7323,64.7161,64.7161,29900.0
2014-08-20 15:00:00,80.21,80.23,80.18,80.2,345400.0,64.7161,64.7323,64.6919,64.7081,345400.0
2014-08-20 15:30:00,80.2,80.22,80.19,80.21,57900.0,64.7081,64.7242,64.7,64.7161,57900.0
2014-08-21 09:30:00,80.2,80.23,80.19,80.22,41900.0,64.7081,64.7323,64.7,64.7242,41900.0
2014-08-21 10:00:00,80.22,80.23,80.2,80.21,54000.0,64.7242,64.7323,64.7081,64.7161,54000.0
2014-08-21 10:30:00,80.21,80.22,80.2,80.21,37300.0,64.7161,64.7242,64.7081,64.7161,37300.0
2014-08-21 11:00:00,80.21,80.22,80.2,80.22,54800.0,64.7161,64.7242,64.7081,64.7242,54800.0
2014-08-21 11:30:00,80.21,80.22,80.21,80.22,17800.0,64.7161,64.7242,64.7161,64.7242,17800.0
2014-08-21 12:00:00,80.21,80.22,80.21,80.22,27400.0,64.7161,64.7242,64.7161,64.7242,27400.0
2014-08-21 12:30:00,80.22,80.22,80.19,80.2,237800.0,64.7242,64.7242,64.7,64.7081,237800.0
2014-08-21 13:00:00,80.2,80.22,80.19,80.22,94100.0,64.7081,64.7242,64.7,64.7242,94100.0
2014-08-21 13:30:00,80.21,80.22,80.2,80.2,47000.0,64.7161,64.7242,64.7081,64.7081,47000.0
2014-08-21 14:00:00,80.21,80.22,80.2,80.21,88200.0,64.7161,64.7242,64.7081,64.7161,88200.0
2014-08-21 14:30:00,80.22,80.22,80.19,80.21,52100.0,64.7242,64.7242,64.7,64.7161,52100.0
2014-08-21 15:00:00,80.2,80.21,80.2,80.2,46900.0,64.7081,64.7161,64.7081,64.7081,46900.0
2014-08-21 15:30:00,80.21,80.21,80.2,80.2,30200.0,64.7161,64.7161,64.7081,64.7081,30200.0
2014-08-22 09:30:00,80.22,80.24,80.21,80.22,14400.0,64.7242,64.7404,64.7161,64.7242,14400.0
2014-08-22 10:00:00,80.22,80.23,80.18,80.18,28600.0,64.7242,64.7323,64.6919,64.6919,28600.0
2014-08-22 10:30:00,80.19,80.19,80.16,80.17,20100.0,64.7,64.7,64.6758,64.6839,20100.0
2014-08-22 11:00:00,80.17,80.21,80.16,80.21,127800.0,64.6839,64.7161,64.6758,64.7161,127800.0
2014-08-22 11:30:00,80.2,80.21,80.19,80.2,120600.0,64.7081,64.7161,64.7,64.7081,120600.0
2014-08-22 12:00:00,80.19,80.22,80.19,80.22,43300.0,64.7,64.7242,64.7,64.7242,43300.0
2014-08-22 12:30:00,80.22,80.22,80.18,80.21,52300.0,64.7242,64.7242,64.6919,64.7161,52300.0
2014-08-22 13:00:00,80.21,80.23,80.21,80.22,15100.0,64.7161,64.7323,64.7161,64.7242,15100.0
2014-08-22 13:30:00,80.22,80.23,80.21,80.21,23600.0,64.7242,64.7323,64.7161,64.7161,23600.0
2014-08-22 14:00:00,80.21,80.22,80.21,80.22,37600.0,64.7161,64.7242,64.7161,64.7242,37600.0
2014-08-22 14:30:00,80.22,80.22,80.19,80.19,28100.0,64.7242,64.7242,64.7,64.7,28100.0
2014-08-22 15:00:00,80.2,80.2,80.19,80.19,32800.0,64.7081,64.7081,64.7,64.7,32800.0
2014-08-22 15:30:00,80.2,80.2,80.19,80.19,46000.0,64.7081,64.7081,64.7,64.7,46000.0
2014-08-25 09:30:00,80.18,80.19,80.13,80.16,96300.0,64.6919,64.7,64.6516,64.6758,96300.0
2014-08-25 10:00:00,80.15,80.17,80.15,80.16,83200.0,64.6677,64.6839,64.6677,64.6758,83200.0
2014-08-25 10:30:00,80.15,80.16,80.14,80.14,23400.0,64.6677,64.6758,64.6597,64.6597,23400.0
2014-08-25 11:00:00,80.14,80.16,80.14,80.16,28300.0,64.6597,64.6758,64.6597,64.6758,28300.0
2014-08-25 11:30:00,80.15,80.16,80.15,80.15,61300.0,64.6677,64.6758,64.6677,64.6677,61300.0
2014-08-25 12:00:00,80.16,80.16,80.14,80.15,82700.0,64.6758,64.6758,64.6597,64.6677,82700.0
2014-08-25 12:30:00,80.15,80.16,80.14,80.15,153900.0,64.6677,64.6758,64.6597,64.6677,153900.0
2014-08-25 13:00:00,80.15,80.16,80.14,80.15,27400.0,64.6677,64.6758,64.6597,64.6677,27400.0
2014-08-25 13:30:00,80.16,80.16,80.14,80.15,15100.0,64.6758,64.6758,64.6597,64.6677,15100.0
2014-08-25 14:00:00,80.15,80.16,80.14,80.15,34700.0,64.6677,64.6758,64.6597,64.6677,34700.0
2014-08-25 14:30:00,80.16,80.16,80.14,80.14,45600.0,64.6758,64.6758,64.6597,64.6597,45600.0
2014-08-25 15:00:00,80.15,80.15,80.14,80.15,21800.0,64.6677,64.6677,64.6597,64.6677,21800.0
2014-08-25 15:30:00,80.14,80.16,80.14,80.16,104200.0,64.6597,64.6758,64.6597,64.6758,104200.0
2014-08-26 09:30:00,80.21,80.21,80.17,80.19,30400.0,64.7161,64.7161,64.6839,64.7,30400.0
2014-08-26 10:00:00,80.19,80.19,80.17,80.17,18100.0,64.7,64.7,64.6839,64.6839,18100.0
2014-08-26 10:30:00,80.17,80.19,80.17,80.17,58500.0,64.6839,64.7,64.6839,64.6839,58500.0
2014-08-26 11:00:00,80.17,80.19,80.17,80.18,13700.0,64.6839,64.7,64.6839,64.6919,13700.0
2014-08-26 11:30:00,80.18,80.19,80.18,80.19,58000.0,64.6919,64.7,64.6919,64.7,58000.0
2014-08-26 12:00:00,80.18,80.21,80.18,80.2,146900.0,64.6919,64.7161,64.6919,64.7081,146900.0
2014-08-26 12:30:00,80.2,80.2,80.19,80.2,29900.0,64.7081,64.7081,64.7,64.7081,29900.0
2014-08-26 13:00:00,80.2,80.2,80.19,80.19,25800.0,64.7081,64.7081,64.7,64.7,25800.0
2014-08-26 13:30:00,80.2,80.2,80.19,80.2,35000.0,64.7081,64.7081,64.7,64.7081,35000.0
2014-08-26 14:00:00,80.2,80.21,80.18,80.2,57500.0,64.7081,64.7161,64.6919,64.7081,57500.0
2014-08-26 14:30:00,80.2,80.21,80.2,80.2,84200.0,64.7081,64.7161,64.7081,64.7081,84200.0
2014-08-26 15:00:00,80.2,80.21,80.2,80.21,46600.0,64.7081,64.7161,64.7081,64.7161,46600.0
2014-08-26 15:30:00,80.21,80.22,80.2,80.21,258900.0,64.7161,64.7242,64.7081,64.7161,258900.0
2014-08-27 09:30:00,80.23,80.24,80.2,80.23,36400.0,64.7323,64.7404,64.7081,64.7323,36400.0
2014-08-27 10:00:00,80.23,80.24,80.21,80.23,58400.0,64.7323,64.7404,64.7161,64.7323,58400.0
2014-08-27 10:30:00,80.22,80.23,80.22,80.23,21600.0,64.7242,64.7323,64.7242,64.7323,21600.0
2014-08-27 11:00:00,80.23,80.24,80.22,80.24,13700.0,64.7323,64.7404,64.7242,64.7404,13700.0
2014-08-27 11:30:00,80.24,80.24,80.22,80.23,28900.0,64.7404,64.7404,64.7242,64.7323,28900.0
2014-08-27 12:00:00,80.24,80.24,80.23,80.23,32200.0,64.7404,64.7404,64.7323,64.7323,32200.0
2014-08-27 12:30:00,80.23,80.24,80.22,80.23,15300.0,64.7323,64.7404,64.7242,64.7323,15300.0
2014-08-27 13:00:00,80.23,80.24,80.22,80.22,52000.0,64.7323,64.7404,64.7242,64.7242,52000.0
2014-08-27 13:30:00,80.21,80.22,80.21,80.22,44300.0,64.7161,64.7242,64.7161,64.7242,44300.0
2014-08-27 14:00:00,80.21,80.22,80.21,80.21,40900.0,64.7161,64.7242,64.7161,64.7161,40900.0
2014-08-27 14:30:00,80.21,80.23,80.2,80.22,79600.0,64.7161,64.7323,64.7081,64.7242,79600.0
2014-08-27 15:00:00,80.22,80.23,80.21,80.22,27600.0,64.7242,64.7323,64.7161,64.7242,27600.0
2014-08-27 15:30:00,80.22,80.23,80.21,80.22,52300.0,64.7242,64.7323,64.7161,64.7242,52300.0
2014-08-28 09:30:00,80.25,80.26,80.22,80.22,22300.0,64.7484,64.7565,64.7242,64.7242,22300.0
2014-08-28 10:00:00,80.24,80.25,80.21,80.21,40300.0,64.7404,64.7484,64.7161,64.7161,40300.0
2014-08-28 10:30:00,80.21,80.23,80.21,80.22,75300.0,64.7161,64.7323,64.7161,64.7242,75300.0
2014-08-28 11:00:00,80.22,80.23,80.22,80.23,36100.0,64.7242,64.7323,64.7242,64.7323,36100.0
2014-08-28 11:30:00,80.23,80.23,80.2,80.22,63700.0,64.7323,64.7323,64.7081,64.7242,63700.0
2014-08-28 12:00:00,80.22,80.23,80.21,80.22,34100.0,64.7242,64.7323,64.7161,64.7242,34100.0
2014-08-28 12:30:00,80.22,80.22,80.21,80.22,27600.0,64.7242,64.7242,64.7161,64.7242,27600.0
2014-08-28 13:00:00,80.22,80.22,80.2,80.21,27000.0,64.7242,64.7242,64.7081,64.7161,27000.0
2014-08-28 13:30:00,80.21,80.22,80.2,80.21,81600.0,64.7161,64.7242,64.7081,64.7161,81600.0
2014-08-28 14:00:00,80.21,80.23,80.21,80.22,17600.0,64.7161,64.7323,64.7161,64.7242,17600.0
2014-08-28 14:30:00,80.23,80.24,80.22,80.24,44300.0,64.7323,64.7404,64.7242,64.7404,44300.0
2014-08-28 15:00:00,80.24,80.24,80.22,80.24,55200.0,64.7404,64.7404,64.7242,64.7404,55200.0
2014-08-28 15:30:00,80.23,80.24,80.22,80.22,25600.0,64.7323,64.7404,64.7242,64.7242,25600.0
2014-08-29 09:30:00,80.26,80.27,80.22,80.25,43900.0,64.7565,64.7646,64.7242,64.7484,43900.0
2014-08-29 10:00:00,80.24,80.26,80.23,80.24,14300.0,64.7404,64.7565,64.7323,64.7404,14300.0
2014-08-29 10:30:00,80.25,80.27,80.23,80.25,35200.0,64.7484,64.7646,64.7323,64.7484,35200.0
2014-08-29 11:00:00,80.25,80.25,80.24,80.25,26000.0,64.7484,64.7484,64.7404,64.7484,26000.0
2014-08-29 11:30:00,80.25,80.27,80.24,80.26,22400.0,64.7484,64.7646,64.7404,64.7565,22400.0
2014-08-29 12:00:00,80.26,80.29,80.26,80.28,48000.0,64.7565,64.7807,64.7565,64.7726,48000.0
2014-08-29 12:30:00,80.28,80.29,80.27,80.29,67000.0,64.7726,64.7807,64.7646,64.7807,67000.0
2014-08-29 13:00:00,80.28,80.3,80.28,80.3,57600.0,64.7726,64.7888,64.7726,64.7888,57600.0
2014-08-29 13:30:00,80.3,80.31,80.29,80.31,29400.0,64.7888,64.7968,64.7807,64.7968,29400.0
2014-08-29 14:00:00,80.31,80.31,80.29,80.3,38300.0,64.7968,64.7968,64.7807,64.7888,38300.0
2014-08-29 14:30:00,80.3,80.32,80.29,80.29,30200.0,64.7888,64.8049,64.7807,64.7807,30200.0
2014-08-29 15:00:00,80.29,80.31,80.29,80.31,60300.0,64.7807,64.7968,64.7807,64.7968,60300.0
2014-08-29 15:30:00,80.31,80.31,80.27,80.27,37500.0,64.7968,64.7968,64.7646,64.7646,37500.0
2014-09-02 09:30:00,80.19,80.19,80.13,80.14,86000.0,64.7664,64.7664,64.7179,64.726,86000.0
2014-09-02 10:00:00,80.15,80.15,80.11,80.11,84100.0,64.7341,64.7341,64.7018,64.7018,84100.0
2014-09-02 10:30:00,80.11,80.12,80.1,80.1,64600.0,64.7018,64.7098,64.6937,64.6937,64600.0
2014-09-02 11:00:00,80.11,80.13,80.1,80.1,89000.0,64.7018,64.7179,64.6937,64.6937,89000.0
2014-09-02 11:30:00,80.1,80.11,80.09,80.11,66500.0,64.6937,64.7018,64.6856,64.7018,66500.0
2014-09-02 12:00:00,80.1,80.11,80.08,80.09,66300.0,64.6937,64.7018,64.6775,64.6856,66300.0
2014-09-02 12:30:00,80.09,80.11,80.08,80.1,100500.0,64.6856,64.7018,64.6775,64.6937,100500.0
2014-09-02 13:00:00,80.09,80.11,80.09,80.11,17000.0,64.6856,64.7018,64.6856,64.7018,17000.0
2014-09-02 13:30:00,80.11,80.11,80.1,80.11,44100.0,64.7018,64.7018,64.6937,64.7018,44100.0
2014-09-02 14:00:00,80.1,80.12,80.1,80.12,73400.0,64.6937,64.7098,64.6937,64.7098,73400.0
2014-09-02 14:30:00,80.11,80.11,80.09,80.11,83000.0,64.7018,64.7018,64.6856,64.7018,83000.0
2014-09-02 15:00:00,80.1,80.11,80.1,80.11,45000.0,64.6937,64.7018,64.6937,64.7018,45000.0
2014-09-02 15:30:00,80.11,80.12,80.1,80.11,72900.0,64.7018,64.7098,64.6937,64.7018,72900.0
2014-09-03 09:30:00,80.08,80.08,80.05,80.07,235900.0,64.6775,64.6775,64.6533,64.6695,235900.0
2014-09-03 10:00:00,80.06,80.1,80.06,80.09,320900.0,64.6614,64.6937,64.6614,64.6856,320900.0
2014-09-03 10:30:00,80.09,80.1,80.07,80.09,30000.0,64.6856,64.6937,64.6695,64.6856,30000.0
2014-09-03 11:00:00,80.1,80.1,80.09,80.09,30100.0,64.6937,64.6937,64.6856,64.6856,30100.0
2014-09-03 11:30:00,80.09,80.11,80.09,80.09,58400.0,64.6856,64.7018,64.6856,64.6856,58400.0
2014-09-03 12:00:00,80.1,80.11,80.09,80.1,16700.0,64.6937,64.7018,64.6856,64.6937,16700.0
2014-09-03 12:30:00,80.11,80.12,80.1,80.11,16600.0,64.7018,64.7098,64.6937,64.7018,16600.0
2014-09-03 13:00:00,80.11,80.12,80.1,80.11,32300.0,64.7018,64.7098,64.6937,64.7018,32300.0
2014-09-03 13:30:00,80.11,80.12,80.11,80.11,27600.0,64.7018,64.7098,64.7018,64.7018,27600.0
2014-09-03 14:00:00,80.11,80.12,80.11,80.11,22500.0,64.7018,64.7098,64.7018,64.7018,22500.0
2014-09-03 14:30:00,80.11,80.12,80.11,80.12,57600.0,64.7018,64.7098,64.7018,64.7098,57600.0
2014-09-03 15:00:00,80.11,80.12,80.11,80.11,42900.0,64.7018,64.7098,64.7018,64.7018,42900.0
2014-09-03 15:30:00,80.11,80.12,80.11,80.12,77000.0,64.7018,64.7098,64.7018,64.7098,77000.0
2014-09-04 09:30:00,80.14,80.16,80.12,80.13,27900.0,64.726,64.7421,64.7098,64.7179,27900.0
2014-09-04 10:00:00,80.14,80.14,80.1,80.12,42500.0,64.726,64.726,64.6937,64.7098,42500.0
2014-09-04 10:30:00,80.12,80.12,80.09,80.09,16800.0,64.7098,64.7098,64.6856,64.6856,16800.0
2014-09-04 11:00:00,80.1,80.11,80.08,80.09,42500.0,64.6937,64.7018,64.6775,64.6856,42500.0
2014-09-04 11:30:00,80.08,80.11,80.08,80.11,9300.0,64.6775,64.7018,64.6775,64.7018,9300.0
2014-09-04 12:00:00,80.1,80.1,80.09,80.1,33300.0,64.6937,64.6937,64.6856,64.6937,33300.0
2014-09-04 12:30:00,80.09,80.11,80.08,80.09,69700.0,64.6856,64.7018,64.6775,64.6856,69700.0
2014-09-04 13:00:00,80.09,80.11,80.09,80.1,33500.0,64.6856,64.7018,64.6856,64.6937,33500.0
2014-09-04 13:30:00,80.1,80.1,80.08,80.09,25900.0,64.6937,64.6937,64.6775,64.6856,25900.0
2014-09-04 14:00:00,80.1,80.1,80.09,80.1,51000.0,64.6937,64.6937,64.6856,64.6937,51000.0
2014-09-04 14:30:00,80.09,80.11,80.09,80.1,47500.0,64.6856,64.7018,64.6856,64.6937,47500.0
2014-09-04 15:00:00,80.09,80.1,80.08,80.08,53900.0,64.6856,64.6937,64.6775,64.6775,53900.0
2014-09-04 15:30:00,80.09,80.12,80.08,80.11,158800.0,64.6856,64.7098,64.6775,64.7018,158800.0
2014-09-05 09:30:00,80.18,80.2,80.15,80.17,49500.0,64.7583,64.7744,64.7341,64.7502,49500.0
2014-09-05 10:00:00,80.17,80.17,80.16,80.16,32500.0,64.7502,64.7502,64.7421,64.7421,32500.0
2014-09-05 10:30:00,80.15,80.18,80.15,80.18,22300.0,64.7341,64.7583,64.7341,64.7583,22300.0
2014-09-05 11:00:00,80.17,80.18,80.16,80.18,17300.0,64.7502,64.7583,64.7421,64.7583,17300.0
2014-09-05 11:30:00,80.18,80.19,80.17,80.19,31200.0,64.7583,64.7664,64.7502,64.7664,31200.0
2014-09-05 12:00:00,80.19,80.19,80.18,80.18,29800.0,64.7664,64.7664,64.7583,64.7583,29800.0
2014-09-05 12:30:00,80.18,80.19,80.16,80.16,31200.0,64.7583,64.7664,64.7421,64.7421,31200.0
2014-09-05 13:00:00,80.17,80.18,80.16,80.18,36500.0,64.7502,64.7583,64.7421,64.7583,36500.0
2014-09-05 13:30:00,80.17,80.18,80.16,80.17,28700.0,64.7502,64.7583,64.7421,64.7502,28700.0
2014-09-05 14:00:00,80.17,80.17,80.16,80.17,118000.0,64.7502,64.7502,64.7421,64.7502,118000.0
2014-09-05 14:30:00,80.17,80.18,80.14,80.16,50400.0,64.7502,64.7583,64.726,64.7421,50400.0
2014-09-05 15:00:00,80.16,80.17,80.15,80.16,46700.0,64.7421,64.7502,64.7341,64.7421,46700.0
2014-09-05 15:30:00,80.15,80.16,80.14,80.16,50400.0,64.7341,64.7421,64.726,64.7421,50400.0
2014-09-08 09:30:00,80.15,80.18,80.14,80.17,23900.0,64.7341,64.7583,64.726,64.7502,23900.0
2014-09-08 10:00:00,80.16,80.18,80.16,80.17,14500.0,64.7421,64.7583,64.7421,64.7502,14500.0
2014-09-08 10:30:00,80.17,80.18,80.15,80.16,45800.0,64.7502,64.7583,64.7341,64.7421,45800.0
2014-09-08 11:00:00,80.16,80.17,80.15,80.16,69100.0,64.7421,64.7502,64.7341,64.7421,69100.0
2014-09-08 11:30:00,80.16,80.17,80.14,80.15,199900.0,64.7421,64.7502,64.726,64.7341,199900.0
2014-09-08 12:00:00,80.15,80.16,80.14,80.16,48200.0,64.7341,64.7421,64.726,64.7421,48200.0
2014-09-08 12:30:00,80.16,80.16,80.14,80.14,12700.0,64.7421,64.7421,64.726,64.726,12700.0
2014-09-08 13:00:00,80.15,80.15,80.11,80.13,37800.0,64.7341,64.7341,64.7018,64.7179,37800.0
2014-09-08 13:30:00,80.13,80.13,80.11,80.12,19600.0,64.7179,64.7179,64.7018,64.7098,19600.0
2014-09-08 14:00:00,80.11,80.12,80.1,80.1,59600.0,64.7018,64.7098,64.6937,64.6937,59600.0
2014-09-08 14:30:00,80.11,80.12,80.1,80.12,57700.0,64.7018,64.7098,64.6937,64.7098,57700.0
2014-09-08 15:00:00,80.12,80.12,80.1,80.1,53900.0,64.7098,64.7098,64.6937,64.6937,53900.0
2014-09-08 15:30:00,80.11,80.11,80.1,80.11,39700.0,64.7018,64.7018,64.6937,64.7018,39700.0
2014-09-09 09:30:00,80.04,80.04,80.03,80.04,43900.0,64.6452,64.6452,64.6371,64.6452,43900.0
2014-09-09 10:00:00,80.04,80.04,80.01,80.03,59800.0,64.6452,64.6452,64.621,64.6371,59800.0
2014-09-09 10:30:00,80.03,80.03,80.01,80.02,37100.0,64.6371,64.6371,64.621,64.6291,37100.0
2014-09-09 11:00:00,80.02,80.03,80.01,80.02,10500.0,64.6291,64.6371,64.621,64.6291,10500.0
2014-09-09 11:30:00,80.02,80.03,80.02,80.02,24600.0,64.6291,64.6371,64.6291,64.6291,24600.0
2014-09-09 12:00:00,80.03,80.03,80.01,80.02,58200.0,64.6371,64.6371,64.621,64.6291,58200.0
2014-09-09 12:30:00,80.01,80.02,80.01,80.01,19500.0,64.621,64.6291,64.621,64.621,19500.0
2014-09-09 13:00:00,80.01,80.02,79.99,79.99,51300.0,64.621,64.6291,64.6048,64.6048,51300.0
2014-09-09 13:30:00,80.0,80.0,79.99,79.99,22700.0,64.6129,64.6129,64.6048,64.6048,22700.0
2014-09-09 14:00:00,79.99,80.01,79.99,80.01,54500.0,64.6048,64.621,64.6048,64.621,54500.0
2014-09-09 14:30:00,80.0,80.02,80.0,80.02,48000.0,64.6129,64.6291,64.6129,64.6291,48000.0
2014-09-09 15:00:00,80.01,80.03,80.01,80.01,36800.0,64.621,64.6371,64.621,64.621,36800.0
2014-09-09 15:30:00,80.02,80.03,80.01,80.02,43400.0,64.6291,64.6371,64.621,64.6291,43400.0
2014-09-10 09:30:00,79.95,79.98,79.94,79.96,242800.0,64.5725,64.5968,64.5645,64.5806,242800.0
2014-09-10 10:00:00,79.97,79.98,79.96,79.97,140000.0,64.5887,64.5968,64.5806,64.5887,140000.0
2014-09-10 10:30:00,79.97,79.98,79.95,79.96,80900.0,64.5887,64.5968,64.5725,64.5806,80900.0
2014-09-10 11:00:00,79.97,79.98,79.95,79.96,1411200.0,64.5887,64.5968,64.5725,64.5806,1411200.0
2014-09-10 11:30:00,79.96,79.97,79.95,79.95,87000.0,64.5806,64.5887,64.5725,64.5725,87000.0
2014-09-10 12:00:00,79.96,79.96,79.95,79.96,50100.0,64.5806,64.5806,64.5725,64.5806,50100.0
2014-09-10 12:30:00,79.95,79.97,79.94,79.96,113500.0,64.5725,64.5887,64.5645,64.5806,113500.0
2014-09-10 13:00:00,79.97,79.97,79.94,79.96,51500.0,64.5887,64.5887,64.5645,64.5806,51500.0
2014-09-10 13:30:00,79.97,79.97,79.96,79.97,298800.0,64.5887,64.5887,64.5806,64.5887,298800.0
2014-09-10 14:00:00,79.96,79.97,79.96,79.96,133100.0,64.5806,64.5887,64.5806,64.5806,133100.0
2014-09-10 14:30:00,79.96,79.96,79.94,79.95,125000.0,64.5806,64.5806,64.5645,64.5725,125000.0
2014-09-10 15:00:00,79.95,79.97,79.95,79.96,46200.0,64.5725,64.5887,64.5725,64.5806,46200.0
2014-09-10 15:30:00,79.96,79.96,79.94,79.94,95100.0,64.5806,64.5806,64.5645,64.5645,95100.0
2014-09-11 09:30:00,80.0,80.04,79.97,79.98,120800.0,64.6129,64.6452,64.5887,64.5968,120800.0
2014-09-11 10:00:00,79.98,80.0,79.97,80.0,60400.0,64.5968,64.6129,64.5887,64.6129,60400.0
2014-09-11 10:30:00,79.99,80.01,79.99,80.0,52200.0,64.6048,64.621,64.6048,64.6129,52200.0
2014-09-11 11:00:00,80.0,80.0,79.99,80.0,43800.0,64.6129,64.6129,64.6048,64.6129,43800.0
2014-09-11 11:30:00,79.99,80.02,79.98,79.98,88500.0,64.6048,64.6291,64.5968,64.5968,88500.0
2014-09-11 12:00:00,79.99,80.01,79.98,80.01,235700.0,64.6048,64.621,64.5968,64.621,235700.0
2014-09-11 12:30:00,80.01,80.01,79.99,79.99,52100.0,64.621,64.621,64.6048,64.6048,52100.0
2014-09-11 13:00:00,80.0,80.01,79.99,80.0,155200.0,64.6129,64.621,64.6048,64.6129,155200.0
2014-09-11 13:30:00,80.0,80.0,79.97,79.99,115300.0,64.6129,64.6129,64.5887,64.6048,115300.0
2014-09-11 14:00:00,79.99,80.0,79.98,79.99,57200.0,64.6048,64.6129,64.5968,64.6048,57200.0
2014-09-11 14:30:00,80.0,80.0,79.98,79.99,48000.0,64.6129,64.6129,64.5968,64.6048,48000.0
2014-09-11 15:00:00,79.98,79.99,79.97,79.97,109200.0,64.5968,64.6048,64.5887,64.5887,109200.0
2014-09-11 15:30:00,79.98,79.99,79.97,79.98,158100.0,64.5968,64.6048,64.5887,64.5968,158100.0
2014-09-12 09:30:00,79.96,79.96,79.91,79.92,122200.0,64.5806,64.5806,64.5402,64.5483,122200.0
2014-09-12 10:00:00,79.92,79.95,79.91,79.93,68300.0,64.5483,64.5725,64.5402,64.5564,68300.0
2014-09-12 10:30:00,79.94,79.94,79.93,79.94,20400.0,64.5645,64.5645,64.5564,64.5645,20400.0
2014-09-12 11:00:00,79.94,79.95,79.92,79.94,54600.0,64.5645,64.5725,64.5483,64.5645,54600.0
2014-09-12 11:30:00,79.94,79.95,79.93,79.95,158600.0,64.5645,64.5725,64.5564,64.5725,158600.0
2014-09-12 12:00:00,79.94,79.95,79.94,79.94,25100.0,64.5645,64.5725,64.5645,64.5645,25100.0
2014-09-12 12:30:00,79.95,79.95,79.93,79.93,18300.0,64.5725,64.5725,64.5564,64.5564,18300.0
2014-09-12 13:00:00,79.94,79.95,79.93,79.95,194000.0,64.5645,64.5725,64.5564,64.5725,194000.0
2014-09-12 13:30:00,79.95,79.95,79.93,79.94,48500.0,64.5725,64.5725,64.5564,64.5645,48500.0
2014-09-12 14:00:00,79.93,79.94,79.93,79.94,33400.0,64.5564,64.5645,64.5564,64.5645,33400.0
2014-09-12 14:30:00,79.93,79.95,79.93,79.95,45700.0,64.5564,64.5725,64.5564,64.5725,45700.0
2014-09-12 15:00:00,79.95,79.95,79.94,79.95,90700.0,64.5725,64.5725,64.5645,64.5725,90700.0
2014-09-12 15:30:00,79.95,79.95,79.93,79.94,50100.0,64.5725,64.5725,64.5564,64.5645,50100.0
2014-09-15 09:30:00,79.97,80.0,79.94,79.96,27600.0,64.5887,64.6129,64.5645,64.5806,27600.0
2014-09-15 10:00:00,79.96,79.96,79.93,79.94,43200.0,64.5806,64.5806,64.5564,64.5645,43200.0
2014-09-15 10:30:00,79.95,79.96,79.94,79.95,16000.0,64.5725,64.5806,64.5645,64.5725,16000.0
2014-09-15 11:00:00,79.96,79.97,79.94,79.95,30700.0,64.5806,64.5887,64.5645,64.5725,30700.0
2014-09-15 11:30:00,79.96,79.98,79.95,79.96,188900.0,64.5806,64.5968,64.5725,64.5806,188900.0
2014-09-15 12:00:00,79.97,79.97,79.96,79.96,27700.0,64.5887,64.5887,64.5806,64.5806,27700.0
2014-09-15 12:30:00,79.97,79.97,79.96,79.96,27100.0,64.5887,64.5887,64.5806,64.5806,27100.0
2014-09-15 13:00:00,79.97,79.99,79.97,79.99,106800.0,64.5887,64.6048,64.5887,64.6048,106800.0
2014-09-15 13:30:00,79.99,80.01,79.98,80.0,646500.0,64.6048,64.621,64.5968,64.6129,646500.0
2014-09-15 14:00:00,80.01,80.01,80.0,80.0,89400.0,64.621,64.621,64.6129,64.6129,89400.0
2014-09-15 14:30:00,80.01,80.01,80.0,80.0,189700.0,64.621,64.621,64.6129,64.6129,189700.0
2014-09-15 15:00:00,80.01,80.01,80.0,80.01,68900.0,64.621,64.621,64.6129,64.621,68900.0
2014-09-15 15:30:00,80.01,80.01,80.0,80.0,40100.0,64.621,64.621,64.6129,64.6129,40100.0
2014-09-16 09:30:00,80.06,80.06,80.0,80.02,45500.0,64.6614,64.6614,64.6129,64.6291,45500.0
2014-09-16 10:00:00,80.01,80.02,80.0,80.01,36400.0,64.621,64.6291,64.6129,64.621,36400.0
2014-09-16 10:30:00,80.01,80.01,80.0,80.01,9600.0,64.621,64.621,64.6129,64.621,9600.0
2014-09-16 11:00:00,80.01,80.02,80.0,80.01,28200.0,64.621,64.6291,64.6129,64.621,28200.0
2014-09-16 11:30:00,80.0,80.02,80.0,80.02,20100.0,64.6129,64.6291,64.6129,64.6291,20100.0
2014-09-16 12:00:00,80.02,80.04,80.02,80.04,28600.0,64.6291,64.6452,64.6291,64.6452,28600.0
2014-09-16 12:30:00,80.03,80.06,80.03,80.06,74500.0,64.6371,64.6614,64.6371,64.6614,74500.0
2014-09-16 13:00:00,80.06,80.06,80.05,80.05,29800.0,64.6614,64.6614,64.6533,64.6533,29800.0
2014-09-16 13:30:00,80.05,80.06,80.04,80.05,65200.0,64.6533,64.6614,64.6452,64.6533,65200.0
2014-09-16 14:00:00,80.05,80.06,80.04,80.05,18300.0,64.6533,64.6614,64.6452,64.6533,18300.0
2014-09-16 14:30:00,80.04,80.05,80.02,80.04,63000.0,64.6452,64.6533,64.6291,64.6452,63000.0
2014-09-16 15:00:00,80.04,80.04,80.03,80.04,32200.0,64.6452,64.6452,64.6371,64.6452,32200.0
2014-09-16 15:30:00,80.04,80.04,80.01,80.02,49100.0,64.6452,64.6452,64.621,64.6291,49100.0
2014-09-17 09:30:00,80.06,80.06,80.02,80.03,81400.0,64.6614,64.6614,64.6291,64.6371,81400.0
2014-09-17 10:00:00,80.04,80.05,80.03,80.05,37400.0,64.6452,64.6533,64.6371,64.6533,37400.0
2014-09-17 10:30:00,80.04,80.05,80.03,80.05,32200.0,64.6452,64.6533,64.6371,64.6533,32200.0
2014-09-17 11:00:00,80.04,80.07,80.04,80.06,87000.0,64.6452,64.6695,64.6452,64.6614,87000.0
2014-09-17 11:30:00,80.06,80.06,80.04,80.06,38800.0,64.6614,64.6614,64.6452,64.6614,38800.0
2014-09-17 12:00:00,80.05,80.07,80.05,80.06,561800.0,64.6533,64.6695,64.6533,64.6614,561800.0
2014-09-17 12:30:00,80.06,80.07,80.06,80.07,34600.0,64.6614,64.6695,64.6614,64.6695,34600.0
2014-09-17 13:00:00,80.07,80.07,80.06,80.07,44100.0,64.6695,64.6695,64.6614,64.6695,44100.0
2014-09-17 13:30:00,80.07,80.14,80.06,80.12,35700.0,64.6695,64.726,64.6614,64.7098,35700.0
2014-09-17 14:00:00,80.12,80.12,79.99,80.03,178200.0,64.7098,64.7098,64.6048,64.6371,178200.0
2014-09-17 14:30:00,80.04,80.06,79.99,80.02,126200.0,64.6452,64.6614,64.6048,64.6291,126200.0
2014-09-17 15:00:00,80.01,80.04,80.01,80.02,60300.0,64.621,64.6452,64.621,64.6291,60300.0
2014-09-17 15:30:00,80.02,80.02,79.96,79.97,102100.0,64.6291,64.6291,64.5806,64.5887,102100.0
2014-09-18 09:30:00,79.94,79.95,79.91,79.92,76100.0,64.5645,64.5725,64.5402,64.5483,76100.0
2014-09-18 10:00:00,79.92,79.93,79.91,79.92,33200.0,64.5483,64.5564,64.5402,64.5483,33200.0
2014-09-18 10:30:00,79.92,79.94,79.92,79.92,30500.0,64.5483,64.5645,64.5483,64.5483,30500.0
2014-09-18 11:00:00,79.93,79.93,79.92,79.93,23600.0,64.5564,64.5564,64.5483,64.5564,23600.0
2014-09-18 11:30:00,79.92,79.94,79.92,79.94,141300.0,64.5483,64.5645,64.5483,64.5645,141300.0
2014-09-18 12:00:00,79.93,79.95,79.92,79.94,53200.0,64.5564,64.5725,64.5483,64.5645,53200.0
2014-09-18 12:30:00,79.94,79.95,79.93,79.94,33000.0,64.5645,64.5725,64.5564,64.5645,33000.0
2014-09-18 13:00:00,79.95,79.95,79.93,79.94,29100.0,64.5725,64.5725,64.5564,64.5645,29100.0
2014-09-18 13:30:00,79.93,79.95,79.92,79.94,59000.0,64.5564,64.5725,64.5483,64.5645,59000.0
2014-09-18 14:00:00,79.93,79.94,79.93,79.93,33400.0,64.5564,64.5645,64.5564,64.5564,33400.0
2014-09-18 14:30:00,79.94,79.95,79.93,79.94,26200.0,64.5645,64.5725,64.5564,64.5645,26200.0
2014-09-18 15:00:00,79.95,79.95,79.94,79.95,45600.0,64.5725,64.5725,64.5645,64.5725,45600.0
2014-09-18 15:30:00,79.94,79.96,79.94,79.95,46400.0,64.5645,64.5806,64.5645,64.5725,46400.0
2014-09-19 09:30:00,79.97,79.98,79.92,79.95,35900.0,64.5887,64.5968,64.5483,64.5725,35900.0
2014-09-19 10:00:00,79.95,79.95,79.93,79.93,30900.0,64.5725,64.5725,64.5564,64.5564,30900.0
2014-09-19 10:30:00,79.94,79.95,79.92,79.93,156600.0,64.5645,64.5725,64.5483,64.5564,156600.0
2014-09-19 11:00:00,79.93,79.96,79.93,79.95,119900.0,64.5564,64.5806,64.5564,64.5725,119900.0
2014-09-19 11:30:00,79.95,79.96,79.94,79.95,49700.0,64.5725,64.5806,64.5645,64.5725,49700.0
2014-09-19 12:00:00,79.95,79.97,79.95,79.96,69000.0,64.5725,64.5887,64.5725,64.5806,69000.0
2014-09-19 12:30:00,79.95,79.96,79.94,79.94,62100.0,64.5725,64.5806,64.5645,64.5645,62100.0
2014-09-19 13:00:00,79.94,79.96,79.94,79.95,35500.0,64.5645,64.5806,64.5645,64.5725,35500.0
2014-09-19 13:30:00,79.96,79.96,79.94,79.94,42200.0,64.5806,64.5806,64.5645,64.5645,42200.0
2014-09-19 14:00:00,79.94,79.96,79.94,79.95,26100.0,64.5645,64.5806,64.5645,64.5725,26100.0
2014-09-19 14:30:00,79.95,79.96,79.95,79.95,101100.0,64.5725,64.5806,64.5725,64.5725,101100.0
2014-09-19 15:00:00,79.95,79.96,79.95,79.95,26900.0,64.5725,64.5806,64.5725,64.5725,26900.0
2014-09-19 15:30:00,79.95,79.97,79.95,79.97,25200.0,64.5725,64.5887,64.5725,64.5887,25200.0
2014-09-22 09:30:00,79.99,79.99,79.98,79.99,29600.0,64.6048,64.6048,64.5968,64.6048,29600.0
2014-09-22 10:00:00,79.99,80.0,79.97,79.99,240400.0,64.6048,64.6129,64.5887,64.6048,240400.0
2014-09-22 10:30:00,79.98,80.0,79.98,79.99,47800.0,64.5968,64.6129,64.5968,64.6048,47800.0
2014-09-22 11:00:00,79.99,80.01,79.99,80.0,52100.0,64.6048,64.621,64.6048,64.6129,52100.0
2014-09-22 11:30:00,80.01,80.03,80.0,80.01,443600.0,64.621,64.6371,64.6129,64.621,443600.0
2014-09-22 12:00:00,80.01,80.02,79.99,80.0,17000.0,64.621,64.6291,64.6048,64.6129,17000.0
2014-09-22 12:30:00,80.0,80.01,80.0,80.0,28400.0,64.6129,64.621,64.6129,64.6129,28400.0
2014-09-22 13:00:00,80.0,80.01,79.99,80.0,35200.0,64.6129,64.621,64.6048,64.6129,35200.0
2014-09-22 13:30:00,79.99,80.0,79.99,80.0,44700.0,64.6048,64.6129,64.6048,64.6129,44700.0
2014-09-22 14:00:00,80.0,80.0,79.99,80.0,51400.0,64.6129,64.6129,64.6048,64.6129,51400.0
2014-09-22 14:30:00,80.0,80.02,79.99,80.02,107100.0,64.6129,64.6291,64.6048,64.6291,107100.0
2014-09-22 15:00:00,80.02,80.02,80.0,80.01,38700.0,64.6291,64.6291,64.6129,64.621,38700.0
2014-09-22 15:30:00,80.0,80.03,80.0,80.02,50600.0,64.6129,64.6371,64.6129,64.6291,50600.0
2014-09-23 09:30:00,80.04,80.05,80.0,80.04,159200.0,64.6452,64.6533,64.6129,64.6452,159200.0
2014-09-23 10:00:00,80.04,80.05,80.02,80.03,79700.0,64.6452,64.6533,64.6291,64.6371,79700.0
2014-09-23 10:30:00,80.02,80.03,80.01,80.02,70900.0,64.6291,64.6371,64.621,64.6291,70900.0
2014-09-23 11:00:00,80.01,80.03,80.01,80.01,68100.0,64.621,64.6371,64.621,64.621,68100.0
2014-09-23 11:30:00,80.01,80.02,80.0,80.0,61400.0,64.621,64.6291,64.6129,64.6129,61400.0
2014-09-23 12:00:00,80.0,80.03,80.0,80.02,72100.0,64.6129,64.6371,64.6129,64.6291,72100.0
2014-09-23 12:30:00,80.02,80.03,80.02,80.02,16600.0,64.6291,64.6371,64.6291,64.6291,16600.0
2014-09-23 13:00:00,80.03,80.04,80.02,80.04,109700.0,64.6371,64.6452,64.6291,64.6452,109700.0
2014-09-23 13:30:00,80.03,80.06,80.03,80.06,71400.0,64.6371,64.6614,64.6371,64.6614,71400.0
2014-09-23 14:00:00,80.06,80.07,80.06,80.07,52100.0,64.6614,64.6695,64.6614,64.6695,52100.0
2014-09-23 14:30:00,80.07,80.07,80.05,80.06,41800.0,64.6695,64.6695,64.6533,64.6614,41800.0
2014-09-23 15:00:00,80.05,80.06,80.05,80.05,37400.0,64.6533,64.6614,64.6533,64.6533,37400.0
2014-09-23 15:30:00,80.05,80.06,80.04,80.05,35800.0,64.6533,64.6614,64.6452,64.6533,35800.0
2014-09-24 09:30:00,80.07,80.07,80.02,80.06,101300.0,64.6695,64.6695,64.6291,64.6614,101300.0
2014-09-24 10:00:00,80.05,80.07,80.04,80.05,100200.0,64.6533,64.6695,64.6452,64.6533,100200.0
2014-09-24 10:30:00,80.05,80.07,80.04,80.05,70000.0,64.6533,64.6695,64.6452,64.6533,70000.0
2014-09-24 11:00:00,80.06,80.07,80.05,80.06,89600.0,64.6614,64.6695,64.6533,64.6614,89600.0
2014-09-24 11:30:00,80.05,80.06,80.03,80.04,40200.0,64.6533,64.6614,64.6371,64.6452,40200.0
2014-09-24 12:00:00,80.03,80.05,80.03,80.04,21200.0,64.6371,64.6533,64.6371,64.6452,21200.0
2014-09-24 12:30:00,80.04,80.05,80.03,80.04,38300.0,64.6452,64.6533,64.6371,64.6452,38300.0
2014-09-24 13:00:00,80.03,80.04,80.02,80.02,20900.0,64.6371,64.6452,64.6291,64.6291,20900.0
2014-09-24 13:30:00,80.03,80.04,80.02,80.04,210600.0,64.6371,64.6452,64.6291,64.6452,210600.0
2014-09-24 14:00:00,80.03,80.05,80.02,80.02,234800.0,64.6371,64.6533,64.6291,64.6291,234800.0
2014-09-24 14:30:00,80.02,80.03,80.01,80.03,86400.0,64.6291,64.6371,64.621,64.6371,86400.0
2014-09-24 15:00:00,80.03,80.04,80.02,80.03,86000.0,64.6371,64.6452,64.6291,64.6371,86000.0
2014-09-24 15:30:00,80.03,80.04,80.02,80.03,55800.0,64.6371,64.6452,64.6291,64.6371,55800.0
2014-09-25 09:30:00,80.04,80.05,80.02,80.04,59800.0,64.6452,64.6533,64.6291,64.6452,59800.0
2014-09-25 10:00:00,80.04,80.06,80.03,80.05,63700.0,64.6452,64.6614,64.6371,64.6533,63700.0
2014-09-25 10:30:00,80.05,80.07,80.05,80.05,217300.0,64.6533,64.6695,64.6533,64.6533,217300.0
2014-09-25 11:00:00,80.06,80.07,80.05,80.06,48000.0,64.6614,64.6695,64.6533,64.6614,48000.0
2014-09-25 11:30:00,80.05,80.07,80.05,80.06,20300.0,64.6533,64.6695,64.6533,64.6614,20300.0
2014-09-25 12:00:00,80.07,80.07,80.06,80.07,71500.0,64.6695,64.6695,64.6614,64.6695,71500.0
2014-09-25 12:30:00,80.07,80.07,80.06,80.07,45900.0,64.6695,64.6695,64.6614,64.6695,45900.0
2014-09-25 13:00:00,80.07,80.07,80.05,80.05,21900.0,64.6695,64.6695,64.6533,64.6533,21900.0
2014-09-25 13:30:00,80.05,80.08,80.05,80.07,222100.0,64.6533,64.6775,64.6533,64.6695,222100.0
2014-09-25 14:00:00,80.07,80.09,80.06,80.08,201600.0,64.6695,64.6856,64.6614,64.6775,201600.0
2014-09-25 14:30:00,80.08,80.09,80.07,80.09,64600.0,64.6775,64.6856,64.6695,64.6856,64600.0
2014-09-25 15:00:00,80.09,80.1,80.08,80.1,67600.0,64.6856,64.6937,64.6775,64.6937,67600.0
2014-09-25 15:30:00,80.1,80.1,80.08,80.09,67000.0,64.6937,64.6937,64.6775,64.6856,67000.0
2014-09-26 09:30:00,80.07,80.07,80.02,80.03,253900.0,64.6695,64.6695,64.6291,64.6371,253900.0
2014-09-26 10:00:00,80.02,80.04,80.01,80.04,88100.0,64.6291,64.6452,64.621,64.6452,88100.0
2014-09-26 10:30:00,80.03,80.04,80.02,80.03,65400.0,64.6371,64.6452,64.6291,64.6371,65400.0
2014-09-26 11:00:00,80.03,80.05,80.03,80.04,82700.0,64.6371,64.6533,64.6371,64.6452,82700.0
2014-09-26 11:30:00,80.04,80.05,80.02,80.03,116200.0,64.6452,64.6533,64.6291,64.6371,116200.0
2014-09-26 12:00:00,80.03,80.03,80.01,80.02,43100.0,64.6371,64.6371,64.621,64.6291,43100.0
2014-09-26 12:30:00,80.01,80.03,80.01,80.02,47900.0,64.621,64.6371,64.621,64.6291,47900.0
2014-09-26 13:00:00,80.02,80.03,80.01,80.02,85800.0,64.6291,64.6371,64.621,64.6291,85800.0
2014-09-26 13:30:00,80.02,80.04,80.01,80.02,131500.0,64.6291,64.6452,64.621,64.6291,131500.0
2014-09-26 14:00:00,80.03,80.03,80.01,80.03,82600.0,64.6371,64.6371,64.621,64.6371,82600.0
2014-09-26 14:30:00,80.03,80.05,80.02,80.05,1487100.0,64.6371,64.6533,64.6291,64.6533,1487100.0
2014-09-26 15:00:00,80.05,80.05,80.03,80.03,51500.0,64.6533,64.6533,64.6371,64.6371,51500.0
2014-09-26 15:30:00,80.03,80.06,80.02,80.06,57500.0,64.6371,64.6614,64.6291,64.6614,57500.0
2014-09-29 09:30:00,80.04,80.07,80.01,80.07,138900.0,64.6452,64.6695,64.621,64.6695,138900.0
2014-09-29 10:00:00,80.06,80.07,80.05,80.05,52800.0,64.6614,64.6695,64.6533,64.6533,52800.0
2014-09-29 10:30:00,80.06,80.07,80.05,80.06,33800.0,64.6614,64.6695,64.6533,64.6614,33800.0
2014-09-29 11:00:00,80.06,80.07,80.05,80.06,128800.0,64.6614,64.6695,64.6533,64.6614,128800.0
2014-09-29 11:30:00,80.06,80.06,80.05,80.06,60100.0,64.6614,64.6614,64.6533,64.6614,60100.0
2014-09-29 12:00:00,80.06,80.07,80.05,80.06,371300.0,64.6614,64.6695,64.6533,64.6614,371300.0
2014-09-29 12:30:00,80.06,80.07,80.05,80.06,29400.0,64.6614,64.6695,64.6533,64.6614,29400.0
2014-09-29 13:00:00,80.06,80.07,80.05,80.06,52900.0,64.6614,64.6695,64.6533,64.6614,52900.0
2014-09-29 13:30:00,80.06,80.07,80.06,80.07,35000.0,64.6614,64.6695,64.6614,64.6695,35000.0
2014-09-29 14:00:00,80.07,80.07,80.05,80.05,167900.0,64.6695,64.6695,64.6533,64.6533,167900.0
2014-09-29 14:30:00,80.06,80.07,80.05,80.07,101500.0,64.6614,64.6695,64.6533,64.6695,101500.0
2014-09-29 15:00:00,80.07,80.07,80.06,80.07,55800.0,64.6695,64.6695,64.6614,64.6695,55800.0
2014-09-29 15:30:00,80.07,80.08,80.06,80.08,236000.0,64.6695,64.6775,64.6614,64.6775,236000.0
2014-09-30 09:30:00,80.09,80.09,80.04,80.07,125500.0,64.6856,64.6856,64.6452,64.6695,125500.0
2014-09-30 10:00:00,80.07,80.1,80.07,80.08,86700.0,64.6695,64.6937,64.6695,64.6775,86700.0
2014-09-30 10:30:00,80.08,80.09,80.07,80.09,34300.0,64.6775,64.6856,64.6695,64.6856,34300.0
2014-09-30 11:00:00,80.09,80.1,80.08,80.08,70000.0,64.6856,64.6937,64.6775,64.6775,70000.0
2014-09-30 11:30:00,80.08,80.1,80.08,80.09,107200.0,64.6775,64.6937,64.6775,64.6856,107200.0
2014-09-30 12:00:00,80.1,80.1,80.08,80.08,88300.0,64.6937,64.6937,64.6775,64.6775,88300.0
2014-09-30 12:30:00,80.09,80.09,80.08,80.08,51700.0,64.6856,64.6856,64.6775,64.6775,51700.0
2014-09-30 13:00:00,80.09,80.09,80.07,80.08,76400.0,64.6856,64.6856,64.6695,64.6775,76400.0
2014-09-30 13:30:00,80.08,80.09,80.07,80.07,55800.0,64.6775,64.6856,64.6695,64.6695,55800.0
2014-09-30 14:00:00,80.08,80.09,80.06,80.08,126400.0,64.6775,64.6856,64.6614,64.6775,126400.0
2014-09-30 14:30:00,80.09,80.09,80.06,80.06,97600.0,64.6856,64.6856,64.6614,64.6614,97600.0
2014-09-30 15:00:00,80.07,80.09,80.07,80.09,64500.0,64.6695,64.6856,64.6695,64.6856,64500.0
2014-09-30 15:30:00,80.09,80.09,80.06,80.07,203100.0,64.6856,64.6856,64.6614,64.6695,203100.0
2014-10-01 09:30:00,80.11,80.11,80.06,80.1,55700.0,64.7658,64.7658,64.7254,64.7577,55700.0
2014-10-01 10:00:00,80.13,80.13,80.11,80.13,16600.0,64.782,64.782,64.7658,64.782,16600.0
2014-10-01 10:30:00,80.13,80.14,80.12,80.12,100400.0,64.782,64.79,64.7739,64.7739,100400.0
2014-10-01 11:00:00,80.12,80.14,80.12,80.13,219600.0,64.7739,64.79,64.7739,64.782,219600.0
2014-10-01 11:30:00,80.13,80.17,80.12,80.16,49000.0,64.782,64.8143,64.7739,64.8062,49000.0
2014-10-01 12:00:00,80.15,80.17,80.15,80.17,135200.0,64.7981,64.8143,64.7981,64.8143,135200.0
2014-10-01 12:30:00,80.17,80.17,80.15,80.15,115900.0,64.8143,64.8143,64.7981,64.7981,115900.0
2014-10-01 13:00:00,80.17,80.17,80.14,80.15,53800.0,64.8143,64.8143,64.79,64.7981,53800.0
2014-10-01 13:30:00,80.15,80.15,80.14,80.14,65800.0,64.7981,64.7981,64.79,64.79,65800.0
2014-10-01 14:00:00,80.14,80.15,80.14,80.15,71900.0,64.79,64.7981,64.79,64.7981,71900.0
2014-10-01 14:30:00,80.15,80.16,80.14,80.15,123100.0,64.7981,64.8062,64.79,64.7981,123100.0
2014-10-01 15:00:00,80.14,80.17,80.14,80.16,638600.0,64.79,64.8143,64.79,64.8062,638600.0
2014-10-01 15:30:00,80.16,80.19,80.15,80.17,502100.0,64.8062,64.8305,64.7981,64.8143,502100.0
2014-10-02 09:30:00,80.19,80.19,80.15,80.17,133000.0,64.8305,64.8305,64.7981,64.8143,133000.0
2014-10-02 10:00:00,80.16,80.17,80.15,80.15,117300.0,64.8062,64.8143,64.7981,64.7981,117300.0
2014-10-02 10:30:00,80.15,80.17,80.14,80.17,19600.0,64.7981,64.8143,64.79,64.8143,19600.0
2014-10-02 11:00:00,80.17,80.17,80.15,80.17,117100.0,64.8143,64.8143,64.7981,64.8143,117100.0
2014-10-02 11:30:00,80.16,80.2,80.16,80.19,181300.0,64.8062,64.8385,64.8062,64.8305,181300.0
2014-10-02 12:00:00,80.18,80.19,80.16,80.16,171100.0,64.8224,64.8305,64.8062,64.8062,171100.0
2014-10-02 12:30:00,80.17,80.19,80.16,80.17,105400.0,64.8143,64.8305,64.8062,64.8143,105400.0
2014-10-02 13:00:00,80.17,80.19,80.17,80.18,86700.0,64.8143,64.8305,64.8143,64.8224,86700.0
2014-10-02 13:30:00,80.17,80.19,80.17,80.19,127100.0,64.8143,64.8305,64.8143,64.8305,127100.0
2014-10-02 14:00:00,80.19,80.19,80.16,80.17,107200.0,64.8305,64.8305,64.8062,64.8143,107200.0
2014-10-02 14:30:00,80.16,80.16,80.13,80.14,78000.0,64.8062,64.8062,64.782,64.79,78000.0
2014-10-02 15:00:00,80.13,80.15,80.12,80.13,62900.0,64.782,64.7981,64.7739,64.782,62900.0
2014-10-02 15:30:00,80.13,80.14,80.12,80.14,82900.0,64.782,64.79,64.7739,64.79,82900.0
2014-10-03 09:30:00,80.09,80.09,80.05,80.06,304900.0,64.7496,64.7496,64.7173,64.7254,304900.0
2014-10-03 10:00:00,80.06,80.06,80.03,80.03,160900.0,64.7254,64.7254,64.7011,64.7011,160900.0
2014-10-03 10:30:00,80.03,80.03,80.01,80.01,74600.0,64.7011,64.7011,64.6849,64.6849,74600.0
2014-10-03 11:00:00,80.02,80.04,80.01,80.03,96300.0,64.693,64.7092,64.6849,64.7011,96300.0
2014-10-03 11:30:00,80.04,80.04,80.02,80.02,74400.0,64.7092,64.7092,64.693,64.693,74400.0
2014-10-03 12:00:00,80.03,80.03,80.0,80.01,72000.0,64.7011,64.7011,64.6769,64.6849,72000.0
2014-10-03 12:30:00,80.01,80.03,80.0,80.03,41700.0,64.6849,64.7011,64.6769,64.7011,41700.0
2014-10-03 13:00:00,80.02,80.03,80.02,80.03,74600.0,64.693,64.7011,64.693,64.7011,74600.0
2014-10-03 13:30:00,80.03,80.04,80.02,80.04,36800.0,64.7011,64.7092,64.693,64.7092,36800.0
2014-10-03 14:00:00,80.04,80.05,80.03,80.05,121000.0,64.7092,64.7173,64.7011,64.7173,121000.0
2014-10-03 14:30:00,80.05,80.05,80.03,80.04,79800.0,64.7173,64.7173,64.7011,64.7092,79800.0
2014-10-03 15:00:00,80.03,80.05,80.03,80.05,97000.0,64.7011,64.7173,64.7011,64.7173,97000.0
2014-10-03 15:30:00,80.05,80.06,80.04,80.05,162100.0,64.7173,64.7254,64.7092,64.7173,162100.0
2014-10-06 09:30:00,80.11,80.11,80.08,80.09,115600.0,64.7658,64.7658,64.7415,64.7496,115600.0
2014-10-06 10:00:00,80.09,80.11,80.08,80.1,30900.0,64.7496,64.7658,64.7415,64.7577,30900.0
2014-10-06 10:30:00,80.1,80.11,80.1,80.11,32100.0,64.7577,64.7658,64.7577,64.7658,32100.0
2014-10-06 11:00:00,80.11,80.11,80.1,80.1,45900.0,64.7658,64.7658,64.7577,64.7577,45900.0
2014-10-06 11:30:00,80.11,80.13,80.1,80.13,41900.0,64.7658,64.782,64.7577,64.782,41900.0
2014-10-06 12:00:00,80.13,80.13,80.12,80.12,24900.0,64.782,64.782,64.7739,64.7739,24900.0
2014-10-06 12:30:00,80.13,80.15,80.13,80.15,59900.0,64.782,64.7981,64.782,64.7981,59900.0
2014-10-06 13:00:00,80.15,80.15,80.14,80.15,23300.0,64.7981,64.7981,64.79,64.7981,23300.0
2014-10-06 13:30:00,80.15,80.15,80.12,80.12,57100.0,64.7981,64.7981,64.7739,64.7739,57100.0
2014-10-06 14:00:00,80.13,80.14,80.12,80.13,40700.0,64.782,64.79,64.7739,64.782,40700.0
2014-10-06 14:30:00,80.12,80.14,80.12,80.13,117000.0,64.7739,64.79,64.7739,64.782,117000.0
2014-10-06 15:00:00,80.13,80.14,80.12,80.13,73700.0,64.782,64.79,64.7739,64.782,73700.0
2014-10-06 15:30:00,80.13,80.14,80.13,80.14,103700.0,64.782,64.79,64.782,64.79,103700.0
2014-10-07 09:30:00,80.18,80.18,80.15,80.16,149800.0,64.8224,64.8224,64.7981,64.8062,149800.0
2014-10-07 10:00:00,80.15,80.16,80.14,80.15,27700.0,64.7981,64.8062,64.79,64.7981,27700.0
2014-10-07 10:30:00,80.16,80.16,80.13,80.15,80600.0,64.8062,64.8062,64.782,64.7981,80600.0
2014-10-07 11:00:00,80.16,80.18,80.15,80.18,26900.0,64.8062,64.8224,64.7981,64.8224,26900.0
2014-10-07 11:30:00,80.17,80.19,80.17,80.18,69800.0,64.8143,64.8305,64.8143,64.8224,69800.0
2014-10-07 12:00:00,80.19,80.2,80.17,80.19,189100.0,64.8305,64.8385,64.8143,64.8305,189100.0
2014-10-07 12:30:00,80.19,80.19,80.18,80.19,22600.0,64.8305,64.8305,64.8224,64.8305,22600.0
2014-10-07 13:00:00,80.19,80.2,80.18,80.19,25800.0,64.8305,64.8385,64.8224,64.8305,25800.0
2014-10-07 13:30:00,80.2,80.21,80.19,80.19,27200.0,64.8385,64.8466,64.8305,64.8305,27200.0
2014-10-07 14:00:00,80.19,80.22,80.19,80.21,59700.0,64.8305,64.8547,64.8305,64.8466,59700.0
2014-10-07 14:30:00,80.22,80.22,80.19,80.19,128300.0,64.8547,64.8547,64.8305,64.8305,128300.0
2014-10-07 15:00:00,80.19,80.2,80.19,80.19,117100.0,64.8305,64.8385,64.8305,64.8305,117100.0
2014-10-07 15:30:00,80.2,80.21,80.19,80.2,143700.0,64.8385,64.8466,64.8305,64.8385,143700.0
2014-10-08 09:30:00,80.24,80.24,80.19,80.21,240400.0,64.8709,64.8709,64.8305,64.8466,240400.0
2014-10-08 10:00:00,80.21,80.23,80.2,80.21,165900.0,64.8466,64.8628,64.8385,64.8466,165900.0
2014-10-08 10:30:00,80.2,80.25,80.2,80.23,137000.0,64.8385,64.879,64.8385,64.8628,137000.0
2014-10-08 11:00:00,80.23,80.23,80.22,80.23,16000.0,64.8628,64.8628,64.8547,64.8628,16000.0
2014-10-08 11:30:00,80.23,80.23,80.21,80.22,44200.0,64.8628,64.8628,64.8466,64.8547,44200.0
2014-10-08 12:00:00,80.22,80.24,80.2,80.22,131400.0,64.8547,64.8709,64.8385,64.8547,131400.0
2014-10-08 12:30:00,80.23,80.23,80.21,80.21,377000.0,64.8628,64.8628,64.8466,64.8466,377000.0
2014-10-08 13:00:00,80.22,80.22,80.2,80.2,74500.0,64.8547,64.8547,64.8385,64.8385,74500.0
2014-10-08 13:30:00,80.2,80.21,80.19,80.19,135400.0,64.8385,64.8466,64.8305,64.8305,135400.0
2014-10-08 14:00:00,80.18,80.31,80.18,80.3,114000.0,64.8224,64.9275,64.8224,64.9194,114000.0
2014-10-08 14:30:00,80.3,80.33,80.3,80.32,136000.0,64.9194,64.9436,64.9194,64.9356,136000.0
2014-10-08 15:00:00,80.33,80.36,80.32,80.35,128200.0,64.9436,64.9679,64.9356,64.9598,128200.0
2014-10-08 15:30:00,80.35,80.38,80.34,80.37,50200.0,64.9598,64.9841,64.9517,64.976,50200.0
2014-10-09 09:30:00,80.36,80.36,80.33,80.36,78400.0,64.9679,64.9679,64.9436,64.9679,78400.0
2014-10-09 10:00:00,80.36,80.36,80.35,80.35,15100.0,64.9679,64.9679,64.9598,64.9598,15100.0
2014-10-09 10:30:00,80.36,80.39,80.35,80.37,56600.0,64.9679,64.9922,64.9598,64.976,56600.0
2014-10-09 11:00:00,80.37,80.38,80.35,80.35,22900.0,64.976,64.9841,64.9598,64.9598,22900.0
2014-10-09 11:30:00,80.36,80.37,80.34,80.34,27300.0,64.9679,64.976,64.9517,64.9517,27300.0
2014-10-09 12:00:00,80.34,80.37,80.34,80.37,34700.0,64.9517,64.976,64.9517,64.976,34700.0
2014-10-09 12:30:00,80.37,80.38,80.37,80.37,36800.0,64.976,64.9841,64.976,64.976,36800.0
2014-10-09 13:00:00,80.36,80.38,80.36,80.38,32100.0,64.9679,64.9841,64.9679,64.9841,32100.0
2014-10-09 13:30:00,80.37,80.38,80.36,80.38,46300.0,64.976,64.9841,64.9679,64.9841,46300.0
2014-10-09 14:00:00,80.38,80.38,80.36,80.36,167600.0,64.9841,64.9841,64.9679,64.9679,167600.0
2014-10-09 14:30:00,80.36,80.37,80.36,80.37,59600.0,64.9679,64.976,64.9679,64.976,59600.0
2014-10-09 15:00:00,80.36,80.37,80.35,80.36,30300.0,64.9679,64.976,64.9598,64.9679,30300.0
2014-10-09 15:30:00,80.35,80.36,80.33,80.34,52800.0,64.9598,64.9679,64.9436,64.9517,52800.0
2014-10-10 09:30:00,80.33,80.37,80.32,80.33,78100.0,64.9436,64.976,64.9356,64.9436,78100.0
2014-10-10 10:00:00,80.33,80.36,80.32,80.34,26300.0,64.9436,64.9679,64.9356,64.9517,26300.0
2014-10-10 10:30:00,80.35,80.36,80.34,80.36,107700.0,64.9598,64.9679,64.9517,64.9679,107700.0
2014-10-10 11:00:00,80.36,80.36,80.35,80.36,168600.0,64.9679,64.9679,64.9598,64.9679,168600.0
2014-10-10 11:30:00,80.35,80.36,80.35,80.35,68000.0,64.9598,64.9679,64.9598,64.9598,68000.0
2014-10-10 12:00:00,80.35,80.36,80.35,80.35,61700.0,64.9598,64.9679,64.9598,64.9598,61700.0
2014-10-10 12:30:00,80.36,80.36,80.35,80.36,34900.0,64.9679,64.9679,64.9598,64.9679,34900.0
2014-10-10 13:00:00,80.35,80.37,80.34,80.36,244900.0,64.9598,64.976,64.9517,64.9679,244900.0
2014-10-10 13:30:00,80.37,80.38,80.35,80.38,40300.0,64.976,64.9841,64.9598,64.9841,40300.0
2014-10-10 14:00:00,80.38,80.38,80.37,80.38,30200.0,64.9841,64.9841,64.976,64.9841,30200.0
2014-10-10 14:30:00,80.37,80.38,80.36,80.37,90400.0,64.976,64.9841,64.9679,64.976,90400.0
2014-10-10 15:00:00,80.37,80.38,80.37,80.38,24400.0,64.976,64.9841,64.976,64.9841,24400.0
2014-10-10 15:30:00,80.38,80.38,80.37,80.38,47400.0,64.9841,64.9841,64.976,64.9841,47400.0
2014-10-13 09:30:00,80.45,80.46,80.42,80.44,61400.0,65.0407,65.0487,65.0164,65.0326,61400.0
2014-10-13 10:00:00,80.44,80.48,80.43,80.47,27800.0,65.0326,65.0649,65.0245,65.0568,27800.0
2014-10-13 10:30:00,80.48,80.49,80.47,80.49,25000.0,65.0649,65.073,65.0568,65.073,25000.0
2014-10-13 11:00:00,80.48,80.49,80.48,80.49,17500.0,65.0649,65.073,65.0649,65.073,17500.0
2014-10-13 11:30:00,80.48,80.5,80.48,80.5,157000.0,65.0649,65.0811,65.0649,65.0811,157000.0
2014-10-13 12:00:00,80.49,80.51,80.49,80.5,139700.0,65.073,65.0892,65.073,65.0811,139700.0
2014-10-13 12:30:00,80.5,80.51,80.49,80.5,50200.0,65.0811,65.0892,65.073,65.0811,50200.0
2014-10-13 13:00:00,80.5,80.51,80.49,80.5,81500.0,65.0811,65.0892,65.073,65.0811,81500.0
2014-10-13 13:30:00,80.51,80.52,80.5,80.51,44900.0,65.0892,65.0973,65.0811,65.0892,44900.0
2014-10-13 14:00:00,80.52,80.52,80.49,80.52,59300.0,65.0973,65.0973,65.073,65.0973,59300.0
2014-10-13 14:30:00,80.52,80.52,80.5,80.5,45800.0,65.0973,65.0973,65.0811,65.0811,45800.0
2014-10-13 15:00:00,80.51,80.52,80.5,80.51,51000.0,65.0892,65.0973,65.0811,65.0892,51000.0
2014-10-13 15:30:00,80.51,80.53,80.5,80.52,51100.0,65.0892,65.1053,65.0811,65.0973,51100.0
2014-10-14 09:30:00,80.53,80.57,80.5,80.55,327500.0,65.1053,65.1377,65.0811,65.1215,327500.0
2014-10-14 10:00:00,80.55,80.56,80.52,80.54,139200.0,65.1215,65.1296,65.0973,65.1134,139200.0
2014-10-14 10:30:00,80.54,80.55,80.54,80.55,23600.0,65.1134,65.1215,65.1134,65.1215,23600.0
2014-10-14 11:00:00,80.54,80.55,80.53,80.54,34400.0,65.1134,65.1215,65.1053,65.1134,34400.0
2014-10-14 11:30:00,80.53,80.55,80.52,80.53,377500.0,65.1053,65.1215,65.0973,65.1053,377500.0
2014-10-14 12:00:00,80.52,80.53,80.51,80.52,81800.0,65.0973,65.1053,65.0892,65.0973,81800.0
2014-10-14 12:30:00,80.52,80.53,80.51,80.52,60900.0,65.0973,65.1053,65.0892,65.0973,60900.0
2014-10-14 13:00:00,80.52,80.53,80.51,80.52,39400.0,65.0973,65.1053,65.0892,65.0973,39400.0
2014-10-14 13:30:00,80.52,80.54,80.51,80.53,142600.0,65.0973,65.1134,65.0892,65.1053,142600.0
2014-10-14 14:00:00,80.52,80.53,80.51,80.52,101400.0,65.0973,65.1053,65.0892,65.0973,101400.0
2014-10-14 14:30:00,80.52,80.55,80.51,80.53,78500.0,65.0973,65.1215,65.0892,65.1053,78500.0
2014-10-14 15:00:00,80.53,80.55,80.52,80.55,85000.0,65.1053,65.1215,65.0973,65.1215,85000.0
2014-10-14 15:30:00,80.55,80.55,80.52,80.53,194100.0,65.1215,65.1215,65.0973,65.1053,194100.0
2014-10-15 09:30:00,80.76,80.96,80.76,80.8,94400.0,65.2913,65.453,65.2913,65.3236,94400.0
2014-10-15 10:00:00,80.79,80.8,80.74,80.77,55800.0,65.3155,65.3236,65.2751,65.2994,55800.0
2014-10-15 10:30:00,80.78,80.79,80.76,80.77,31400.0,65.3075,65.3155,65.2913,65.2994,31400.0
2014-10-15 11:00:00,80.76,80.77,80.72,80.75,57000.0,65.2913,65.2994,65.2589,65.2832,57000.0
2014-10-15 11:30:00,80.76,80.8,80.75,80.77,536900.0,65.2913,65.3236,65.2832,65.2994,536900.0
2014-10-15 12:00:00,80.77,80.83,80.77,80.83,43000.0,65.2994,65.3479,65.2994,65.3479,43000.0
2014-10-15 12:30:00,80.83,80.86,80.82,80.85,44900.0,65.3479,65.3721,65.3398,65.364,44900.0
2014-10-15 13:00:00,80.86,80.86,80.81,80.86,64700.0,65.3721,65.3721,65.3317,65.3721,64700.0
2014-10-15 13:30:00,80.86,80.86,80.8,80.8,161600.0,65.3721,65.3721,65.3236,65.3236,161600.0
2014-10-15 14:00:00,80.8,80.82,80.74,80.76,181600.0,65.3236,65.3398,65.2751,65.2913,181600.0
2014-10-15 14:30:00,80.75,80.75,80.67,80.71,92600.0,65.2832,65.2832,65.2185,65.2509,92600.0
2014-10-15 15:00:00,80.71,80.73,80.65,80.65,105200.0,65.2509,65.267,65.2024,65.2024,105200.0
2014-10-15 15:30:00,80.65,80.68,80.63,80.68,86900.0,65.2024,65.2266,65.1862,65.2266,86900.0
2014-10-16 09:30:00,80.71,80.77,80.65,80.65,146800.0,65.2509,65.2994,65.2024,65.2024,146800.0
2014-10-16 10:00:00,80.66,80.68,80.64,80.67,111800.0,65.2104,65.2266,65.1943,65.2185,111800.0
2014-10-16 10:30:00,80.67,80.68,80.61,80.62,64600.0,65.2185,65.2266,65.17,65.1781,64600.0
2014-10-16 11:00:00,80.62,80.69,80.62,80.65,403700.0,65.1781,65.2347,65.1781,65.2024,403700.0
2014-10-16 11:30:00,80.64,80.64,80.61,80.63,350900.0,65.1943,65.1943,65.17,65.1862,350900.0
2014-10-16 12:00:00,80.64,80.66,80.61,80.62,64500.0,65.1943,65.2104,65.17,65.1781,64500.0
2014-10-16 12:30:00,80.62,80.64,80.6,80.6,67200.0,65.1781,65.1943,65.1619,65.1619,67200.0
2014-10-16 13:00:00,80.6,80.62,80.59,80.59,164000.0,65.1619,65.1781,65.1538,65.1538,164000.0
2014-10-16 13:30:00,80.6,80.66,80.59,80.65,286000.0,65.1619,65.2104,65.1538,65.2024,286000.0
2014-10-16 14:00:00,80.66,80.66,80.63,80.63,92500.0,65.2104,65.2104,65.1862,65.1862,92500.0
2014-10-16 14:30:00,80.63,80.65,80.61,80.64,86600.0,65.1862,65.2024,65.17,65.1943,86600.0
2014-10-16 15:00:00,80.64,80.66,80.63,80.64,95300.0,65.1943,65.2104,65.1862,65.1943,95300.0
2014-10-16 15:30:00,80.64,80.66,80.63,80.66,54500.0,65.1943,65.2104,65.1862,65.2104,54500.0
2014-10-17 09:30:00,80.53,80.65,80.52,80.59,573000.0,65.1053,65.2024,65.0973,65.1538,573000.0
2014-10-17 10:00:00,80.58,80.59,80.56,80.57,146200.0,65.1458,65.1538,65.1296,65.1377,146200.0
2014-10-17 10:30:00,80.57,80.59,80.56,80.56,56400.0,65.1377,65.1538,65.1296,65.1296,56400.0
2014-10-17 11:00:00,80.57,80.57,80.54,80.55,34300.0,65.1377,65.1377,65.1134,65.1215,34300.0
2014-10-17 11:30:00,80.55,80.57,80.54,80.56,37300.0,65.1215,65.1377,65.1134,65.1296,37300.0
2014-10-17 12:00:00,80.56,80.57,80.55,80.57,68500.0,65.1296,65.1377,65.1215,65.1377,68500.0
2014-10-17 12:30:00,80.57,80.6,80.56,80.59,88800.0,65.1377,65.1619,65.1296,65.1538,88800.0
2014-10-17 13:00:00,80.58,80.6,80.57,80.59,60600.0,65.1458,65.1619,65.1377,65.1538,60600.0
2014-10-17 13:30:00,80.58,80.59,80.56,80.56,110100.0,65.1458,65.1538,65.1296,65.1296,110100.0
2014-10-17 14:00:00,80.57,80.59,80.56,80.58,72700.0,65.1377,65.1538,65.1296,65.1458,72700.0
2014-10-17 14:30:00,80.57,80.58,80.57,80.58,43700.0,65.1377,65.1458,65.1377,65.1458,43700.0
2014-10-17 15:00:00,80.58,80.58,80.56,80.56,48300.0,65.1458,65.1458,65.1296,65.1296,48300.0
2014-10-17 15:30:00,80.57,80.58,80.55,80.58,62100.0,65.1377,65.1458,65.1215,65.1458,62100.0
2014-10-20 09:30:00,80.6,80.62,80.59,80.6,46600.0,65.1619,65.1781,65.1538,65.1619,46600.0
2014-10-20 10:00:00,80.61,80.62,80.58,80.58,186800.0,65.17,65.1781,65.1458,65.1458,186800.0
2014-10-20 10:30:00,80.58,80.59,80.57,80.57,11400.0,65.1458,65.1538,65.1377,65.1377,11400.0
2014-10-20 11:00:00,80.57,80.61,80.57,80.58,30500.0,65.1377,65.17,65.1377,65.1458,30500.0
2014-10-20 11:30:00,80.58,80.61,80.58,80.6,40300.0,65.1458,65.17,65.1458,65.1619,40300.0
2014-10-20 12:00:00,80.61,80.61,80.59,80.61,41600.0,65.17,65.17,65.1538,65.17,41600.0
2014-10-20 12:30:00,80.61,80.62,80.6,80.62,86900.0,65.17,65.1781,65.1619,65.1781,86900.0
2014-10-20 13:00:00,80.61,80.62,80.59,80.59,46200.0,65.17,65.1781,65.1538,65.1538,46200.0
2014-10-20 13:30:00,80.59,80.6,80.59,80.6,50600.0,65.1538,65.1619,65.1538,65.1619,50600.0
2014-10-20 14:00:00,80.59,80.6,80.57,80.58,56200.0,65.1538,65.1619,65.1377,65.1458,56200.0
2014-10-20 14:30:00,80.59,80.59,80.58,80.59,36500.0,65.1538,65.1538,65.1458,65.1538,36500.0
2014-10-20 15:00:00,80.58,80.61,80.58,80.59,248600.0,65.1458,65.17,65.1458,65.1538,248600.0
2014-10-20 15:30:00,80.59,80.6,80.58,80.59,60000.0,65.1538,65.1619,65.1458,65.1538,60000.0
2014-10-21 09:30:00,80.59,80.6,80.56,80.58,114000.0,65.1538,65.1619,65.1296,65.1458,114000.0
2014-10-21 10:00:00,80.57,80.58,80.55,80.55,62400.0,65.1377,65.1458,65.1215,65.1215,62400.0
2014-10-21 10:30:00,80.56,80.58,80.54,80.58,95900.0,65.1296,65.1458,65.1134,65.1458,95900.0
2014-10-21 11:00:00,80.58,80.58,80.56,80.58,75700.0,65.1458,65.1458,65.1296,65.1458,75700.0
2014-10-21 11:30:00,80.57,80.58,80.56,80.57,47100.0,65.1377,65.1458,65.1296,65.1377,47100.0
2014-10-21 12:00:00,80.57,80.61,80.57,80.6,67600.0,65.1377,65.17,65.1377,65.1619,67600.0
2014-10-21 12:30:00,80.6,80.62,80.59,80.59,37100.0,65.1619,65.1781,65.1538,65.1538,37100.0
2014-10-21 13:00:00,80.59,80.6,80.58,80.59,121400.0,65.1538,65.1619,65.1458,65.1538,121400.0
2014-10-21 13:30:00,80.59,80.59,80.56,80.58,191700.0,65.1538,65.1538,65.1296,65.1458,191700.0
2014-10-21 14:00:00,80.58,80.59,80.57,80.58,27700.0,65.1458,65.1538,65.1377,65.1458,27700.0
2014-10-21 14:30:00,80.58,80.6,80.57,80.6,50300.0,65.1458,65.1619,65.1377,65.1619,50300.0
2014-10-21 15:00:00,80.59,80.6,80.59,80.6,83700.0,65.1538,65.1619,65.1538,65.1619,83700.0
2014-10-21 15:30:00,80.6,80.6,80.56,80.56,42100.0,65.1619,65.1619,65.1296,65.1296,42100.0
2014-10-22 09:30:00,80.55,80.56,80.52,80.53,34900.0,65.1215,65.1296,65.0973,65.1053,34900.0
2014-10-22 10:00:00,80.53,80.53,80.51,80.52,127000.0,65.1053,65.1053,65.0892,65.0973,127000.0
2014-10-22 10:30:00,80.52,80.53,80.51,80.53,141500.0,65.0973,65.1053,65.0892,65.1053,141500.0
2014-10-22 11:00:00,80.53,80.53,80.51,80.52,29200.0,65.1053,65.1053,65.0892,65.0973,29200.0
2014-10-22 11:30:00,80.52,80.52,80.5,80.51,40300.0,65.0973,65.0973,65.0811,65.0892,40300.0
2014-10-22 12:00:00,80.51,80.52,80.5,80.51,31700.0,65.0892,65.0973,65.0811,65.0892,31700.0
2014-10-22 12:30:00,80.51,80.52,80.5,80.52,26500.0,65.0892,65.0973,65.0811,65.0973,26500.0
2014-10-22 13:00:00,80.52,80.54,80.51,80.54,51200.0,65.0973,65.1134,65.0892,65.1134,51200.0
2014-10-22 13:30:00,80.53,80.54,80.53,80.53,37900.0,65.1053,65.1134,65.1053,65.1053,37900.0
2014-10-22 14:00:00,80.54,80.54,80.51,80.51,52500.0,65.1134,65.1134,65.0892,65.0892,52500.0
2014-10-22 14:30:00,80.52,80.54,80.52,80.54,55900.0,65.0973,65.1134,65.0973,65.1134,55900.0
2014-10-22 15:00:00,80.54,80.56,80.53,80.55,95200.0,65.1134,65.1296,65.1053,65.1215,95200.0
2014-10-22 15:30:00,80.55,80.57,80.53,80.56,80600.0,65.1215,65.1377,65.1053,65.1296,80600.0
2014-10-23 09:30:00,80.56,80.56,80.47,80.47,121200.0,65.1296,65.1296,65.0568,65.0568,121200.0
2014-10-23 10:00:00,80.48,80.48,80.47,80.48,18000.0,65.0649,65.0649,65.0568,65.0649,18000.0
2014-10-23 10:30:00,80.48,80.48,80.47,80.47,42400.0,65.0649,65.0649,65.0568,65.0568,42400.0
2014-10-23 11:00:00,80.48,80.48,80.47,80.48,28600.0,65.0649,65.0649,65.0568,65.0649,28600.0
2014-10-23 11:30:00,80.48,80.48,80.47,80.47,23100.0,65.0649,65.0649,65.0568,65.0568,23100.0
2014-10-23 12:00:00,80.48,80.48,80.45,80.45,29800.0,65.0649,65.0649,65.0407,65.0407,29800.0
2014-10-23 12:30:00,80.45,80.46,80.43,80.45,580800.0,65.0407,65.0487,65.0245,65.0407,580800.0
2014-10-23 13:00:00,80.45,80.45,80.42,80.43,38600.0,65.0407,65.0407,65.0164,65.0245,38600.0
2014-10-23 13:30:00,80.44,80.45,80.43,80.45,31900.0,65.0326,65.0407,65.0245,65.0407,31900.0
2014-10-23 14:00:00,80.44,80.45,80.44,80.44,28000.0,65.0326,65.0407,65.0326,65.0326,28000.0
2014-10-23 14:30:00,80.44,80.46,80.43,80.46,69400.0,65.0326,65.0487,65.0245,65.0487,69400.0
2014-10-23 15:00:00,80.46,80.48,80.44,80.46,51100.0,65.0487,65.0649,65.0326,65.0487,51100.0
2014-10-23 15:30:00,80.45,80.48,80.45,80.48,95500.0,65.0407,65.0649,65.0407,65.0649,95500.0
2014-10-24 09:30:00,80.46,80.47,80.42,80.47,35100.0,65.0487,65.0568,65.0164,65.0568,35100.0
2014-10-24 10:00:00,80.46,80.49,80.46,80.47,90800.0,65.0487,65.073,65.0487,65.0568,90800.0
2014-10-24 10:30:00,80.46,80.47,80.45,80.46,39400.0,65.0487,65.0568,65.0407,65.0487,39400.0
2014-10-24 11:00:00,80.46,80.47,80.43,80.43,352900.0,65.0487,65.0568,65.0245,65.0245,352900.0
2014-10-24 11:30:00,80.43,80.45,80.43,80.44,37800.0,65.0245,65.0407,65.0245,65.0326,37800.0
2014-10-24 12:00:00,80.44,80.46,80.44,80.45,106900.0,65.0326,65.0487,65.0326,65.0407,106900.0
2014-10-24 12:30:00,80.45,80.45,80.44,80.44,142600.0,65.0407,65.0407,65.0326,65.0326,142600.0
2014-10-24 13:00:00,80.44,80.45,80.44,80.45,587800.0,65.0326,65.0407,65.0326,65.0407,587800.0
2014-10-24 13:30:00,80.45,80.46,80.44,80.45,146300.0,65.0407,65.0487,65.0326,65.0407,146300.0
2014-10-24 14:00:00,80.45,80.47,80.44,80.46,45500.0,65.0407,65.0568,65.0326,65.0487,45500.0
2014-10-24 14:30:00,80.47,80.47,80.45,80.45,57600.0,65.0568,65.0568,65.0407,65.0407,57600.0
2014-10-24 15:00:00,80.46,80.46,80.45,80.46,50700.0,65.0487,65.0487,65.0407,65.0487,50700.0
2014-10-24 15:30:00,80.45,80.46,80.44,80.45,69000.0,65.0407,65.0487,65.0326,65.0407,69000.0
2014-10-27 09:30:00,80.49,80.51,80.46,80.47,22700.0,65.073,65.0892,65.0487,65.0568,22700.0
2014-10-27 10:00:00,80.47,80.48,80.47,80.48,10400.0,65.0568,65.0649,65.0568,65.0649,10400.0
2014-10-27 10:30:00,80.48,80.48,80.45,80.48,39900.0,65.0649,65.0649,65.0407,65.0649,39900.0
2014-10-27 11:00:00,80.47,80.48,80.46,80.46,40800.0,65.0568,65.0649,65.0487,65.0487,40800.0
2014-10-27 11:30:00,80.46,80.48,80.46,80.48,192500.0,65.0487,65.0649,65.0487,65.0649,192500.0
2014-10-27 12:00:00,80.48,80.48,80.47,80.47,21000.0,65.0649,65.0649,65.0568,65.0568,21000.0
2014-10-27 12:30:00,80.48,80.48,80.46,80.47,91800.0,65.0649,65.0649,65.0487,65.0568,91800.0
2014-10-27 13:00:00,80.47,80.47,80.45,80.45,34000.0,65.0568,65.0568,65.0407,65.0407,34000.0
2014-10-27 13:30:00,80.46,80.46,80.45,80.45,64500.0,65.0487,65.0487,65.0407,65.0407,64500.0
2014-10-27 14:00:00,80.45,80.46,80.45,80.45,43000.0,65.0407,65.0487,65.0407,65.0407,43000.0
2014-10-27 14:30:00,80.46,80.48,80.45,80.47,80500.0,65.0487,65.0649,65.0407,65.0568,80500.0
2014-10-27 15:00:00,80.46,80.47,80.42,80.45,634700.0,65.0487,65.0568,65.0164,65.0407,634700.0
2014-10-27 15:30:00,80.45,80.46,80.44,80.45,155200.0,65.0407,65.0487,65.0326,65.0407,155200.0
2014-10-28 09:30:00,80.48,80.51,80.45,80.45,67300.0,65.0649,65.0892,65.0407,65.0407,67300.0
2014-10-28 10:00:00,80.45,80.45,80.43,80.43,59800.0,65.0407,65.0407,65.0245,65.0245,59800.0
2014-10-28 10:30:00,80.44,80.44,80.42,80.43,139300.0,65.0326,65.0326,65.0164,65.0245,139300.0
2014-10-28 11:00:00,80.43,80.44,80.43,80.44,66600.0,65.0245,65.0326,65.0245,65.0326,66600.0
2014-10-28 11:30:00,80.44,80.44,80.43,80.43,159600.0,65.0326,65.0326,65.0245,65.0245,159600.0
2014-10-28 12:00:00,80.43,80.47,80.42,80.42,248600.0,65.0245,65.0568,65.0164,65.0164,248600.0
2014-10-28 12:30:00,80.43,80.44,80.42,80.42,74700.0,65.0245,65.0326,65.0164,65.0164,74700.0
2014-10-28 13:00:00,80.42,80.45,80.42,80.44,63700.0,65.0164,65.0407,65.0164,65.0326,63700.0
2014-10-28 13:30:00,80.44,80.45,80.44,80.44,66800.0,65.0326,65.0407,65.0326,65.0326,66800.0
2014-10-28 14:00:00,80.44,80.45,80.43,80.43,65200.0,65.0326,65.0407,65.0245,65.0245,65200.0
2014-10-28 14:30:00,80.44,80.44,80.42,80.42,76300.0,65.0326,65.0326,65.0164,65.0164,76300.0
2014-10-28 15:00:00,80.42,80.43,80.42,80.42,100500.0,65.0164,65.0245,65.0164,65.0164,100500.0
2014-10-28 15:30:00,80.42,80.43,80.42,80.42,134100.0,65.0164,65.0245,65.0164,65.0164,134100.0
2014-10-29 09:30:00,80.42,80.42,80.4,80.42,38600.0,65.0164,65.0164,65.0002,65.0164,38600.0
2014-10-29 10:00:00,80.41,80.42,80.4,80.41,17400.0,65.0083,65.0164,65.0002,65.0083,17400.0
2014-10-29 10:30:00,80.42,80.44,80.41,80.43,34300.0,65.0164,65.0326,65.0083,65.0245,34300.0
2014-10-29 11:00:00,80.44,80.44,80.42,80.42,40200.0,65.0326,65.0326,65.0164,65.0164,40200.0
2014-10-29 11:30:00,80.42,80.43,80.4,80.42,168600.0,65.0164,65.0245,65.0002,65.0164,168600.0
2014-10-29 12:00:00,80.42,80.42,80.41,80.41,98900.0,65.0164,65.0164,65.0083,65.0083,98900.0
2014-10-29 12:30:00,80.4,80.41,80.4,80.41,49900.0,65.0002,65.0083,65.0002,65.0083,49900.0
2014-10-29 13:00:00,80.4,80.41,80.39,80.39,54800.0,65.0002,65.0083,64.9922,64.9922,54800.0
2014-10-29 13:30:00,80.4,80.4,80.39,80.39,31700.0,65.0002,65.0002,64.9922,64.9922,31700.0
2014-10-29 14:00:00,80.39,80.39,80.28,80.29,106200.0,64.9922,64.9922,64.9032,64.9113,106200.0
2014-10-29 14:30:00,80.29,80.33,80.28,80.32,66000.0,64.9113,64.9436,64.9032,64.9356,66000.0
2014-10-29 15:00:00,80.32,80.33,80.31,80.31,50900.0,64.9356,64.9436,64.9275,64.9275,50900.0
2014-10-29 15:30:00,80.32,80.32,80.3,80.31,44000.0,64.9356,64.9356,64.9194,64.9275,44000.0
2014-10-30 09:30:00,80.33,80.33,80.28,80.32,20600.0,64.9436,64.9436,64.9032,64.9356,20600.0
2014-10-30 10:00:00,80.31,80.32,80.31,80.32,12700.0,64.9275,64.9356,64.9275,64.9356,12700.0
2014-10-30 10:30:00,80.32,80.33,80.32,80.33,22600.0,64.9356,64.9436,64.9356,64.9436,22600.0
2014-10-30 11:00:00,80.32,80.34,80.32,80.34,179400.0,64.9356,64.9517,64.9356,64.9517,179400.0
2014-10-30 11:30:00,80.33,80.35,80.31,80.31,477000.0,64.9436,64.9598,64.9275,64.9275,477000.0
2014-10-30 12:00:00,80.32,80.32,80.31,80.31,25200.0,64.9356,64.9356,64.9275,64.9275,25200.0
2014-10-30 12:30:00,80.31,80.33,80.3,80.32,53100.0,64.9275,64.9436,64.9194,64.9356,53100.0
2014-10-30 13:00:00,80.32,80.32,80.28,80.29,138000.0,64.9356,64.9356,64.9032,64.9113,138000.0
2014-10-30 13:30:00,80.29,80.31,80.28,80.3,28700.0,64.9113,64.9275,64.9032,64.9194,28700.0
2014-10-30 14:00:00,80.3,80.31,80.29,80.3,54200.0,64.9194,64.9275,64.9113,64.9194,54200.0
2014-10-30 14:30:00,80.3,80.33,80.29,80.33,35900.0,64.9194,64.9436,64.9113,64.9436,35900.0
2014-10-30 15:00:00,80.32,80.32,80.3,80.3,50600.0,64.9356,64.9356,64.9194,64.9194,50600.0
2014-10-30 15:30:00,80.3,80.31,80.29,80.3,26500.0,64.9194,64.9275,64.9113,64.9194,26500.0
2014-10-31 09:30:00,80.28,80.33,80.27,80.29,87200.0,64.9032,64.9436,64.8951,64.9113,87200.0
2014-10-31 10:00:00,80.29,80.29,80.28,80.28,21000.0,64.9113,64.9113,64.9032,64.9032,21000.0
2014-10-31 10:30:00,80.28,80.28,80.27,80.28,65000.0,64.9032,64.9032,64.8951,64.9032,65000.0
2014-10-31 11:00:00,80.28,80.28,80.26,80.26,11100.0,64.9032,64.9032,64.8871,64.8871,11100.0
2014-10-31 11:30:00,80.27,80.28,80.26,80.28,26700.0,64.8951,64.9032,64.8871,64.9032,26700.0
2014-10-31 12:00:00,80.27,80.28,80.27,80.27,28500.0,64.8951,64.9032,64.8951,64.8951,28500.0
2014-10-31 12:30:00,80.28,80.3,80.26,80.3,212500.0,64.9032,64.9194,64.8871,64.9194,212500.0
2014-10-31 13:00:00,80.29,80.3,80.28,80.29,54300.0,64.9113,64.9194,64.9032,64.9113,54300.0
2014-10-31 13:30:00,80.28,80.3,80.28,80.3,70200.0,64.9032,64.9194,64.9032,64.9194,70200.0
2014-10-31 14:00:00,80.3,80.31,80.28,80.31,163500.0,64.9194,64.9275,64.9032,64.9275,163500.0
2014-10-31 14:30:00,80.31,80.32,80.28,80.3,101800.0,64.9275,64.9356,64.9032,64.9194,101800.0
2014-10-31 15:00:00,80.31,80.31,80.29,80.3,43000.0,64.9275,64.9275,64.9113,64.9194,43000.0
2014-10-31 15:30:00,80.3,80.31,80.29,80.31,74500.0,64.9194,64.9275,64.9113,64.9275,74500.0
2014-11-03 09:30:00,80.21,80.23,80.18,80.19,53300.0,64.9151,64.9312,64.8908,64.8989,53300.0
2014-11-03 10:00:00,80.19,80.2,80.13,80.13,598700.0,64.8989,64.907,64.8503,64.8503,598700.0
2014-11-03 10:30:00,80.14,80.14,80.13,80.13,36100.0,64.8584,64.8584,64.8503,64.8503,36100.0
2014-11-03 11:00:00,80.13,80.14,80.11,80.13,55100.0,64.8503,64.8584,64.8341,64.8503,55100.0
2014-11-03 11:30:00,80.13,80.14,80.12,80.14,288800.0,64.8503,64.8584,64.8422,64.8584,288800.0
2014-11-03 12:00:00,80.14,80.15,80.13,80.13,58700.0,64.8584,64.8665,64.8503,64.8503,58700.0
2014-11-03 12:30:00,80.13,80.15,80.13,80.14,53400.0,64.8503,64.8665,64.8503,64.8584,53400.0
2014-11-03 13:00:00,80.14,80.15,80.13,80.15,41000.0,64.8584,64.8665,64.8503,64.8665,41000.0
2014-11-03 13:30:00,80.15,80.16,80.14,80.16,25500.0,64.8665,64.8746,64.8584,64.8746,25500.0
2014-11-03 14:00:00,80.16,80.16,80.15,80.16,61600.0,64.8746,64.8746,64.8665,64.8746,61600.0
2014-11-03 14:30:00,80.16,80.19,80.15,80.16,116200.0,64.8746,64.8989,64.8665,64.8746,116200.0
2014-11-03 15:00:00,80.16,80.18,80.16,80.18,57600.0,64.8746,64.8908,64.8746,64.8908,57600.0
2014-11-03 15:30:00,80.18,80.18,80.15,80.16,144100.0,64.8908,64.8908,64.8665,64.8746,144100.0
2014-11-04 09:30:00,80.22,80.22,80.16,80.17,121600.0,64.9232,64.9232,64.8746,64.8827,121600.0
2014-11-04 10:00:00,80.18,80.18,80.16,80.18,10500.0,64.8908,64.8908,64.8746,64.8908,10500.0
2014-11-04 10:30:00,80.18,80.21,80.17,80.21,72000.0,64.8908,64.9151,64.8827,64.9151,72000.0
2014-11-04 11:00:00,80.21,80.21,80.18,80.19,55800.0,64.9151,64.9151,64.8908,64.8989,55800.0
2014-11-04 11:30:00,80.19,80.19,80.18,80.19,26300.0,64.8989,64.8989,64.8908,64.8989,26300.0
2014-11-04 12:00:00,80.19,80.19,80.16,80.17,385500.0,64.8989,64.8989,64.8746,64.8827,385500.0
2014-11-04 12:30:00,80.17,80.17,80.16,80.17,27600.0,64.8827,64.8827,64.8746,64.8827,27600.0
2014-11-04 13:00:00,80.17,80.17,80.16,80.17,38400.0,64.8827,64.8827,64.8746,64.8827,38400.0
2014-11-04 13:30:00,80.17,80.17,80.16,80.16,40200.0,64.8827,64.8827,64.8746,64.8746,40200.0
2014-11-04 14:00:00,80.17,80.17,80.14,80.16,73500.0,64.8827,64.8827,64.8584,64.8746,73500.0
2014-11-04 14:30:00,80.17,80.17,80.14,80.16,38500.0,64.8827,64.8827,64.8584,64.8746,38500.0
2014-11-04 15:00:00,80.16,80.17,80.15,80.17,37200.0,64.8746,64.8827,64.8665,64.8827,37200.0
2014-11-04 15:30:00,80.17,80.17,80.15,80.17,54400.0,64.8827,64.8827,64.8665,64.8827,54400.0
2014-11-05 09:30:00,80.16,80.16,80.11,80.13,179300.0,64.8746,64.8746,64.8341,64.8503,179300.0
2014-11-05 10:00:00,80.13,80.15,80.12,80.15,194100.0,64.8503,64.8665,64.8422,64.8665,194100.0
2014-11-05 10:30:00,80.15,80.16,80.15,80.16,13900.0,64.8665,64.8746,64.8665,64.8746,13900.0
2014-11-05 11:00:00,80.15,80.15,80.13,80.13,39400.0,64.8665,64.8665,64.8503,64.8503,39400.0
2014-11-05 11:30:00,80.14,80.14,80.12,80.13,77100.0,64.8584,64.8584,64.8422,64.8503,77100.0
2014-11-05 12:00:00,80.14,80.14,80.13,80.14,47900.0,64.8584,64.8584,64.8503,64.8584,47900.0
2014-11-05 12:30:00,80.14,80.15,80.13,80.14,38500.0,64.8584,64.8665,64.8503,64.8584,38500.0
2014-11-05 13:00:00,80.14,80.15,80.14,80.14,42000.0,64.8584,64.8665,64.8584,64.8584,42000.0
2014-11-05 13:30:00,80.15,80.15,80.14,80.15,27000.0,64.8665,64.8665,64.8584,64.8665,27000.0
2014-11-05 14:00:00,80.14,80.15,80.13,80.13,218200.0,64.8584,64.8665,64.8503,64.8503,218200.0
2014-11-05 14:30:00,80.13,80.14,80.12,80.13,249400.0,64.8503,64.8584,64.8422,64.8503,249400.0
2014-11-05 15:00:00,80.13,80.14,80.11,80.12,347800.0,64.8503,64.8584,64.8341,64.8422,347800.0
2014-11-05 15:30:00,80.13,80.14,80.12,80.12,545300.0,64.8503,64.8584,64.8422,64.8422,545300.0
2014-11-06 09:30:00,80.15,80.15,80.1,80.13,61800.0,64.8665,64.8665,64.826,64.8503,61800.0
2014-11-06 10:00:00,80.13,80.16,80.12,80.16,25200.0,64.8503,64.8746,64.8422,64.8746,25200.0
2014-11-06 10:30:00,80.16,80.16,80.12,80.13,25500.0,64.8746,64.8746,64.8422,64.8503,25500.0
2014-11-06 11:00:00,80.13,80.14,80.12,80.13,41100.0,64.8503,64.8584,64.8422,64.8503,41100.0
2014-11-06 11:30:00,80.13,80.14,80.11,80.14,70300.0,64.8503,64.8584,64.8341,64.8584,70300.0
2014-11-06 12:00:00,80.13,80.14,80.12,80.13,24500.0,64.8503,64.8584,64.8422,64.8503,24500.0
2014-11-06 12:30:00,80.12,80.13,80.11,80.12,17900.0,64.8422,64.8503,64.8341,64.8422,17900.0
2014-11-06 13:00:00,80.12,80.12,80.11,80.11,20800.0,64.8422,64.8422,64.8341,64.8341,20800.0
2014-11-06 13:30:00,80.12,80.13,80.11,80.13,65500.0,64.8422,64.8503,64.8341,64.8503,65500.0
2014-11-06 14:00:00,80.12,80.14,80.12,80.12,83100.0,64.8422,64.8584,64.8422,64.8422,83100.0
2014-11-06 14:30:00,80.12,80.13,80.1,80.11,54100.0,64.8422,64.8503,64.826,64.8341,54100.0
2014-11-06 15:00:00,80.11,80.13,80.09,80.1,75100.0,64.8341,64.8503,64.8179,64.826,75100.0
2014-11-06 15:30:00,80.1,80.11,80.08,80.1,68800.0,64.826,64.8341,64.8099,64.826,68800.0
2014-11-07 09:30:00,80.17,80.19,80.12,80.17,49200.0,64.8827,64.8989,64.8422,64.8827,49200.0
2014-11-07 10:00:00,80.18,80.19,80.17,80.19,37100.0,64.8908,64.8989,64.8827,64.8989,37100.0
2014-11-07 10:30:00,80.19,80.2,80.19,80.2,31700.0,64.8989,64.907,64.8989,64.907,31700.0
2014-11-07 11:00:00,80.2,80.2,80.19,80.2,19900.0,64.907,64.907,64.8989,64.907,19900.0
2014-11-07 11:30:00,80.2,80.23,80.19,80.22,45300.0,64.907,64.9312,64.8989,64.9232,45300.0
2014-11-07 12:00:00,80.22,80.24,80.22,80.22,27900.0,64.9232,64.9393,64.9232,64.9232,27900.0
2014-11-07 12:30:00,80.23,80.23,80.22,80.23,83000.0,64.9312,64.9312,64.9232,64.9312,83000.0
2014-11-07 13:00:00,80.23,80.23,80.2,80.2,89500.0,64.9312,64.9312,64.907,64.907,89500.0
2014-11-07 13:30:00,80.21,80.22,80.2,80.22,52900.0,64.9151,64.9232,64.907,64.9232,52900.0
2014-11-07 14:00:00,80.21,80.24,80.21,80.23,55000.0,64.9151,64.9393,64.9151,64.9312,55000.0
2014-11-07 14:30:00,80.23,80.24,80.22,80.22,55200.0,64.9312,64.9393,64.9232,64.9232,55200.0
2014-11-07 15:00:00,80.23,80.23,80.21,80.21,78900.0,64.9312,64.9312,64.9151,64.9151,78900.0
2014-11-07 15:30:00,80.21,80.23,80.21,80.22,43500.0,64.9151,64.9312,64.9151,64.9232,43500.0
2014-11-10 09:30:00,80.23,80.23,80.21,80.21,39100.0,64.9312,64.9312,64.9151,64.9151,39100.0
2014-11-10 10:00:00,80.22,80.22,80.19,80.21,22900.0,64.9232,64.9232,64.8989,64.9151,22900.0
2014-11-10 10:30:00,80.21,80.21,80.19,80.19,15800.0,64.9151,64.9151,64.8989,64.8989,15800.0
2014-11-10 11:00:00,80.19,80.2,80.17,80.18,48200.0,64.8989,64.907,64.8827,64.8908,48200.0
2014-11-10 11:30:00,80.17,80.2,80.17,80.18,210100.0,64.8827,64.907,64.8827,64.8908,210100.0
2014-11-10 12:00:00,80.19,80.19,80.17,80.18,44800.0,64.8989,64.8989,64.8827,64.8908,44800.0
2014-11-10 12:30:00,80.18,80.18,80.16,80.17,24700.0,64.8908,64.8908,64.8746,64.8827,24700.0
2014-11-10 13:00:00,80.17,80.18,80.16,80.16,44300.0,64.8827,64.8908,64.8746,64.8746,44300.0
2014-11-10 13:30:00,80.17,80.17,80.16,80.16,40400.0,64.8827,64.8827,64.8746,64.8746,40400.0
2014-11-10 14:00:00,80.17,80.17,80.16,80.17,43600.0,64.8827,64.8827,64.8746,64.8827,43600.0
2014-11-10 14:30:00,80.17,80.18,80.16,80.17,39300.0,64.8827,64.8908,64.8746,64.8827,39300.0
2014-11-10 15:00:00,80.16,80.17,80.16,80.17,28700.0,64.8746,64.8827,64.8746,64.8827,28700.0
2014-11-10 15:30:00,80.16,80.17,80.15,80.16,48900.0,64.8746,64.8827,64.8665,64.8746,48900.0
2014-11-11 09:30:00,80.15,80.2,80.13,80.16,64500.0,64.8665,64.907,64.8503,64.8746,64500.0
2014-11-11 10:00:00,80.15,80.16,80.15,80.16,41900.0,64.8665,64.8746,64.8665,64.8746,41900.0
2014-11-11 10:30:00,80.16,80.16,80.13,80.14,66300.0,64.8746,64.8746,64.8503,64.8584,66300.0
2014-11-11 11:00:00,80.13,80.15,80.13,80.14,51100.0,64.8503,64.8665,64.8503,64.8584,51100.0
2014-11-11 11:30:00,80.14,80.14,80.13,80.14,42300.0,64.8584,64.8584,64.8503,64.8584,42300.0
2014-11-11 12:00:00,80.13,80.15,80.11,80.13,78600.0,64.8503,64.8665,64.8341,64.8503,78600.0
2014-11-11 12:30:00,80.13,80.13,80.12,80.13,40200.0,64.8503,64.8503,64.8422,64.8503,40200.0
2014-11-11 13:00:00,80.13,80.14,80.12,80.13,47400.0,64.8503,64.8584,64.8422,64.8503,47400.0
2014-11-11 13:30:00,80.13,80.15,80.13,80.14,54600.0,64.8503,64.8665,64.8503,64.8584,54600.0
2014-11-11 14:00:00,80.14,80.15,80.13,80.13,128900.0,64.8584,64.8665,64.8503,64.8503,128900.0
2014-11-11 14:30:00,80.14,80.14,80.13,80.14,38400.0,64.8584,64.8584,64.8503,64.8584,38400.0
2014-11-11 15:00:00,80.14,80.14,80.13,80.13,55800.0,64.8584,64.8584,64.8503,64.8503,55800.0
2014-11-11 15:30:00,80.14,80.15,80.13,80.13,70500.0,64.8584,64.8665,64.8503,64.8503,70500.0
2014-11-12 09:30:00,80.22,80.22,80.17,80.19,28300.0,64.9232,64.9232,64.8827,64.8989,28300.0
2014-11-12 10:00:00,80.18,80.19,80.18,80.19,18900.0,64.8908,64.8989,64.8908,64.8989,18900.0
2014-11-12 10:30:00,80.19,80.2,80.17,80.17,28900.0,64.8989,64.907,64.8827,64.8827,28900.0
2014-11-12 11:00:00,80.18,80.18,80.15,80.15,39300.0,64.8908,64.8908,64.8665,64.8665,39300.0
2014-11-12 11:30:00,80.16,80.16,80.15,80.16,20700.0,64.8746,64.8746,64.8665,64.8746,20700.0
2014-11-12 12:00:00,80.16,80.17,80.15,80.15,39700.0,64.8746,64.8827,64.8665,64.8665,39700.0
2014-11-12 12:30:00,80.16,80.16,80.15,80.16,29300.0,64.8746,64.8746,64.8665,64.8746,29300.0
2014-11-12 13:00:00,80.16,80.18,80.15,80.17,42700.0,64.8746,64.8908,64.8665,64.8827,42700.0
2014-11-12 13:30:00,80.18,80.18,80.16,80.16,37800.0,64.8908,64.8908,64.8746,64.8746,37800.0
2014-11-12 14:00:00,80.16,80.18,80.16,80.17,74300.0,64.8746,64.8908,64.8746,64.8827,74300.0
2014-11-12 14:30:00,80.16,80.17,80.15,80.17,36700.0,64.8746,64.8827,64.8665,64.8827,36700.0
2014-11-12 15:00:00,80.17,80.17,80.16,80.16,34400.0,64.8827,64.8827,64.8746,64.8746,34400.0
2014-11-12 15:30:00,80.16,80.17,80.15,80.15,52000.0,64.8746,64.8827,64.8665,64.8665,52000.0
2014-11-13 09:30:00,80.18,80.22,80.15,80.19,28100.0,64.8908,64.9232,64.8665,64.8989,28100.0
2014-11-13 10:00:00,80.18,80.19,80.18,80.19,9200.0,64.8908,64.8989,64.8908,64.8989,9200.0
2014-11-13 10:30:00,80.18,80.19,80.18,80.19,18000.0,64.8908,64.8989,64.8908,64.8989,18000.0
2014-11-13 11:00:00,80.18,80.19,80.18,80.18,21000.0,64.8908,64.8989,64.8908,64.8908,21000.0
2014-11-13 11:30:00,80.18,80.2,80.18,80.2,31400.0,64.8908,64.907,64.8908,64.907,31400.0
2014-11-13 12:00:00,80.19,80.21,80.19,80.2,179700.0,64.8989,64.9151,64.8989,64.907,179700.0
2014-11-13 12:30:00,80.2,80.21,80.19,80.19,34700.0,64.907,64.9151,64.8989,64.8989,34700.0
2014-11-13 13:00:00,80.19,80.2,80.17,80.17,50900.0,64.8989,64.907,64.8827,64.8827,50900.0
2014-11-13 13:30:00,80.17,80.19,80.17,80.19,37500.0,64.8827,64.8989,64.8827,64.8989,37500.0
2014-11-13 14:00:00,80.19,80.2,80.18,80.19,56100.0,64.8989,64.907,64.8908,64.8989,56100.0
2014-11-13 14:30:00,80.19,80.22,80.18,80.22,86900.0,64.8989,64.9232,64.8908,64.9232,86900.0
2014-11-13 15:00:00,80.22,80.22,80.2,80.21,92100.0,64.9232,64.9232,64.907,64.9151,92100.0
2014-11-13 15:30:00,80.21,80.21,80.18,80.18,52300.0,64.9151,64.9151,64.8908,64.8908,52300.0
2014-11-14 09:30:00,80.17,80.17,80.14,80.15,20200.0,64.8827,64.8827,64.8584,64.8665,20200.0
2014-11-14 10:00:00,80.14,80.17,80.14,80.17,27800.0,64.8584,64.8827,64.8584,64.8827,27800.0
2014-11-14 10:30:00,80.17,80.19,80.16,80.17,41800.0,64.8827,64.8989,64.8746,64.8827,41800.0
2014-11-14 11:00:00,80.17,80.18,80.17,80.18,16100.0,64.8827,64.8908,64.8827,64.8908,16100.0
2014-11-14 11:30:00,80.18,80.2,80.17,80.2,22200.0,64.8908,64.907,64.8827,64.907,22200.0
2014-11-14 12:00:00,80.19,80.23,80.19,80.22,40600.0,64.8989,64.9312,64.8989,64.9232,40600.0
2014-11-14 12:30:00,80.22,80.23,80.22,80.22,11800.0,64.9232,64.9312,64.9232,64.9232,11800.0
2014-11-14 13:00:00,80.23,80.24,80.22,80.22,24100.0,64.9312,64.9393,64.9232,64.9232,24100.0
2014-11-14 13:30:00,80.23,80.23,80.22,80.22,46800.0,64.9312,64.9312,64.9232,64.9232,46800.0
2014-11-14 14:00:00,80.23,80.23,80.22,80.23,68600.0,64.9312,64.9312,64.9232,64.9312,68600.0
2014-11-14 14:30:00,80.23,80.23,80.21,80.23,42100.0,64.9312,64.9312,64.9151,64.9312,42100.0
2014-11-14 15:00:00,80.23,80.24,80.23,80.23,39600.0,64.9312,64.9393,64.9312,64.9312,39600.0
2014-11-14 15:30:00,80.23,80.24,80.22,80.22,31700.0,64.9312,64.9393,64.9232,64.9232,31700.0
2014-11-17 09:30:00,80.24,80.25,80.22,80.23,33000.0,64.9393,64.9474,64.9232,64.9312,33000.0
2014-11-17 10:00:00,80.22,80.22,80.2,80.21,22100.0,64.9232,64.9232,64.907,64.9151,22100.0
2014-11-17 10:30:00,80.2,80.21,80.19,80.2,30300.0,64.907,64.9151,64.8989,64.907,30300.0
2014-11-17 11:00:00,80.19,80.2,80.19,80.19,31200.0,64.8989,64.907,64.8989,64.8989,31200.0
2014-11-17 11:30:00,80.2,80.21,80.19,80.21,24900.0,64.907,64.9151,64.8989,64.9151,24900.0
2014-11-17 12:00:00,80.21,80.21,80.2,80.21,14800.0,64.9151,64.9151,64.907,64.9151,14800.0
2014-11-17 12:30:00,80.2,80.22,80.2,80.22,14200.0,64.907,64.9232,64.907,64.9232,14200.0
2014-11-17 13:00:00,80.22,80.22,80.21,80.21,25700.0,64.9232,64.9232,64.9151,64.9151,25700.0
2014-11-17 13:30:00,80.21,80.22,80.2,80.21,24300.0,64.9151,64.9232,64.907,64.9151,24300.0
2014-11-17 14:00:00,80.2,80.22,80.2,80.22,40000.0,64.907,64.9232,64.907,64.9232,40000.0
2014-11-17 14:30:00,80.21,80.22,80.19,80.22,71100.0,64.9151,64.9232,64.8989,64.9232,71100.0
2014-11-17 15:00:00,80.22,80.22,80.2,80.21,58000.0,64.9232,64.9232,64.907,64.9151,58000.0
2014-11-17 15:30:00,80.21,80.22,80.19,80.19,30300.0,64.9151,64.9232,64.8989,64.8989,30300.0
2014-11-18 09:30:00,80.18,80.23,80.18,80.22,45800.0,64.8908,64.9312,64.8908,64.9232,45800.0
2014-11-18 10:00:00,80.22,80.23,80.21,80.22,30700.0,64.9232,64.9312,64.9151,64.9232,30700.0
2014-11-18 10:30:00,80.22,80.22,80.2,80.2,36400.0,64.9232,64.9232,64.907,64.907,36400.0
2014-11-18 11:00:00,80.21,80.22,80.2,80.2,74200.0,64.9151,64.9232,64.907,64.907,74200.0
2014-11-18 11:30:00,80.21,80.24,80.2,80.23,92900.0,64.9151,64.9393,64.907,64.9312,92900.0
2014-11-18 12:00:00,80.24,80.24,80.23,80.24,22700.0,64.9393,64.9393,64.9312,64.9393,22700.0
2014-11-18 12:30:00,80.23,80.23,80.21,80.22,37700.0,64.9312,64.9312,64.9151,64.9232,37700.0
2014-11-18 13:00:00,80.23,80.24,80.22,80.24,27000.0,64.9312,64.9393,64.9232,64.9393,27000.0
2014-11-18 13:30:00,80.23,80.24,80.23,80.23,41500.0,64.9312,64.9393,64.9312,64.9312,41500.0
2014-11-18 14:00:00,80.24,80.25,80.23,80.25,68400.0,64.9393,64.9474,64.9312,64.9474,68400.0
2014-11-18 14:30:00,80.25,80.26,80.24,80.25,49600.0,64.9474,64.9555,64.9393,64.9474,49600.0
2014-11-18 15:00:00,80.26,80.26,80.23,80.23,63600.0,64.9555,64.9555,64.9312,64.9312,63600.0
2014-11-18 15:30:00,80.24,80.24,80.22,80.22,57500.0,64.9393,64.9393,64.9232,64.9232,57500.0
2014-11-19 09:30:00,80.18,80.2,80.17,80.19,50800.0,64.8908,64.907,64.8827,64.8989,50800.0
2014-11-19 10:00:00,80.19,80.2,80.18,80.18,43400.0,64.8989,64.907,64.8908,64.8908,43400.0
2014-11-19 10:30:00,80.19,80.19,80.18,80.18,30000.0,64.8989,64.8989,64.8908,64.8908,30000.0
2014-11-19 11:00:00,80.19,80.2,80.18,80.19,86800.0,64.8989,64.907,64.8908,64.8989,86800.0
2014-11-19 11:30:00,80.19,80.19,80.18,80.19,38800.0,64.8989,64.8989,64.8908,64.8989,38800.0
2014-11-19 12:00:00,80.19,80.19,80.17,80.18,50000.0,64.8989,64.8989,64.8827,64.8908,50000.0
2014-11-19 12:30:00,80.18,80.18,80.17,80.17,24600.0,64.8908,64.8908,64.8827,64.8827,24600.0
2014-11-19 13:00:00,80.17,80.2,80.17,80.19,49200.0,64.8827,64.907,64.8827,64.8989,49200.0
2014-11-19 13:30:00,80.2,80.21,80.19,80.2,38900.0,64.907,64.9151,64.8989,64.907,38900.0
2014-11-19 14:00:00,80.2,80.26,80.2,80.24,140800.0,64.907,64.9555,64.907,64.9393,140800.0
2014-11-19 14:30:00,80.24,80.25,80.2,80.22,81700.0,64.9393,64.9474,64.907,64.9232,81700.0
2014-11-19 15:00:00,80.21,80.22,80.21,80.21,37800.0,64.9151,64.9232,64.9151,64.9151,37800.0
2014-11-19 15:30:00,80.21,80.22,80.19,80.21,51800.0,64.9151,64.9232,64.8989,64.9151,51800.0
2014-11-20 09:30:00,80.27,80.27,80.24,80.25,64800.0,64.9636,64.9636,64.9393,64.9474,64800.0
2014-11-20 10:00:00,80.26,80.26,80.21,80.21,65300.0,64.9555,64.9555,64.9151,64.9151,65300.0
2014-11-20 10:30:00,80.22,80.22,80.2,80.21,23300.0,64.9232,64.9232,64.907,64.9151,23300.0
2014-11-20 11:00:00,80.21,80.23,80.2,80.23,73000.0,64.9151,64.9312,64.907,64.9312,73000.0
2014-11-20 11:30:00,80.23,80.24,80.21,80.23,90100.0,64.9312,64.9393,64.9151,64.9312,90100.0
2014-11-20 12:00:00,80.23,80.24,80.22,80.22,15100.0,64.9312,64.9393,64.9232,64.9232,15100.0
2014-11-20 12:30:00,80.23,80.24,80.22,80.23,33800.0,64.9312,64.9393,64.9232,64.9312,33800.0
2014-11-20 13:00:00,80.24,80.24,80.23,80.23,12800.0,64.9393,64.9393,64.9312,64.9312,12800.0
2014-11-20 13:30:00,80.24,80.24,80.23,80.23,72700.0,64.9393,64.9393,64.9312,64.9312,72700.0
2014-11-20 14:00:00,80.23,80.24,80.22,80.23,55500.0,64.9312,64.9393,64.9232,64.9312,55500.0
2014-11-20 14:30:00,80.23,80.24,80.22,80.23,22200.0,64.9312,64.9393,64.9232,64.9312,22200.0
2014-11-20 15:00:00,80.23,80.25,80.22,80.25,56800.0,64.9312,64.9474,64.9232,64.9474,56800.0
2014-11-20 15:30:00,80.24,80.25,80.23,80.23,78500.0,64.9393,64.9474,64.9312,64.9312,78500.0
2014-11-21 09:30:00,80.25,80.27,80.2,80.24,76100.0,64.9474,64.9636,64.907,64.9393,76100.0
2014-11-21 10:00:00,80.25,80.25,80.23,80.23,44700.0,64.9474,64.9474,64.9312,64.9312,44700.0
2014-11-21 10:30:00,80.23,80.25,80.23,80.25,19100.0,64.9312,64.9474,64.9312,64.9474,19100.0
2014-11-21 11:00:00,80.25,80.25,80.24,80.24,35700.0,64.9474,64.9474,64.9393,64.9393,35700.0
2014-11-21 11:30:00,80.24,80.26,80.24,80.25,283400.0,64.9393,64.9555,64.9393,64.9474,283400.0
2014-11-21 12:00:00,80.25,80.26,80.24,80.26,35400.0,64.9474,64.9555,64.9393,64.9555,35400.0
2014-11-21 12:30:00,80.26,80.27,80.25,80.26,34200.0,64.9555,64.9636,64.9474,64.9555,34200.0
2014-11-21 13:00:00,80.26,80.27,80.25,80.26,96900.0,64.9555,64.9636,64.9474,64.9555,96900.0
2014-11-21 13:30:00,80.27,80.27,80.26,80.26,36900.0,64.9636,64.9636,64.9555,64.9555,36900.0
2014-11-21 14:00:00,80.27,80.27,80.24,80.26,168400.0,64.9636,64.9636,64.9393,64.9555,168400.0
2014-11-21 14:30:00,80.25,80.26,80.25,80.26,26100.0,64.9474,64.9555,64.9474,64.9555,26100.0
2014-11-21 15:00:00,80.26,80.26,80.25,80.25,31300.0,64.9555,64.9555,64.9474,64.9474,31300.0
2014-11-21 15:30:00,80.25,80.27,80.24,80.26,44500.0,64.9474,64.9636,64.9393,64.9555,44500.0
2014-11-24 09:30:00,80.27,80.27,80.23,80.25,65300.0,64.9636,64.9636,64.9312,64.9474,65300.0
2014-11-24 10:00:00,80.25,80.27,80.24,80.26,21700.0,64.9474,64.9636,64.9393,64.9555,21700.0
2014-11-24 10:30:00,80.25,80.26,80.24,80.26,16400.0,64.9474,64.9555,64.9393,64.9555,16400.0
2014-11-24 11:00:00,80.26,80.26,80.25,80.25,25000.0,64.9555,64.9555,64.9474,64.9474,25000.0
2014-11-24 11:30:00,80.26,80.27,80.25,80.27,55300.0,64.9555,64.9636,64.9474,64.9636,55300.0
2014-11-24 12:00:00,80.27,80.27,80.25,80.26,24800.0,64.9636,64.9636,64.9474,64.9555,24800.0
2014-11-24 12:30:00,80.25,80.26,80.25,80.25,59100.0,64.9474,64.9555,64.9474,64.9474,59100.0
2014-11-24 13:00:00,80.25,80.28,80.25,80.28,78000.0,64.9474,64.9717,64.9474,64.9717,78000.0
2014-11-24 13:30:00,80.27,80.28,80.27,80.28,25100.0,64.9636,64.9717,64.9636,64.9717,25100.0
2014-11-24 14:00:00,80.28,80.29,80.27,80.28,35100.0,64.9717,64.9798,64.9636,64.9717,35100.0
2014-11-24 14:30:00,80.28,80.29,80.27,80.27,50900.0,64.9717,64.9798,64.9636,64.9636,50900.0
2014-11-24 15:00:00,80.28,80.29,80.26,80.27,73100.0,64.9717,64.9798,64.9555,64.9636,73100.0
2014-11-24 15:30:00,80.27,80.3,80.26,80.29,58100.0,64.9636,64.9879,64.9555,64.9798,58100.0
2014-11-25 09:30:00,80.25,80.31,80.25,80.3,42900.0,64.9474,64.996,64.9474,64.9879,42900.0
2014-11-25 10:00:00,80.3,80.31,80.29,80.3,38200.0,64.9879,64.996,64.9798,64.9879,38200.0
2014-11-25 10:30:00,80.31,80.31,80.3,80.31,15900.0,64.996,64.996,64.9879,64.996,15900.0
2014-11-25 11:00:00,80.3,80.31,80.28,80.3,106800.0,64.9879,64.996,64.9717,64.9879,106800.0
2014-11-25 11:30:00,80.31,80.31,80.28,80.3,27700.0,64.996,64.996,64.9717,64.9879,27700.0
2014-11-25 12:00:00,80.3,80.31,80.29,80.31,66700.0,64.9879,64.996,64.9798,64.996,66700.0
2014-11-25 12:30:00,80.31,80.31,80.27,80.3,52700.0,64.996,64.996,64.9636,64.9879,52700.0
2014-11-25 13:00:00,80.3,80.31,80.29,80.3,50600.0,64.9879,64.996,64.9798,64.9879,50600.0
2014-11-25 13:30:00,80.31,80.31,80.3,80.31,55400.0,64.996,64.996,64.9879,64.996,55400.0
2014-11-25 14:00:00,80.31,80.33,80.3,80.31,120700.0,64.996,65.0122,64.9879,64.996,120700.0
2014-11-25 14:30:00,80.3,80.33,80.3,80.31,33600.0,64.9879,65.0122,64.9879,64.996,33600.0
2014-11-25 15:00:00,80.32,80.32,80.31,80.32,73700.0,65.0041,65.0041,64.996,65.0041,73700.0
2014-11-25 15:30:00,80.32,80.32,80.31,80.31,96100.0,65.0041,65.0041,64.996,64.996,96100.0
2014-11-26 09:30:00,80.37,80.39,80.34,80.37,95000.0,65.0446,65.0607,65.0203,65.0446,95000.0
2014-11-26 10:00:00,80.38,80.38,80.36,80.36,54500.0,65.0526,65.0526,65.0365,65.0365,54500.0
2014-11-26 10:30:00,80.36,80.38,80.35,80.37,50000.0,65.0365,65.0526,65.0284,65.0446,50000.0
2014-11-26 11:00:00,80.37,80.39,80.37,80.38,23300.0,65.0446,65.0607,65.0446,65.0526,23300.0
2014-11-26 11:30:00,80.37,80.38,80.35,80.36,112000.0,65.0446,65.0526,65.0284,65.0365,112000.0
2014-11-26 12:00:00,80.37,80.38,80.36,80.37,40600.0,65.0446,65.0526,65.0365,65.0446,40600.0
2014-11-26 12:30:00,80.38,80.38,80.36,80.36,29600.0,65.0526,65.0526,65.0365,65.0365,29600.0
2014-11-26 13:00:00,80.36,80.37,80.36,80.36,52400.0,65.0365,65.0446,65.0365,65.0365,52400.0
2014-11-26 13:30:00,80.36,80.37,80.35,80.37,39000.0,65.0365,65.0446,65.0284,65.0446,39000.0
2014-11-26 14:00:00,80.37,80.37,80.36,80.37,32000.0,65.0446,65.0446,65.0365,65.0446,32000.0
2014-11-26 14:30:00,80.36,80.37,80.36,80.37,39400.0,65.0365,65.0446,65.0365,65.0446,39400.0
2014-11-26 15:00:00,80.37,80.37,80.35,80.35,56600.0,65.0446,65.0446,65.0284,65.0284,56600.0
2014-11-26 15:30:00,80.36,80.36,80.35,80.35,40500.0,65.0365,65.0365,65.0284,65.0284,40500.0
2014-11-28 09:30:00,80.42,80.42,80.37,80.4,26300.0,65.085,65.085,65.0446,65.0688,26300.0
2014-11-28 10:00:00,80.39,80.42,80.39,80.4,37900.0,65.0607,65.085,65.0607,65.0688,37900.0
2014-11-28 10:30:00,80.41,80.41,80.4,80.4,14100.0,65.0769,65.0769,65.0688,65.0688,14100.0
2014-11-28 11:00:00,80.4,80.42,80.4,80.41,40700.0,65.0688,65.085,65.0688,65.0769,40700.0
2014-11-28 11:30:00,80.41,80.42,80.4,80.41,21900.0,65.0769,65.085,65.0688,65.0769,21900.0
2014-11-28 12:00:00,80.42,80.43,80.41,80.42,60700.0,65.085,65.0931,65.0769,65.085,60700.0
2014-11-28 12:30:00,80.43,80.44,80.42,80.44,54000.0,65.0931,65.1012,65.085,65.1012,54000.0
2014-12-01 09:30:00,80.43,80.46,80.42,80.45,35900.0,65.1591,65.1834,65.151,65.1753,35900.0
2014-12-01 10:00:00,80.45,80.46,80.42,80.42,51300.0,65.1753,65.1834,65.151,65.151,51300.0
2014-12-01 10:30:00,80.42,80.43,80.41,80.42,45200.0,65.151,65.1591,65.1429,65.151,45200.0
2014-12-01 11:00:00,80.42,80.42,80.4,80.41,42400.0,65.151,65.151,65.1348,65.1429,42400.0
2014-12-01 11:30:00,80.42,80.43,80.4,80.42,100800.0,65.151,65.1591,65.1348,65.151,100800.0
2014-12-01 12:00:00,80.42,80.43,80.41,80.42,247100.0,65.151,65.1591,65.1429,65.151,247100.0
2014-12-01 12:30:00,80.42,80.43,80.39,80.39,47500.0,65.151,65.1591,65.1267,65.1267,47500.0
2014-12-01 13:00:00,80.39,80.42,80.37,80.41,43100.0,65.1267,65.151,65.1105,65.1429,43100.0
2014-12-01 13:30:00,80.42,80.42,80.38,80.39,44800.0,65.151,65.151,65.1186,65.1267,44800.0
2014-12-01 14:00:00,80.4,80.4,80.39,80.39,48400.0,65.1348,65.1348,65.1267,65.1267,48400.0
2014-12-01 14:30:00,80.39,80.4,80.38,80.39,66700.0,65.1267,65.1348,65.1186,65.1267,66700.0
2014-12-01 15:00:00,80.39,80.39,80.36,80.38,42200.0,65.1267,65.1267,65.1024,65.1186,42200.0
2014-12-01 15:30:00,80.38,80.38,80.37,80.37,64700.0,65.1186,65.1186,65.1105,65.1105,64700.0
2014-12-02 09:30:00,80.3,80.31,80.24,80.24,55600.0,65.0538,65.0619,65.0052,65.0052,55600.0
2014-12-02 10:00:00,80.24,80.27,80.24,80.25,15600.0,65.0052,65.0295,65.0052,65.0133,15600.0
2014-12-02 10:30:00,80.25,80.26,80.2,80.2,309700.0,65.0133,65.0214,64.9728,64.9728,309700.0
2014-12-02 11:00:00,80.21,80.23,80.2,80.22,12400.0,64.9809,64.9971,64.9728,64.989,12400.0
2014-12-02 11:30:00,80.23,80.26,80.22,80.24,356700.0,64.9971,65.0214,64.989,65.0052,356700.0
2014-12-02 12:00:00,80.25,80.26,80.24,80.25,8200.0,65.0133,65.0214,65.0052,65.0133,8200.0
2014-12-02 12:30:00,80.25,80.26,80.23,80.26,59600.0,65.0133,65.0214,64.9971,65.0214,59600.0
2014-12-02 13:00:00,80.26,80.26,80.25,80.26,20900.0,65.0214,65.0214,65.0133,65.0214,20900.0
2014-12-02 13:30:00,80.25,80.26,80.24,80.26,27700.0,65.0133,65.0214,65.0052,65.0214,27700.0
2014-12-02 14:00:00,80.25,80.26,80.24,80.24,57200.0,65.0133,65.0214,65.0052,65.0052,57200.0
2014-12-02 14:30:00,80.25,80.25,80.23,80.24,83300.0,65.0133,65.0133,64.9971,65.0052,83300.0
2014-12-02 15:00:00,80.24,80.24,80.21,80.22,48100.0,65.0052,65.0052,64.9809,64.989,48100.0
2014-12-02 15:30:00,80.22,80.23,80.21,80.22,71500.0,64.989,64.9971,64.9809,64.989,71500.0
2014-12-03 09:30:00,80.21,80.23,80.2,80.21,197900.0,64.9809,64.9971,64.9728,64.9809,197900.0
2014-12-03 10:00:00,80.22,80.22,80.2,80.21,55800.0,64.989,64.989,64.9728,64.9809,55800.0
2014-12-03 10:30:00,80.2,80.22,80.19,80.21,105100.0,64.9728,64.989,64.9647,64.9809,105100.0
2014-12-03 11:00:00,80.21,80.22,80.2,80.21,29100.0,64.9809,64.989,64.9728,64.9809,29100.0
2014-12-03 11:30:00,80.21,80.22,80.2,80.2,438200.0,64.9809,64.989,64.9728,64.9728,438200.0
2014-12-03 12:00:00,80.21,80.21,80.19,80.19,28200.0,64.9809,64.9809,64.9647,64.9647,28200.0
2014-12-03 12:30:00,80.2,80.21,80.19,80.21,30200.0,64.9728,64.9809,64.9647,64.9809,30200.0
2014-12-03 13:00:00,80.21,80.22,80.2,80.21,41900.0,64.9809,64.989,64.9728,64.9809,41900.0
2014-12-03 13:30:00,80.22,80.22,80.2,80.21,32900.0,64.989,64.989,64.9728,64.9809,32900.0
2014-12-03 14:00:00,80.22,80.23,80.2,80.23,55800.0,64.989,64.9971,64.9728,64.9971,55800.0
2014-12-03 14:30:00,80.23,80.23,80.21,80.23,43300.0,64.9971,64.9971,64.9809,64.9971,43300.0
2014-12-03 15:00:00,80.23,80.24,80.22,80.23,120100.0,64.9971,65.0052,64.989,64.9971,120100.0
2014-12-03 15:30:00,80.23,80.25,80.23,80.24,248900.0,64.9971,65.0133,64.9971,65.0052,248900.0
2014-12-04 09:30:00,80.23,80.25,80.2,80.23,50400.0,64.9971,65.0133,64.9728,64.9971,50400.0
2014-12-04 10:00:00,80.23,80.24,80.23,80.24,22000.0,64.9971,65.0052,64.9971,65.0052,22000.0
2014-12-04 10:30:00,80.25,80.25,80.23,80.24,44600.0,65.0133,65.0133,64.9971,65.0052,44600.0
2014-12-04 11:00:00,80.23,80.25,80.23,80.24,56000.0,64.9971,65.0133,64.9971,65.0052,56000.0
2014-12-04 11:30:00,80.24,80.25,80.22,80.23,50500.0,65.0052,65.0133,64.989,64.9971,50500.0
2014-12-04 12:00:00,80.23,80.24,80.23,80.23,16800.0,64.9971,65.0052,64.9971,64.9971,16800.0
2014-12-04 12:30:00,80.23,80.25,80.23,80.25,65900.0,64.9971,65.0133,64.9971,65.0133,65900.0
2014-12-04 13:00:00,80.24,80.25,80.24,80.25,77000.0,65.0052,65.0133,65.0052,65.0133,77000.0
2014-12-04 13:30:00,80.25,80.27,80.24,80.25,63200.0,65.0133,65.0295,65.0052,65.0133,63200.0
2014-12-04 14:00:00,80.26,80.28,80.25,80.28,38600.0,65.0214,65.0376,65.0133,65.0376,38600.0
2014-12-04 14:30:00,80.26,80.28,80.26,80.28,38600.0,65.0214,65.0376,65.0214,65.0376,38600.0
2014-12-04 15:00:00,80.27,80.28,80.26,80.27,64600.0,65.0295,65.0376,65.0214,65.0295,64600.0
2014-12-04 15:30:00,80.27,80.28,80.26,80.28,63700.0,65.0295,65.0376,65.0214,65.0376,63700.0
2014-12-05 09:30:00,80.13,80.13,80.08,80.09,206500.0,64.9161,64.9161,64.8756,64.8837,206500.0
2014-12-05 10:00:00,80.08,80.11,80.08,80.1,89600.0,64.8756,64.8999,64.8756,64.8918,89600.0
2014-12-05 10:30:00,80.1,80.1,80.08,80.09,94700.0,64.8918,64.8918,64.8756,64.8837,94700.0
2014-12-05 11:00:00,80.09,80.09,80.07,80.07,38200.0,64.8837,64.8837,64.8675,64.8675,38200.0
2014-12-05 11:30:00,80.08,80.08,80.06,80.06,35500.0,64.8756,64.8756,64.8594,64.8594,35500.0
2014-12-05 12:00:00,80.06,80.07,80.04,80.06,365700.0,64.8594,64.8675,64.8432,64.8594,365700.0
2014-12-05 12:30:00,80.06,80.06,80.05,80.06,39500.0,64.8594,64.8594,64.8513,64.8594,39500.0
2014-12-05 13:00:00,80.06,80.06,80.04,80.05,138800.0,64.8594,64.8594,64.8432,64.8513,138800.0
2014-12-05 13:30:00,80.04,80.06,80.04,80.04,46200.0,64.8432,64.8594,64.8432,64.8432,46200.0
2014-12-05 14:00:00,80.05,80.05,80.04,80.04,66900.0,64.8513,64.8513,64.8432,64.8432,66900.0
2014-12-05 14:30:00,80.04,80.06,80.03,80.04,116500.0,64.8432,64.8594,64.8351,64.8432,116500.0
2014-12-05 15:00:00,80.04,80.06,80.04,80.04,66800.0,64.8432,64.8594,64.8432,64.8432,66800.0
2014-12-05 15:30:00,80.04,80.05,80.04,80.05,60800.0,64.8432,64.8513,64.8432,64.8513,60800.0
2014-12-08 09:30:00,80.04,80.04,80.0,80.01,70700.0,64.8432,64.8432,64.8108,64.8189,70700.0
2014-12-08 10:00:00,80.02,80.03,80.01,80.01,24400.0,64.827,64.8351,64.8189,64.8189,24400.0
2014-12-08 10:30:00,80.02,80.04,80.01,80.04,58600.0,64.827,64.8432,64.8189,64.8432,58600.0
2014-12-08 11:00:00,80.04,80.04,80.02,80.04,73400.0,64.8432,64.8432,64.827,64.8432,73400.0
2014-12-08 11:30:00,80.04,80.05,80.03,80.03,18100.0,64.8432,64.8513,64.8351,64.8351,18100.0
2014-12-08 12:00:00,80.04,80.05,80.03,80.03,47600.0,64.8432,64.8513,64.8351,64.8351,47600.0
2014-12-08 12:30:00,80.04,80.05,80.03,80.04,27500.0,64.8432,64.8513,64.8351,64.8432,27500.0
2014-12-08 13:00:00,80.03,80.05,80.03,80.04,45000.0,64.8351,64.8513,64.8351,64.8432,45000.0
2014-12-08 13:30:00,80.05,80.07,80.04,80.07,157600.0,64.8513,64.8675,64.8432,64.8675,157600.0
2014-12-08 14:00:00,80.07,80.1,80.06,80.08,209400.0,64.8675,64.8918,64.8594,64.8756,209400.0
2014-12-08 14:30:00,80.09,80.1,80.05,80.08,70400.0,64.8837,64.8918,64.8513,64.8756,70400.0
2014-12-08 15:00:00,80.08,80.08,80.06,80.06,48700.0,64.8756,64.8756,64.8594,64.8594,48700.0
2014-12-08 15:30:00,80.06,80.08,80.06,80.07,30600.0,64.8594,64.8756,64.8594,64.8675,30600.0
2014-12-09 09:30:00,80.08,80.18,80.08,80.1,69500.0,64.8756,64.9566,64.8756,64.8918,69500.0
2014-12-09 10:00:00,80.11,80.14,80.11,80.13,22000.0,64.8999,64.9242,64.8999,64.9161,22000.0
2014-12-09 10:30:00,80.13,80.17,80.13,80.17,40700.0,64.9161,64.9485,64.9161,64.9485,40700.0
2014-12-09 11:00:00,80.16,80.17,80.14,80.14,31300.0,64.9404,64.9485,64.9242,64.9242,31300.0
2014-12-09 11:30:00,80.14,80.16,80.13,80.16,324100.0,64.9242,64.9404,64.9161,64.9404,324100.0
2014-12-09 12:00:00,80.15,80.16,80.13,80.14,53100.0,64.9323,64.9404,64.9161,64.9242,53100.0
2014-12-09 12:30:00,80.14,80.14,80.11,80.12,41300.0,64.9242,64.9242,64.8999,64.908,41300.0
2014-12-09 13:00:00,80.12,80.13,80.11,80.12,46900.0,64.908,64.9161,64.8999,64.908,46900.0
2014-12-09 13:30:00,80.11,80.12,80.1,80.11,55000.0,64.8999,64.908,64.8918,64.8999,55000.0
2014-12-09 14:00:00,80.11,80.12,80.11,80.12,46900.0,64.8999,64.908,64.8999,64.908,46900.0
2014-12-09 14:30:00,80.12,80.13,80.11,80.12,42400.0,64.908,64.9161,64.8999,64.908,42400.0
2014-12-09 15:00:00,80.12,80.14,80.12,80.14,47000.0,64.908,64.9242,64.908,64.9242,47000.0
2014-12-09 15:30:00,80.13,80.14,80.11,80.12,88300.0,64.9161,64.9242,64.8999,64.908,88300.0
2014-12-10 09:30:00,80.09,80.14,80.08,80.13,125300.0,64.8837,64.9242,64.8756,64.9161,125300.0
2014-12-10 10:00:00,80.12,80.13,80.12,80.12,76600.0,64.908,64.9161,64.908,64.908,76600.0
2014-12-10 10:30:00,80.12,80.17,80.11,80.12,1539800.0,64.908,64.9485,64.8999,64.908,1539800.0
2014-12-10 11:00:00,80.13,80.14,80.12,80.13,96100.0,64.9161,64.9242,64.908,64.9161,96100.0
2014-12-10 11:30:00,80.13,80.14,80.12,80.13,67900.0,64.9161,64.9242,64.908,64.9161,67900.0
2014-12-10 12:00:00,80.14,80.14,80.12,80.12,330000.0,64.9242,64.9242,64.908,64.908,330000.0
2014-12-10 12:30:00,80.12,80.13,80.12,80.12,32300.0,64.908,64.9161,64.908,64.908,32300.0
2014-12-10 13:00:00,80.13,80.13,80.12,80.13,55000.0,64.9161,64.9161,64.908,64.9161,55000.0
2014-12-10 13:30:00,80.12,80.15,80.12,80.14,125200.0,64.908,64.9323,64.908,64.9242,125200.0
2014-12-10 14:00:00,80.14,80.15,80.13,80.13,112100.0,64.9242,64.9323,64.9161,64.9161,112100.0
2014-12-10 14:30:00,80.13,80.17,80.13,80.16,140300.0,64.9161,64.9485,64.9161,64.9404,140300.0
2014-12-10 15:00:00,80.15,80.16,80.15,80.16,62100.0,64.9323,64.9404,64.9323,64.9404,62100.0
2014-12-10 15:30:00,80.15,80.2,80.14,80.19,198200.0,64.9323,64.9728,64.9242,64.9647,198200.0
2014-12-11 09:30:00,80.14,80.16,80.11,80.16,137100.0,64.9242,64.9404,64.8999,64.9404,137100.0
2014-12-11 10:00:00,80.16,80.17,80.13,80.14,134100.0,64.9404,64.9485,64.9161,64.9242,134100.0
2014-12-11 10:30:00,80.14,80.14,80.1,80.1,33500.0,64.9242,64.9242,64.8918,64.8918,33500.0
2014-12-11 11:00:00,80.1,80.12,80.1,80.11,72200.0,64.8918,64.908,64.8918,64.8999,72200.0
2014-12-11 11:30:00,80.11,80.12,80.1,80.12,254200.0,64.8999,64.908,64.8918,64.908,254200.0
2014-12-11 12:00:00,80.11,80.11,80.08,80.1,23200.0,64.8999,64.8999,64.8756,64.8918,23200.0
2014-12-11 12:30:00,80.09,80.1,80.08,80.09,38200.0,64.8837,64.8918,64.8756,64.8837,38200.0
2014-12-11 13:00:00,80.09,80.11,80.08,80.11,97100.0,64.8837,64.8999,64.8756,64.8999,97100.0
2014-12-11 13:30:00,80.11,80.11,80.08,80.09,36500.0,64.8999,64.8999,64.8756,64.8837,36500.0
2014-12-11 14:00:00,80.1,80.12,80.09,80.12,74200.0,64.8918,64.908,64.8837,64.908,74200.0
2014-12-11 14:30:00,80.12,80.14,80.11,80.12,100700.0,64.908,64.9242,64.8999,64.908,100700.0
2014-12-11 15:00:00,80.13,80.14,80.11,80.13,101300.0,64.9161,64.9242,64.8999,64.9161,101300.0
2014-12-11 15:30:00,80.13,80.13,80.11,80.13,47000.0,64.9161,64.9161,64.8999,64.9161,47000.0
2014-12-12 09:30:00,80.22,80.23,80.15,80.18,55000.0,64.989,64.9971,64.9323,64.9566,55000.0
2014-12-12 10:00:00,80.19,80.21,80.18,80.21,21400.0,64.9647,64.9809,64.9566,64.9809,21400.0
2014-12-12 10:30:00,80.21,80.27,80.2,80.27,28700.0,64.9809,65.0295,64.9728,65.0295,28700.0
2014-12-12 11:00:00,80.28,80.33,80.27,80.31,65100.0,65.0376,65.0781,65.0295,65.0619,65100.0
2014-12-12 11:30:00,80.32,80.32,80.29,80.3,32200.0,65.07,65.07,65.0457,65.0538,32200.0
2014-12-12 12:00:00,80.31,80.31,80.29,80.29,25600.0,65.0619,65.0619,65.0457,65.0457,25600.0
2014-12-12 12:30:00,80.3,80.31,80.28,80.29,561500.0,65.0538,65.0619,65.0376,65.0457,561500.0
2014-12-12 13:00:00,80.28,80.31,80.28,80.29,47400.0,65.0376,65.0619,65.0376,65.0457,47400.0
2014-12-12 13:30:00,80.29,80.3,80.28,80.29,42100.0,65.0457,65.0538,65.0376,65.0457,42100.0
2014-12-12 14:00:00,80.29,80.29,80.26,80.28,62500.0,65.0457,65.0457,65.0214,65.0376,62500.0
2014-12-12 14:30:00,80.28,80.29,80.27,80.29,165400.0,65.0376,65.0457,65.0295,65.0457,165400.0
2014-12-12 15:00:00,80.29,80.29,80.28,80.29,82600.0,65.0457,65.0457,65.0376,65.0457,82600.0
2014-12-12 15:30:00,80.29,80.3,80.28,80.29,56700.0,65.0457,65.0538,65.0376,65.0457,56700.0
2014-12-15 09:30:00,80.22,80.24,80.17,80.2,33000.0,64.989,65.0052,64.9485,64.9728,33000.0
2014-12-15 10:00:00,80.2,80.23,80.2,80.23,17900.0,64.9728,64.9971,64.9728,64.9971,17900.0
2014-12-15 10:30:00,80.23,80.24,80.21,80.22,77800.0,64.9971,65.0052,64.9809,64.989,77800.0
2014-12-15 11:00:00,80.22,80.23,80.2,80.22,33200.0,64.989,64.9971,64.9728,64.989,33200.0
2014-12-15 11:30:00,80.22,80.27,80.22,80.27,560000.0,64.989,65.0295,64.989,65.0295,560000.0
2014-12-15 12:00:00,80.26,80.28,80.24,80.25,114900.0,65.0214,65.0376,65.0052,65.0133,114900.0
2014-12-15 12:30:00,80.25,80.25,80.23,80.24,53000.0,65.0133,65.0133,64.9971,65.0052,53000.0
2014-12-15 13:00:00,80.24,80.24,80.22,80.23,51800.0,65.0052,65.0052,64.989,64.9971,51800.0
2014-12-15 13:30:00,80.22,80.23,80.21,80.21,58400.0,64.989,64.9971,64.9809,64.9809,58400.0
2014-12-15 14:00:00,80.21,80.22,80.18,80.21,41300.0,64.9809,64.989,64.9566,64.9809,41300.0
2014-12-15 14:30:00,80.2,80.23,80.18,80.19,67800.0,64.9728,64.9971,64.9566,64.9647,67800.0
2014-12-15 15:00:00,80.19,80.2,80.17,80.18,169800.0,64.9647,64.9728,64.9485,64.9566,169800.0
2014-12-15 15:30:00,80.17,80.18,80.15,80.16,128100.0,64.9485,64.9566,64.9323,64.9404,128100.0
2014-12-16 09:30:00,80.27,80.27,80.22,80.23,48000.0,65.0295,65.0295,64.989,64.9971,48000.0
2014-12-16 10:00:00,80.24,80.25,80.24,80.25,23100.0,65.0052,65.0133,65.0052,65.0133,23100.0
2014-12-16 10:30:00,80.25,80.25,80.2,80.21,72900.0,65.0133,65.0133,64.9728,64.9809,72900.0
2014-12-16 11:00:00,80.21,80.25,80.21,80.23,502900.0,64.9809,65.0133,64.9809,64.9971,502900.0
2014-12-16 11:30:00,80.23,80.25,80.22,80.25,98400.0,64.9971,65.0133,64.989,65.0133,98400.0
2014-12-16 12:00:00,80.25,80.27,80.24,80.25,64100.0,65.0133,65.0295,65.0052,65.0133,64100.0
2014-12-16 12:30:00,80.26,80.26,80.25,80.26,43700.0,65.0214,65.0214,65.0133,65.0214,43700.0
2014-12-16 13:00:00,80.25,80.29,80.24,80.29,30700.0,65.0133,65.0457,65.0052,65.0457,30700.0
2014-12-16 13:30:00,80.29,80.29,80.26,80.27,45400.0,65.0457,65.0457,65.0214,65.0295,45400.0
2014-12-16 14:00:00,80.27,80.27,80.25,80.25,78200.0,65.0295,65.0295,65.0133,65.0133,78200.0
2014-12-16 14:30:00,80.26,80.26,80.24,80.25,70500.0,65.0214,65.0214,65.0052,65.0133,70500.0
2014-12-16 15:00:00,80.25,80.27,80.25,80.26,63200.0,65.0133,65.0295,65.0133,65.0214,63200.0
2014-12-16 15:30:00,80.26,80.28,80.24,80.28,44700.0,65.0214,65.0376,65.0052,65.0376,44700.0
2014-12-17 09:30:00,80.27,80.27,80.22,80.23,59800.0,65.0295,65.0295,64.989,64.9971,59800.0
2014-12-17 10:00:00,80.24,80.24,80.21,80.21,36500.0,65.0052,65.0052,64.9809,64.9809,36500.0
2014-12-17 10:30:00,80.21,80.22,80.21,80.21,26400.0,64.9809,64.989,64.9809,64.9809,26400.0
2014-12-17 11:00:00,80.21,80.22,80.21,80.22,177100.0,64.9809,64.989,64.9809,64.989,177100.0
2014-12-17 11:30:00,80.21,80.22,80.2,80.21,43100.0,64.9809,64.989,64.9728,64.9809,43100.0
2014-12-17 12:00:00,80.2,80.22,80.19,80.21,480000.0,64.9728,64.989,64.9647,64.9809,480000.0
2014-12-17 12:30:00,80.22,80.23,80.2,80.22,43500.0,64.989,64.9971,64.9728,64.989,43500.0
2014-12-17 13:00:00,80.22,80.23,80.21,80.22,56200.0,64.989,64.9971,64.9809,64.989,56200.0
2014-12-17 13:30:00,80.23,80.26,80.18,80.24,45900.0,64.9971,65.0214,64.9566,65.0052,45900.0
2014-12-17 14:00:00,80.24,80.33,80.22,80.32,113700.0,65.0052,65.0781,64.989,65.07,113700.0
2014-12-17 14:30:00,80.32,80.32,80.17,80.17,101800.0,65.07,65.07,64.9485,64.9485,101800.0
2014-12-17 15:00:00,80.16,80.2,80.14,80.19,71000.0,64.9404,64.9728,64.9242,64.9647,71000.0
2014-12-17 15:30:00,80.18,80.22,80.17,80.19,189300.0,64.9566,64.989,64.9485,64.9647,189300.0
2014-12-18 09:30:00,80.12,80.14,80.01,80.07,109500.0,64.908,64.9242,64.8189,64.8675,109500.0
2014-12-18 10:00:00,80.1,80.1,80.06,80.09,31200.0,64.8918,64.8918,64.8594,64.8837,31200.0
2014-12-18 10:30:00,80.08,80.09,80.06,80.09,68000.0,64.8756,64.8837,64.8594,64.8837,68000.0
2014-12-18 11:00:00,80.08,80.1,80.07,80.09,61900.0,64.8756,64.8918,64.8675,64.8837,61900.0
2014-12-18 11:30:00,80.09,80.1,80.08,80.09,40600.0,64.8837,64.8918,64.8756,64.8837,40600.0
2014-12-18 12:00:00,80.09,80.09,80.08,80.08,37800.0,64.8837,64.8837,64.8756,64.8756,37800.0
2014-12-18 12:30:00,80.09,80.11,80.08,80.09,80800.0,64.8837,64.8999,64.8756,64.8837,80800.0
2014-12-18 13:00:00,80.08,80.11,80.07,80.1,49800.0,64.8756,64.8999,64.8675,64.8918,49800.0
2014-12-18 13:30:00,80.09,80.11,80.08,80.1,107100.0,64.8837,64.8999,64.8756,64.8918,107100.0
2014-12-18 14:00:00,80.09,80.1,80.08,80.09,113600.0,64.8837,64.8918,64.8756,64.8837,113600.0
2014-12-18 14:30:00,80.09,80.09,80.07,80.09,70900.0,64.8837,64.8837,64.8675,64.8837,70900.0
2014-12-18 15:00:00,80.08,80.09,80.06,80.07,93800.0,64.8756,64.8837,64.8594,64.8675,93800.0
2014-12-18 15:30:00,80.08,80.08,80.06,80.06,89800.0,64.8756,64.8756,64.8594,64.8594,89800.0
2014-12-19 09:30:00,80.09,80.09,80.05,80.09,58200.0,64.8837,64.8837,64.8513,64.8837,58200.0
2014-12-19 10:00:00,80.08,80.09,80.07,80.07,18300.0,64.8756,64.8837,64.8675,64.8675,18300.0
2014-12-19 10:30:00,80.08,80.08,80.05,80.06,68700.0,64.8756,64.8756,64.8513,64.8594,68700.0
2014-12-19 11:00:00,80.05,80.08,80.05,80.07,42800.0,64.8513,64.8756,64.8513,64.8675,42800.0
2014-12-19 11:30:00,80.07,80.08,80.06,80.07,40600.0,64.8675,64.8756,64.8594,64.8675,40600.0
2014-12-19 12:00:00,80.08,80.08,80.06,80.06,164300.0,64.8756,64.8756,64.8594,64.8594,164300.0
2014-12-19 12:30:00,80.06,80.07,80.04,80.05,48700.0,64.8594,64.8675,64.8432,64.8513,48700.0
2014-12-19 13:00:00,80.05,80.05,80.03,80.04,22500.0,64.8513,64.8513,64.8351,64.8432,22500.0
2014-12-19 13:30:00,80.05,80.05,80.02,80.03,102000.0,64.8513,64.8513,64.827,64.8351,102000.0
2014-12-19 14:00:00,80.04,80.05,80.03,80.05,88500.0,64.8432,64.8513,64.8351,64.8513,88500.0
2014-12-19 14:30:00,80.05,80.07,80.04,80.06,93400.0,64.8513,64.8675,64.8432,64.8594,93400.0
2014-12-19 15:00:00,80.07,80.08,80.04,80.06,140300.0,64.8675,64.8756,64.8432,64.8594,140300.0
2014-12-19 15:30:00,80.06,80.08,80.04,80.04,135200.0,64.8594,64.8756,64.8432,64.8432,135200.0
2014-12-22 09:30:00,80.03,80.04,80.02,80.03,42500.0,64.8351,64.8432,64.827,64.8351,42500.0
2014-12-22 10:00:00,80.03,80.06,80.03,80.04,48400.0,64.8351,64.8594,64.8351,64.8432,48400.0
2014-12-22 10:30:00,80.03,80.06,80.02,80.03,50300.0,64.8351,64.8594,64.827,64.8351,50300.0
2014-12-22 11:00:00,80.03,80.05,80.03,80.03,65800.0,64.8351,64.8513,64.8351,64.8351,65800.0
2014-12-22 11:30:00,80.04,80.04,80.03,80.04,52600.0,64.8432,64.8432,64.8351,64.8432,52600.0
2014-12-22 12:00:00,80.03,80.09,80.03,80.06,451200.0,64.8351,64.8837,64.8351,64.8594,451200.0
2014-12-22 12:30:00,80.07,80.08,80.06,80.07,61900.0,64.8675,64.8756,64.8594,64.8675,61900.0
2014-12-22 13:00:00,80.07,80.08,80.06,80.07,56800.0,64.8675,64.8756,64.8594,64.8675,56800.0
2014-12-22 13:30:00,80.06,80.07,80.05,80.05,47200.0,64.8594,64.8675,64.8513,64.8513,47200.0
2014-12-22 14:00:00,80.06,80.08,80.04,80.08,59000.0,64.8594,64.8756,64.8432,64.8756,59000.0
2014-12-22 14:30:00,80.07,80.09,80.05,80.06,65800.0,64.8675,64.8837,64.8513,64.8594,65800.0
2014-12-22 15:00:00,80.05,80.06,80.03,80.04,71900.0,64.8513,64.8594,64.8351,64.8432,71900.0
2014-12-22 15:30:00,80.05,80.06,80.03,80.04,66600.0,64.8513,64.8594,64.8351,64.8432,66600.0
2014-12-23 09:30:00,79.87,79.87,79.81,79.83,110200.0,64.7861,64.7861,64.7375,64.7537,110200.0
2014-12-23 10:00:00,79.82,79.83,79.79,79.81,85400.0,64.7456,64.7537,64.7212,64.7375,85400.0
2014-12-23 10:30:00,79.82,79.83,79.8,79.81,91800.0,64.7456,64.7537,64.7294,64.7375,91800.0
2014-12-23 11:00:00,79.81,79.83,79.8,79.81,50600.0,64.7375,64.7537,64.7294,64.7375,50600.0
2014-12-23 11:30:00,79.82,79.82,79.8,79.8,74600.0,64.7456,64.7456,64.7294,64.7294,74600.0
2014-12-23 12:00:00,79.8,79.81,79.76,79.79,652400.0,64.7294,64.7375,64.6969,64.7212,652400.0
2014-12-23 12:30:00,79.79,79.79,79.77,79.79,151500.0,64.7212,64.7212,64.705,64.7212,151500.0
2014-12-23 13:00:00,79.78,79.8,79.75,79.76,133800.0,64.7131,64.7294,64.6888,64.6969,133800.0
2014-12-23 13:30:00,79.76,79.8,79.76,79.79,139900.0,64.6969,64.7294,64.6969,64.7212,139900.0
2014-12-23 14:00:00,79.79,79.8,79.77,79.78,102900.0,64.7212,64.7294,64.705,64.7131,102900.0
2014-12-23 14:30:00,79.77,79.79,79.76,79.76,104800.0,64.705,64.7212,64.6969,64.6969,104800.0
2014-12-23 15:00:00,79.77,79.77,79.75,79.77,108000.0,64.705,64.705,64.6888,64.705,108000.0
2014-12-23 15:30:00,79.77,79.78,79.73,79.73,171300.0,64.705,64.7131,64.6726,64.6726,171300.0
2014-12-24 09:30:00,79.74,79.75,79.7,79.73,119000.0,64.6807,64.6888,64.6482,64.6726,119000.0
2014-12-24 10:00:00,79.73,79.75,79.72,79.75,196400.0,64.6726,64.6888,64.6645,64.6888,196400.0
2014-12-24 10:30:00,79.75,79.75,79.72,79.73,247000.0,64.6888,64.6888,64.6645,64.6726,247000.0
2014-12-24 11:00:00,79.73,79.73,79.71,79.73,130400.0,64.6726,64.6726,64.6563,64.6726,130400.0
2014-12-24 11:30:00,79.73,79.74,79.71,79.74,78600.0,64.6726,64.6807,64.6563,64.6807,78600.0
2014-12-24 12:00:00,79.74,79.75,79.72,79.75,95800.0,64.6807,64.6888,64.6645,64.6888,95800.0
2014-12-24 12:30:00,79.75,79.75,79.73,79.74,55600.0,64.6888,64.6888,64.6726,64.6807,55600.0
2014-12-26 09:30:00,79.74,79.77,79.74,79.74,23000.0,64.6807,64.705,64.6807,64.6807,23000.0
2014-12-26 10:00:00,79.74,79.75,79.73,79.75,28600.0,64.6807,64.6888,64.6726,64.6888,28600.0
2014-12-26 10:30:00,79.75,79.76,79.74,79.75,66800.0,64.6888,64.6969,64.6807,64.6888,66800.0
2014-12-26 11:00:00,79.74,79.76,79.73,79.76,57400.0,64.6807,64.6969,64.6726,64.6969,57400.0
2014-12-26 11:30:00,79.76,79.77,79.75,79.76,56400.0,64.6969,64.705,64.6888,64.6969,56400.0
2014-12-26 12:00:00,79.76,79.78,79.75,79.78,141000.0,64.6969,64.7131,64.6888,64.7131,141000.0
2014-12-26 12:30:00,79.78,79.78,79.77,79.78,25700.0,64.7131,64.7131,64.705,64.7131,25700.0
2014-12-26 13:00:00,79.78,79.79,79.77,79.78,116900.0,64.7131,64.7212,64.705,64.7131,116900.0
2014-12-26 13:30:00,79.79,79.8,79.77,79.8,61700.0,64.7212,64.7294,64.705,64.7294,61700.0
2014-12-26 14:00:00,79.8,79.83,79.79,79.81,614900.0,64.7294,64.7537,64.7212,64.7375,614900.0
2014-12-26 14:30:00,79.81,79.82,79.8,79.81,119100.0,64.7375,64.7456,64.7294,64.7375,119100.0
2014-12-26 15:00:00,79.81,79.82,79.8,79.81,27100.0,64.7375,64.7456,64.7294,64.7375,27100.0
2014-12-26 15:30:00,79.8,79.82,79.77,79.77,167600.0,64.7294,64.7456,64.705,64.705,167600.0
2014-12-29 09:30:00,79.83,79.88,79.82,79.87,349100.0,64.7537,64.7942,64.7456,64.7861,349100.0
2014-12-29 10:00:00,79.87,79.88,79.86,79.88,85800.0,64.7861,64.7942,64.778,64.7942,85800.0
2014-12-29 10:30:00,79.87,79.89,79.87,79.89,53700.0,64.7861,64.8024,64.7861,64.8024,53700.0
2014-12-29 11:00:00,79.89,79.9,79.88,79.89,771300.0,64.8024,64.8105,64.7942,64.8024,771300.0
2014-12-29 11:30:00,79.88,79.89,79.86,79.87,68700.0,64.7942,64.8024,64.778,64.7861,68700.0
2014-12-29 12:00:00,79.87,79.9,79.87,79.88,291700.0,64.7861,64.8105,64.7861,64.7942,291700.0
2014-12-29 12:30:00,79.89,79.89,79.86,79.88,105300.0,64.8024,64.8024,64.778,64.7942,105300.0
2014-12-29 13:00:00,79.88,79.88,79.86,79.88,114900.0,64.7942,64.7942,64.778,64.7942,114900.0
2014-12-29 13:30:00,79.88,79.89,79.87,79.89,174800.0,64.7942,64.8024,64.7861,64.8024,174800.0
2014-12-29 14:00:00,79.89,79.9,79.87,79.88,470400.0,64.8024,64.8105,64.7861,64.7942,470400.0
2014-12-29 14:30:00,79.87,79.88,79.87,79.88,85100.0,64.7861,64.7942,64.7861,64.7942,85100.0
2014-12-29 15:00:00,79.88,79.93,79.86,79.88,935300.0,64.7942,64.8348,64.778,64.7942,935300.0
2014-12-29 15:30:00,79.87,79.89,79.86,79.87,159700.0,64.7861,64.8024,64.778,64.7861,159700.0
2014-12-30 09:30:00,79.91,79.95,79.91,79.94,50200.0,64.8186,64.851,64.8186,64.8429,50200.0
2014-12-30 10:00:00,79.95,79.95,79.93,79.93,61500.0,64.851,64.851,64.8348,64.8348,61500.0
2014-12-30 10:30:00,79.94,79.94,79.92,79.93,20600.0,64.8429,64.8429,64.8267,64.8348,20600.0
2014-12-30 11:00:00,79.92,79.93,79.91,79.92,414000.0,64.8267,64.8348,64.8186,64.8267,414000.0
2014-12-30 11:30:00,79.92,79.92,79.88,79.9,170400.0,64.8267,64.8267,64.7942,64.8105,170400.0
2014-12-30 12:00:00,79.91,79.91,79.9,79.91,106900.0,64.8186,64.8186,64.8105,64.8186,106900.0
2014-12-30 12:30:00,79.91,79.91,79.9,79.9,126000.0,64.8186,64.8186,64.8105,64.8105,126000.0
2014-12-30 13:00:00,79.91,79.92,79.9,79.91,218300.0,64.8186,64.8267,64.8105,64.8186,218300.0
2014-12-30 13:30:00,79.91,79.91,79.89,79.9,127300.0,64.8186,64.8186,64.8024,64.8105,127300.0
2014-12-30 14:00:00,79.91,79.91,79.9,79.9,106500.0,64.8186,64.8186,64.8105,64.8105,106500.0
2014-12-30 14:30:00,79.91,79.91,79.9,79.91,104900.0,64.8186,64.8186,64.8105,64.8186,104900.0
2014-12-30 15:00:00,79.9,79.91,79.9,79.91,92200.0,64.8105,64.8186,64.8105,64.8186,92200.0
2014-12-30 15:30:00,79.91,79.91,79.9,79.91,107600.0,64.8186,64.8186,64.8105,64.8186,107600.0
2014-12-31 09:30:00,79.95,79.99,79.88,79.94,161900.0,64.851,64.8835,64.7942,64.8429,161900.0
2014-12-31 10:00:00,79.94,79.97,79.94,79.96,68600.0,64.8429,64.8672,64.8429,64.8591,68600.0
2014-12-31 10:30:00,79.96,79.96,79.94,79.95,110400.0,64.8591,64.8591,64.8429,64.851,110400.0
2014-12-31 11:00:00,79.94,79.95,79.94,79.95,73000.0,64.8429,64.851,64.8429,64.851,73000.0
2014-12-31 11:30:00,79.95,79.96,79.93,79.95,183800.0,64.851,64.8591,64.8348,64.851,183800.0
2014-12-31 12:00:00,79.95,79.96,79.94,79.96,99700.0,64.851,64.8591,64.8429,64.8591,99700.0
2014-12-31 12:30:00,79.96,79.97,79.95,79.97,61900.0,64.8591,64.8672,64.851,64.8672,61900.0
2014-12-31 13:00:00,79.97,79.98,79.96,79.97,152200.0,64.8672,64.8754,64.8591,64.8672,152200.0
2014-12-31 13:30:00,79.97,80.0,79.95,79.97,117200.0,64.8672,64.8916,64.851,64.8672,117200.0
2014-12-31 14:00:00,79.96,79.99,79.95,79.99,114100.0,64.8591,64.8835,64.851,64.8835,114100.0
2014-12-31 14:30:00,79.98,80.0,79.96,79.97,233900.0,64.8754,64.8916,64.8591,64.8672,233900.0
2014-12-31 15:00:00,79.96,79.97,79.95,79.95,57100.0,64.8591,64.8672,64.851,64.851,57100.0
2014-12-31 15:30:00,79.95,79.96,79.95,79.96,58300.0,64.851,64.8591,64.851,64.8591,58300.0
2015-01-02 09:30:00,79.95,79.99,79.93,79.94,45000.0,64.851,64.8835,64.8348,64.8429,45000.0
2015-01-02 10:00:00,79.93,80.01,79.93,79.99,70400.0,64.8348,64.8997,64.8348,64.8835,70400.0
2015-01-02 10:30:00,79.99,80.0,79.97,79.98,32700.0,64.8835,64.8916,64.8672,64.8754,32700.0
2015-01-02 11:00:00,79.97,79.99,79.95,79.99,57000.0,64.8672,64.8835,64.851,64.8835,57000.0
2015-01-02 11:30:00,79.98,80.0,79.97,80.0,39300.0,64.8754,64.8916,64.8672,64.8916,39300.0
2015-01-02 12:00:00,80.0,80.0,79.96,79.97,48700.0,64.8916,64.8916,64.8591,64.8672,48700.0
2015-01-02 12:30:00,79.97,79.98,79.96,79.98,85600.0,64.8672,64.8754,64.8591,64.8754,85600.0
2015-01-02 13:00:00,79.98,79.98,79.97,79.97,57100.0,64.8754,64.8754,64.8672,64.8672,57100.0
2015-01-02 13:30:00,79.98,79.98,79.95,79.98,119800.0,64.8754,64.8754,64.851,64.8754,119800.0
2015-01-02 14:00:00,79.97,79.98,79.96,79.97,56200.0,64.8672,64.8754,64.8591,64.8672,56200.0
2015-01-02 14:30:00,79.97,79.99,79.96,79.98,77300.0,64.8672,64.8835,64.8591,64.8754,77300.0
2015-01-02 15:00:00,79.99,79.99,79.96,79.98,78400.0,64.8835,64.8835,64.8591,64.8754,78400.0
2015-01-02 15:30:00,79.98,79.98,79.95,79.95,83300.0,64.8754,64.8754,64.851,64.851,83300.0
2015-01-05 09:30:00,79.95,80.0,79.92,80.0,273500.0,64.851,64.8916,64.8267,64.8916,273500.0
2015-01-05 10:00:00,79.99,80.03,79.99,80.03,93100.0,64.8835,64.9159,64.8835,64.9159,93100.0
2015-01-05 10:30:00,80.02,80.03,80.01,80.03,36900.0,64.9078,64.9159,64.8997,64.9159,36900.0
2015-01-05 11:00:00,80.03,80.03,80.02,80.02,29000.0,64.9159,64.9159,64.9078,64.9078,29000.0
2015-01-05 11:30:00,80.02,80.03,80.02,80.02,21500.0,64.9078,64.9159,64.9078,64.9078,21500.0
2015-01-05 12:00:00,80.03,80.05,80.01,80.03,493800.0,64.9159,64.9321,64.8997,64.9159,493800.0
2015-01-05 12:30:00,80.03,80.04,80.03,80.04,18200.0,64.9159,64.924,64.9159,64.924,18200.0
2015-01-05 13:00:00,80.03,80.05,80.03,80.04,102700.0,64.9159,64.9321,64.9159,64.924,102700.0
2015-01-05 13:30:00,80.04,80.04,80.03,80.04,39700.0,64.924,64.924,64.9159,64.924,39700.0
2015-01-05 14:00:00,80.03,80.05,80.03,80.04,43300.0,64.9159,64.9321,64.9159,64.924,43300.0
2015-01-05 14:30:00,80.03,80.05,80.03,80.04,110300.0,64.9159,64.9321,64.9159,64.924,110300.0
2015-01-05 15:00:00,80.04,80.05,80.02,80.03,78500.0,64.924,64.9321,64.9078,64.9159,78500.0
2015-01-05 15:30:00,80.03,80.04,80.02,80.03,108100.0,64.9159,64.924,64.9078,64.9159,108100.0
2015-01-06 09:30:00,80.1,80.13,80.06,80.08,305500.0,64.9727,64.997,64.9403,64.9565,305500.0
2015-01-06 10:00:00,80.07,80.12,80.07,80.08,165800.0,64.9484,64.9889,64.9484,64.9565,165800.0
2015-01-06 10:30:00,80.08,80.12,80.08,80.11,76900.0,64.9565,64.9889,64.9565,64.9808,76900.0
2015-01-06 11:00:00,80.11,80.15,80.1,80.15,156800.0,64.9808,65.0133,64.9727,65.0133,156800.0
2015-01-06 11:30:00,80.15,80.21,80.13,80.2,371500.0,65.0133,65.0619,64.997,65.0538,371500.0
2015-01-06 12:00:00,80.2,80.26,80.2,80.2,263800.0,65.0538,65.1025,65.0538,65.0538,263800.0
2015-01-06 12:30:00,80.19,80.22,80.17,80.17,43200.0,65.0457,65.07,65.0295,65.0295,43200.0
2015-01-06 13:00:00,80.17,80.2,80.17,80.2,50200.0,65.0295,65.0538,65.0295,65.0538,50200.0
2015-01-06 13:30:00,80.18,80.19,80.15,80.17,96900.0,65.0376,65.0457,65.0133,65.0295,96900.0
2015-01-06 14:00:00,80.17,80.17,80.15,80.15,127600.0,65.0295,65.0295,65.0133,65.0133,127600.0
2015-01-06 14:30:00,80.15,80.17,80.13,80.14,84500.0,65.0133,65.0295,64.997,65.0051,84500.0
2015-01-06 15:00:00,80.14,80.15,80.12,80.13,90800.0,65.0051,65.0133,64.9889,64.997,90800.0
2015-01-06 15:30:00,80.12,80.13,80.09,80.11,711900.0,64.9889,64.997,64.9646,64.9808,711900.0
2015-01-07 09:30:00,80.15,80.15,80.08,80.1,60200.0,65.0133,65.0133,64.9565,64.9727,60200.0
2015-01-07 10:00:00,80.1,80.11,80.08,80.11,35200.0,64.9727,64.9808,64.9565,64.9808,35200.0
2015-01-07 10:30:00,80.11,80.12,80.11,80.12,28200.0,64.9808,64.9889,64.9808,64.9889,28200.0
2015-01-07 11:00:00,80.11,80.16,80.11,80.14,70000.0,64.9808,65.0214,64.9808,65.0051,70000.0
2015-01-07 11:30:00,80.14,80.15,80.13,80.13,59500.0,65.0051,65.0133,64.997,64.997,59500.0
2015-01-07 12:00:00,80.13,80.15,80.12,80.12,50700.0,64.997,65.0133,64.9889,64.9889,50700.0
2015-01-07 12:30:00,80.13,80.14,80.1,80.13,266100.0,64.997,65.0051,64.9727,64.997,266100.0
2015-01-07 13:00:00,80.13,80.14,80.11,80.12,21500.0,64.997,65.0051,64.9808,64.9889,21500.0
2015-01-07 13:30:00,80.13,80.16,80.11,80.16,119000.0,64.997,65.0214,64.9808,65.0214,119000.0
2015-01-07 14:00:00,80.13,80.15,80.11,80.14,177000.0,64.997,65.0133,64.9808,65.0051,177000.0
2015-01-07 14:30:00,80.14,80.16,80.12,80.13,586700.0,65.0051,65.0214,64.9889,64.997,586700.0
2015-01-07 15:00:00,80.14,80.16,80.13,80.15,226500.0,65.0051,65.0214,64.997,65.0133,226500.0
2015-01-07 15:30:00,80.16,80.16,80.15,80.15,57500.0,65.0214,65.0214,65.0133,65.0133,57500.0
2015-01-08 09:30:00,80.17,80.18,80.14,80.14,41400.0,65.0295,65.0376,65.0051,65.0051,41400.0
2015-01-08 10:00:00,80.15,80.15,80.12,80.14,78900.0,65.0133,65.0133,64.9889,65.0051,78900.0
2015-01-08 10:30:00,80.14,80.18,80.13,80.14,37100.0,65.0051,65.0376,64.997,65.0051,37100.0
2015-01-08 11:00:00,80.14,80.15,80.14,80.14,34100.0,65.0051,65.0133,65.0051,65.0051,34100.0
2015-01-08 11:30:00,80.14,80.17,80.13,80.16,75000.0,65.0051,65.0295,64.997,65.0214,75000.0
2015-01-08 12:00:00,80.15,80.18,80.15,80.15,78300.0,65.0133,65.0376,65.0133,65.0133,78300.0
2015-01-08 12:30:00,80.15,80.16,80.14,80.14,31700.0,65.0133,65.0214,65.0051,65.0051,31700.0
2015-01-08 13:00:00,80.15,80.15,80.12,80.13,116400.0,65.0133,65.0133,64.9889,64.997,116400.0
2015-01-08 13:30:00,80.13,80.15,80.12,80.14,172400.0,64.997,65.0133,64.9889,65.0051,172400.0
2015-01-08 14:00:00,80.14,80.15,80.13,80.13,41300.0,65.0051,65.0133,64.997,64.997,41300.0
2015-01-08 14:30:00,80.14,80.17,80.12,80.17,230700.0,65.0051,65.0295,64.9889,65.0295,230700.0
2015-01-08 15:00:00,80.16,80.18,80.15,80.16,81900.0,65.0214,65.0376,65.0133,65.0214,81900.0
2015-01-08 15:30:00,80.15,80.18,80.14,80.17,65800.0,65.0133,65.0376,65.0051,65.0295,65800.0
2015-01-09 09:30:00,80.17,80.21,80.17,80.18,293700.0,65.0295,65.0619,65.0295,65.0376,293700.0
2015-01-09 10:00:00,80.19,80.23,80.18,80.23,31500.0,65.0457,65.0781,65.0376,65.0781,31500.0
2015-01-09 10:30:00,80.23,80.26,80.22,80.26,41600.0,65.0781,65.1025,65.07,65.1025,41600.0
2015-01-09 11:00:00,80.26,80.28,80.25,80.27,74000.0,65.1025,65.1187,65.0944,65.1106,74000.0
2015-01-09 11:30:00,80.28,80.28,80.26,80.26,30400.0,65.1187,65.1187,65.1025,65.1025,30400.0
2015-01-09 12:00:00,80.27,80.27,80.25,80.25,52100.0,65.1106,65.1106,65.0944,65.0944,52100.0
2015-01-09 12:30:00,80.26,80.26,80.25,80.26,13700.0,65.1025,65.1025,65.0944,65.1025,13700.0
2015-01-09 13:00:00,80.25,80.26,80.25,80.26,48500.0,65.0944,65.1025,65.0944,65.1025,48500.0
2015-01-09 13:30:00,80.25,80.26,80.25,80.26,49600.0,65.0944,65.1025,65.0944,65.1025,49600.0
2015-01-09 14:00:00,80.26,80.26,80.21,80.23,92900.0,65.1025,65.1025,65.0619,65.0781,92900.0
2015-01-09 14:30:00,80.23,80.25,80.21,80.24,121200.0,65.0781,65.0944,65.0619,65.0863,121200.0
2015-01-09 15:00:00,80.23,80.24,80.2,80.24,52900.0,65.0781,65.0863,65.0538,65.0863,52900.0
2015-01-09 15:30:00,80.23,80.25,80.22,80.25,49700.0,65.0781,65.0944,65.07,65.0944,49700.0
2015-01-12 09:30:00,80.31,80.32,80.25,80.31,31200.0,65.143,65.1511,65.0944,65.143,31200.0
2015-01-12 10:00:00,80.31,80.32,80.31,80.31,30300.0,65.143,65.1511,65.143,65.143,30300.0
2015-01-12 10:30:00,80.31,80.32,80.29,80.3,35600.0,65.143,65.1511,65.1268,65.1349,35600.0
2015-01-12 11:00:00,80.29,80.3,80.26,80.28,492600.0,65.1268,65.1349,65.1025,65.1187,492600.0
2015-01-12 11:30:00,80.27,80.3,80.27,80.28,129700.0,65.1106,65.1349,65.1106,65.1187,129700.0
2015-01-12 12:00:00,80.28,80.29,80.27,80.27,66900.0,65.1187,65.1268,65.1106,65.1106,66900.0
2015-01-12 12:30:00,80.27,80.28,80.27,80.27,26700.0,65.1106,65.1187,65.1106,65.1106,26700.0
2015-01-12 13:00:00,80.27,80.31,80.27,80.31,30600.0,65.1106,65.143,65.1106,65.143,30600.0
2015-01-12 13:30:00,80.32,80.34,80.31,80.34,141900.0,65.1511,65.1674,65.143,65.1674,141900.0
2015-01-12 14:00:00,80.34,80.34,80.3,80.32,60000.0,65.1674,65.1674,65.1349,65.1511,60000.0
2015-01-12 14:30:00,80.31,80.32,80.29,80.3,47800.0,65.143,65.1511,65.1268,65.1349,47800.0
2015-01-12 15:00:00,80.29,80.3,80.29,80.3,67400.0,65.1268,65.1349,65.1268,65.1349,67400.0
2015-01-12 15:30:00,80.3,80.3,80.28,80.28,91000.0,65.1349,65.1349,65.1187,65.1187,91000.0
2015-01-13 09:30:00,80.27,80.34,80.27,80.33,288700.0,65.1106,65.1674,65.1106,65.1593,288700.0
2015-01-13 10:00:00,80.33,80.33,80.32,80.33,40300.0,65.1593,65.1593,65.1511,65.1593,40300.0
2015-01-13 10:30:00,80.33,80.33,80.32,80.33,21600.0,65.1593,65.1593,65.1511,65.1593,21600.0
2015-01-13 11:00:00,80.33,80.33,80.31,80.32,32500.0,65.1593,65.1593,65.143,65.1511,32500.0
2015-01-13 11:30:00,80.31,80.33,80.31,80.33,57700.0,65.143,65.1593,65.143,65.1593,57700.0
2015-01-13 12:00:00,80.33,80.34,80.32,80.34,26800.0,65.1593,65.1674,65.1511,65.1674,26800.0
2015-01-13 12:30:00,80.33,80.34,80.29,80.3,188700.0,65.1593,65.1674,65.1268,65.1349,188700.0
2015-01-13 13:00:00,80.3,80.34,80.29,80.33,186800.0,65.1349,65.1674,65.1268,65.1593,186800.0
2015-01-13 13:30:00,80.34,80.38,80.33,80.36,34900.0,65.1674,65.1998,65.1593,65.1836,34900.0
2015-01-13 14:00:00,80.36,80.38,80.35,80.37,111300.0,65.1836,65.1998,65.1755,65.1917,111300.0
2015-01-13 14:30:00,80.36,80.38,80.36,80.37,635400.0,65.1836,65.1998,65.1836,65.1917,635400.0
2015-01-13 15:00:00,80.36,80.38,80.35,80.35,81200.0,65.1836,65.1998,65.1755,65.1755,81200.0
2015-01-13 15:30:00,80.36,80.36,80.34,80.34,52200.0,65.1836,65.1836,65.1674,65.1674,52200.0
2015-01-14 09:30:00,80.49,80.5,80.45,80.49,72000.0,65.289,65.2972,65.2566,65.289,72000.0
2015-01-14 10:00:00,80.5,80.5,80.48,80.48,27300.0,65.2972,65.2972,65.2809,65.2809,27300.0
2015-01-14 10:30:00,80.48,80.5,80.48,80.48,36600.0,65.2809,65.2972,65.2809,65.2809,36600.0
2015-01-14 11:00:00,80.49,80.52,80.44,80.51,121400.0,65.289,65.3134,65.2485,65.3053,121400.0
2015-01-14 11:30:00,80.51,80.52,80.5,80.51,26300.0,65.3053,65.3134,65.2972,65.3053,26300.0
2015-01-14 12:00:00,80.51,80.52,80.5,80.52,11400.0,65.3053,65.3134,65.2972,65.3134,11400.0
2015-01-14 12:30:00,80.51,80.52,80.51,80.52,23500.0,65.3053,65.3134,65.3053,65.3134,23500.0
2015-01-14 13:00:00,80.52,80.52,80.5,80.51,52700.0,65.3134,65.3134,65.2972,65.3053,52700.0
2015-01-14 13:30:00,80.51,80.52,80.5,80.5,98200.0,65.3053,65.3134,65.2972,65.2972,98200.0
2015-01-14 14:00:00,80.5,80.51,80.48,80.49,71700.0,65.2972,65.3053,65.2809,65.289,71700.0
2015-01-14 14:30:00,80.49,80.5,80.48,80.48,111900.0,65.289,65.2972,65.2809,65.2809,111900.0
2015-01-14 15:00:00,80.48,80.49,80.47,80.48,60200.0,65.2809,65.289,65.2728,65.2809,60200.0
2015-01-14 15:30:00,80.48,80.49,80.43,80.49,127700.0,65.2809,65.289,65.2404,65.289,127700.0
2015-01-15 09:30:00,80.54,80.54,80.47,80.53,74900.0,65.3296,65.3296,65.2728,65.3215,74900.0
2015-01-15 10:00:00,80.54,80.54,80.51,80.51,74700.0,65.3296,65.3296,65.3053,65.3053,74700.0
2015-01-15 10:30:00,80.52,80.53,80.5,80.52,83300.0,65.3134,65.3215,65.2972,65.3134,83300.0
2015-01-15 11:00:00,80.52,80.54,80.51,80.52,252900.0,65.3134,65.3296,65.3053,65.3134,252900.0
2015-01-15 11:30:00,80.52,80.6,80.52,80.58,52100.0,65.3134,65.3783,65.3134,65.362,52100.0
2015-01-15 12:00:00,80.58,80.6,80.58,80.59,36900.0,65.362,65.3783,65.362,65.3702,36900.0
2015-01-15 12:30:00,80.59,80.61,80.57,80.57,93800.0,65.3702,65.3864,65.3539,65.3539,93800.0
2015-01-15 13:00:00,80.57,80.6,80.57,80.6,33400.0,65.3539,65.3783,65.3539,65.3783,33400.0
2015-01-15 13:30:00,80.59,80.63,80.59,80.61,108100.0,65.3702,65.4026,65.3702,65.3864,108100.0
2015-01-15 14:00:00,80.61,80.62,80.6,80.61,40400.0,65.3864,65.3945,65.3783,65.3864,40400.0
2015-01-15 14:30:00,80.61,80.63,80.6,80.62,100900.0,65.3864,65.4026,65.3783,65.3945,100900.0
2015-01-15 15:00:00,80.62,80.64,80.61,80.62,109800.0,65.3945,65.4107,65.3864,65.3945,109800.0
2015-01-15 15:30:00,80.61,80.65,80.61,80.64,99200.0,65.3864,65.4188,65.3864,65.4107,99200.0
2015-01-16 09:30:00,80.57,80.62,80.55,80.6,43100.0,65.3539,65.3945,65.3377,65.3783,43100.0
2015-01-16 10:00:00,80.6,80.61,80.53,80.53,17400.0,65.3783,65.3864,65.3215,65.3215,17400.0
2015-01-16 10:30:00,80.54,80.55,80.52,80.54,18600.0,65.3296,65.3377,65.3134,65.3296,18600.0
2015-01-16 11:00:00,80.54,80.56,80.52,80.55,543100.0,65.3296,65.3458,65.3134,65.3377,543100.0
2015-01-16 11:30:00,80.55,80.61,80.55,80.6,71300.0,65.3377,65.3864,65.3377,65.3783,71300.0
2015-01-16 12:00:00,80.6,80.61,80.58,80.58,201400.0,65.3783,65.3864,65.362,65.362,201400.0
2015-01-16 12:30:00,80.59,80.6,80.56,80.57,106800.0,65.3702,65.3783,65.3458,65.3539,106800.0
2015-01-16 13:00:00,80.58,80.58,80.57,80.57,55700.0,65.362,65.362,65.3539,65.3539,55700.0
2015-01-16 13:30:00,80.58,80.58,80.54,80.55,112200.0,65.362,65.362,65.3296,65.3377,112200.0
2015-01-16 14:00:00,80.55,80.6,80.54,80.6,124500.0,65.3377,65.3783,65.3296,65.3783,124500.0
2015-01-16 14:30:00,80.59,80.65,80.59,80.59,2616100.0,65.3702,65.4188,65.3702,65.3702,2616100.0
2015-01-16 15:00:00,80.6,80.6,80.56,80.58,120900.0,65.3783,65.3783,65.3458,65.362,120900.0
2015-01-16 15:30:00,80.58,80.58,80.56,80.56,96700.0,65.362,65.362,65.3458,65.3458,96700.0
2015-01-20 09:30:00,80.57,80.61,80.54,80.59,159100.0,65.3539,65.3864,65.3296,65.3702,159100.0
2015-01-20 10:00:00,80.59,80.6,80.58,80.59,16900.0,65.3702,65.3783,65.362,65.3702,16900.0
2015-01-20 10:30:00,80.59,80.6,80.56,80.6,95000.0,65.3702,65.3783,65.3458,65.3783,95000.0
2015-01-20 11:00:00,80.59,80.6,80.59,80.6,30800.0,65.3702,65.3783,65.3702,65.3783,30800.0
2015-01-20 11:30:00,80.59,80.6,80.58,80.58,137900.0,65.3702,65.3783,65.362,65.362,137900.0
2015-01-20 12:00:00,80.58,80.59,80.58,80.59,67100.0,65.362,65.3702,65.362,65.3702,67100.0
2015-01-20 12:30:00,80.59,80.59,80.57,80.57,87000.0,65.3702,65.3702,65.3539,65.3539,87000.0
2015-01-20 13:00:00,80.58,80.58,80.55,80.56,176000.0,65.362,65.362,65.3377,65.3458,176000.0
2015-01-20 13:30:00,80.56,80.58,80.54,80.55,188500.0,65.3458,65.362,65.3296,65.3377,188500.0
2015-01-20 14:00:00,80.54,80.55,80.53,80.54,48300.0,65.3296,65.3377,65.3215,65.3296,48300.0
2015-01-20 14:30:00,80.53,80.54,80.52,80.53,431700.0,65.3215,65.3296,65.3134,65.3215,431700.0
2015-01-20 15:00:00,80.54,80.55,80.5,80.51,80700.0,65.3296,65.3377,65.2972,65.3053,80700.0
2015-01-20 15:30:00,80.51,80.53,80.47,80.53,78400.0,65.3053,65.3215,65.2728,65.3215,78400.0
2015-01-21 09:30:00,80.45,80.5,80.45,80.48,77900.0,65.2566,65.2972,65.2566,65.2809,77900.0
2015-01-21 10:00:00,80.49,80.53,80.48,80.51,41800.0,65.289,65.3215,65.2809,65.3053,41800.0
2015-01-21 10:30:00,80.51,80.54,80.5,80.54,62500.0,65.3053,65.3296,65.2972,65.3296,62500.0
2015-01-21 11:00:00,80.53,80.54,80.5,80.51,78000.0,65.3215,65.3296,65.2972,65.3053,78000.0
2015-01-21 11:30:00,80.51,80.52,80.47,80.47,50800.0,65.3053,65.3134,65.2728,65.2728,50800.0
2015-01-21 12:00:00,80.47,80.48,80.45,80.46,83900.0,65.2728,65.2809,65.2566,65.2647,83900.0
2015-01-21 12:30:00,80.45,80.46,80.45,80.45,34500.0,65.2566,65.2647,65.2566,65.2566,34500.0
2015-01-21 13:00:00,80.45,80.48,80.45,80.47,40700.0,65.2566,65.2809,65.2566,65.2728,40700.0
2015-01-21 13:30:00,80.48,80.49,80.45,80.46,110300.0,65.2809,65.289,65.2566,65.2647,110300.0
2015-01-21 14:00:00,80.45,80.48,80.45,80.48,68700.0,65.2566,65.2809,65.2566,65.2809,68700.0
2015-01-21 14:30:00,80.47,80.48,80.46,80.48,162400.0,65.2728,65.2809,65.2647,65.2809,162400.0
2015-01-21 15:00:00,80.48,80.49,80.46,80.46,121800.0,65.2809,65.289,65.2647,65.2647,121800.0
2015-01-21 15:30:00,80.45,80.46,80.4,80.41,287000.0,65.2566,65.2647,65.216,65.2242,287000.0
2015-01-22 09:30:00,80.55,80.55,80.41,80.43,58600.0,65.3377,65.3377,65.2242,65.2404,58600.0
2015-01-22 10:00:00,80.43,80.43,80.38,80.4,37200.0,65.2404,65.2404,65.1998,65.216,37200.0
2015-01-22 10:30:00,80.4,80.44,80.39,80.43,48800.0,65.216,65.2485,65.2079,65.2404,48800.0
2015-01-22 11:00:00,80.42,80.43,80.38,80.39,49100.0,65.2323,65.2404,65.1998,65.2079,49100.0
2015-01-22 11:30:00,80.38,80.39,80.37,80.38,82600.0,65.1998,65.2079,65.1917,65.1998,82600.0
2015-01-22 12:00:00,80.38,80.4,80.37,80.4,235900.0,65.1998,65.216,65.1917,65.216,235900.0
2015-01-22 12:30:00,80.39,80.4,80.38,80.38,38000.0,65.2079,65.216,65.1998,65.1998,38000.0
2015-01-22 13:00:00,80.38,80.39,80.36,80.37,432400.0,65.1998,65.2079,65.1836,65.1917,432400.0
2015-01-22 13:30:00,80.37,80.38,80.37,80.38,28600.0,65.1917,65.1998,65.1917,65.1998,28600.0
2015-01-22 14:00:00,80.38,80.38,80.35,80.36,152600.0,65.1998,65.1998,65.1755,65.1836,152600.0
2015-01-22 14:30:00,80.36,80.37,80.35,80.36,80400.0,65.1836,65.1917,65.1755,65.1836,80400.0
2015-01-22 15:00:00,80.36,80.4,80.35,80.38,106100.0,65.1836,65.216,65.1755,65.1998,106100.0
2015-01-22 15:30:00,80.37,80.4,80.36,80.38,84500.0,65.1917,65.216,65.1836,65.1998,84500.0
2015-01-23 09:30:00,80.41,80.46,80.4,80.42,150000.0,65.2242,65.2647,65.216,65.2323,150000.0
2015-01-23 10:00:00,80.42,80.44,80.41,80.42,56600.0,65.2323,65.2485,65.2242,65.2323,56600.0
2015-01-23 10:30:00,80.43,80.45,80.41,80.43,97800.0,65.2404,65.2566,65.2242,65.2404,97800.0
2015-01-23 11:00:00,80.43,80.45,80.42,80.43,111900.0,65.2404,65.2566,65.2323,65.2404,111900.0
2015-01-23 11:30:00,80.43,80.44,80.42,80.42,52100.0,65.2404,65.2485,65.2323,65.2323,52100.0
2015-01-23 12:00:00,80.42,80.44,80.4,80.42,658800.0,65.2323,65.2485,65.216,65.2323,658800.0
2015-01-23 12:30:00,80.42,80.44,80.41,80.43,147800.0,65.2323,65.2485,65.2242,65.2404,147800.0
2015-01-23 13:00:00,80.42,80.44,80.42,80.42,56200.0,65.2323,65.2485,65.2323,65.2323,56200.0
2015-01-23 13:30:00,80.43,80.43,80.4,80.43,99600.0,65.2404,65.2404,65.216,65.2404,99600.0
2015-01-23 14:00:00,80.42,80.46,80.41,80.45,112000.0,65.2323,65.2647,65.2242,65.2566,112000.0
2015-01-23 14:30:00,80.45,80.48,80.45,80.47,92000.0,65.2566,65.2809,65.2566,65.2728,92000.0
2015-01-23 15:00:00,80.47,80.47,80.45,80.46,45000.0,65.2728,65.2728,65.2566,65.2647,45000.0
2015-01-23 15:30:00,80.45,80.46,80.43,80.45,79300.0,65.2566,65.2647,65.2404,65.2566,79300.0
2015-01-26 09:30:00,80.43,80.46,80.41,80.43,57000.0,65.2404,65.2647,65.2242,65.2404,57000.0
2015-01-26 10:00:00,80.44,80.45,80.39,80.4,62600.0,65.2485,65.2566,65.2079,65.216,62600.0
2015-01-26 10:30:00,80.39,80.4,80.38,80.39,25300.0,65.2079,65.216,65.1998,65.2079,25300.0
2015-01-26 11:00:00,80.39,80.4,80.38,80.4,93700.0,65.2079,65.216,65.1998,65.216,93700.0
2015-01-26 11:30:00,80.4,80.44,80.4,80.42,781100.0,65.216,65.2485,65.216,65.2323,781100.0
2015-01-26 12:00:00,80.42,80.42,80.41,80.42,50800.0,65.2323,65.2323,65.2242,65.2323,50800.0
2015-01-26 12:30:00,80.42,80.42,80.41,80.42,63900.0,65.2323,65.2323,65.2242,65.2323,63900.0
2015-01-26 13:00:00,80.42,80.45,80.42,80.45,64000.0,65.2323,65.2566,65.2323,65.2566,64000.0
2015-01-26 13:30:00,80.44,80.46,80.43,80.44,155900.0,65.2485,65.2647,65.2404,65.2485,155900.0
2015-01-26 14:00:00,80.44,80.44,80.39,80.4,130400.0,65.2485,65.2485,65.2079,65.216,130400.0
2015-01-26 14:30:00,80.39,80.4,80.38,80.4,66000.0,65.2079,65.216,65.1998,65.216,66000.0
2015-01-26 15:00:00,80.4,80.42,80.39,80.41,63700.0,65.216,65.2323,65.2079,65.2242,63700.0
2015-01-26 15:30:00,80.41,80.43,80.4,80.41,92800.0,65.2242,65.2404,65.216,65.2242,92800.0
2015-01-27 09:30:00,80.49,80.53,80.47,80.52,27600.0,65.289,65.3215,65.2728,65.3134,27600.0
2015-01-27 10:00:00,80.52,80.52,80.48,80.5,38500.0,65.3134,65.3134,65.2809,65.2972,38500.0
2015-01-27 10:30:00,80.5,80.51,80.5,80.5,23500.0,65.2972,65.3053,65.2972,65.2972,23500.0
2015-01-27 11:00:00,80.51,80.52,80.5,80.52,342800.0,65.3053,65.3134,65.2972,65.3134,342800.0
2015-01-27 11:30:00,80.51,80.52,80.49,80.49,105400.0,65.3053,65.3134,65.289,65.289,105400.0
2015-01-27 12:00:00,80.49,80.5,80.49,80.5,104400.0,65.289,65.2972,65.289,65.2972,104400.0
2015-01-27 12:30:00,80.49,80.5,80.49,80.49,39900.0,65.289,65.2972,65.289,65.289,39900.0
2015-01-27 13:00:00,80.5,80.5,80.48,80.49,57900.0,65.2972,65.2972,65.2809,65.289,57900.0
2015-01-27 13:30:00,80.48,80.49,80.46,80.48,72300.0,65.2809,65.289,65.2647,65.2809,72300.0
2015-01-27 14:00:00,80.47,80.5,80.47,80.48,66900.0,65.2728,65.2972,65.2728,65.2809,66900.0
2015-01-27 14:30:00,80.47,80.49,80.43,80.44,187000.0,65.2728,65.289,65.2404,65.2485,187000.0
2015-01-27 15:00:00,80.44,80.46,80.44,80.45,58400.0,65.2485,65.2647,65.2485,65.2566,58400.0
2015-01-27 15:30:00,80.44,80.47,80.44,80.45,114200.0,65.2485,65.2728,65.2485,65.2566,114200.0
2015-01-28 09:30:00,80.46,80.47,80.41,80.43,49500.0,65.2647,65.2728,65.2242,65.2404,49500.0
2015-01-28 10:00:00,80.44,80.46,80.43,80.46,43900.0,65.2485,65.2647,65.2404,65.2647,43900.0
2015-01-28 10:30:00,80.45,80.47,80.45,80.45,36700.0,65.2566,65.2728,65.2566,65.2566,36700.0
2015-01-28 11:00:00,80.45,80.47,80.44,80.46,57600.0,65.2566,65.2728,65.2485,65.2647,57600.0
2015-01-28 11:30:00,80.47,80.47,80.43,80.44,38700.0,65.2728,65.2728,65.2404,65.2485,38700.0
2015-01-28 12:00:00,80.44,80.45,80.43,80.45,38900.0,65.2485,65.2566,65.2404,65.2566,38900.0
2015-01-28 12:30:00,80.44,80.45,80.43,80.43,28400.0,65.2485,65.2566,65.2404,65.2404,28400.0
2015-01-28 13:00:00,80.43,80.46,80.43,80.46,73400.0,65.2404,65.2647,65.2404,65.2647,73400.0
2015-01-28 13:30:00,80.45,80.49,80.45,80.49,60000.0,65.2566,65.289,65.2566,65.289,60000.0
2015-01-28 14:00:00,80.48,80.54,80.45,80.54,78300.0,65.2809,65.3296,65.2566,65.3296,78300.0
2015-01-28 14:30:00,80.54,80.54,80.53,80.53,43900.0,65.3296,65.3296,65.3215,65.3215,43900.0
2015-01-28 15:00:00,80.54,80.59,80.53,80.58,60700.0,65.3296,65.3702,65.3215,65.362,60700.0
2015-01-28 15:30:00,80.57,80.58,80.53,80.53,117400.0,65.3539,65.362,65.3215,65.3215,117400.0
2015-01-29 09:30:00,80.55,80.55,80.49,80.52,29000.0,65.3377,65.3377,65.289,65.3134,29000.0
2015-01-29 10:00:00,80.55,80.55,80.52,80.52,28100.0,65.3377,65.3377,65.3134,65.3134,28100.0
2015-01-29 10:30:00,80.52,80.55,80.52,80.54,42800.0,65.3134,65.3377,65.3134,65.3296,42800.0
2015-01-29 11:00:00,80.53,80.54,80.52,80.53,23000.0,65.3215,65.3296,65.3134,65.3215,23000.0
2015-01-29 11:30:00,80.53,80.54,80.52,80.54,43700.0,65.3215,65.3296,65.3134,65.3296,43700.0
2015-01-29 12:00:00,80.53,80.54,80.52,80.52,33400.0,65.3215,65.3296,65.3134,65.3134,33400.0
2015-01-29 12:30:00,80.53,80.54,80.51,80.52,88200.0,65.3215,65.3296,65.3053,65.3134,88200.0
2015-01-29 13:00:00,80.53,80.54,80.51,80.53,36300.0,65.3215,65.3296,65.3053,65.3215,36300.0
2015-01-29 13:30:00,80.53,80.53,80.47,80.48,118000.0,65.3215,65.3215,65.2728,65.2809,118000.0
2015-01-29 14:00:00,80.48,80.52,80.47,80.5,46800.0,65.2809,65.3134,65.2728,65.2972,46800.0
2015-01-29 14:30:00,80.5,80.55,80.49,80.54,61100.0,65.2972,65.3377,65.289,65.3296,61100.0
2015-01-29 15:00:00,80.55,80.55,80.5,80.52,94300.0,65.3377,65.3377,65.2972,65.3134,94300.0
2015-01-29 15:30:00,80.51,80.54,80.51,80.54,88500.0,65.3053,65.3296,65.3053,65.3296,88500.0
2015-01-30 09:30:00,80.65,80.66,80.61,80.65,69500.0,65.4188,65.4269,65.3864,65.4188,69500.0
2015-01-30 10:00:00,80.64,80.66,80.63,80.66,41500.0,65.4107,65.4269,65.4026,65.4269,41500.0
2015-01-30 10:30:00,80.66,80.66,80.63,80.64,55100.0,65.4269,65.4269,65.4026,65.4107,55100.0
2015-01-30 11:00:00,80.65,80.68,80.61,80.65,1121400.0,65.4188,65.4432,65.3864,65.4188,1121400.0
2015-01-30 11:30:00,80.65,80.67,80.64,80.66,69700.0,65.4188,65.435,65.4107,65.4269,69700.0
2015-01-30 12:00:00,80.67,80.68,80.64,80.66,48300.0,65.435,65.4432,65.4107,65.4269,48300.0
2015-01-30 12:30:00,80.65,80.66,80.64,80.65,114800.0,65.4188,65.4269,65.4107,65.4188,114800.0
2015-01-30 13:00:00,80.65,80.67,80.64,80.64,67100.0,65.4188,65.435,65.4107,65.4107,67100.0
2015-01-30 13:30:00,80.64,80.65,80.63,80.63,115600.0,65.4107,65.4188,65.4026,65.4026,115600.0
2015-01-30 14:00:00,80.63,80.63,80.6,80.62,57500.0,65.4026,65.4026,65.3783,65.3945,57500.0
2015-01-30 14:30:00,80.63,80.66,80.63,80.66,157100.0,65.4026,65.4269,65.4026,65.4269,157100.0
2015-01-30 15:00:00,80.65,80.66,80.65,80.65,47800.0,65.4188,65.4269,65.4188,65.4188,47800.0
2015-01-30 15:30:00,80.65,80.7,80.65,80.68,86200.0,65.4188,65.4594,65.4188,65.4432,86200.0
2015-02-02 09:30:00,80.56,80.59,80.53,80.59,57700.0,65.4142,65.4386,65.3898,65.4386,57700.0
2015-02-02 10:00:00,80.59,80.62,80.59,80.62,37700.0,65.4386,65.4629,65.4386,65.4629,37700.0
2015-02-02 10:30:00,80.61,80.62,80.58,80.59,16900.0,65.4548,65.4629,65.4304,65.4386,16900.0
2015-02-02 11:00:00,80.59,80.6,80.55,80.55,125300.0,65.4386,65.4467,65.4061,65.4061,125300.0
2015-02-02 11:30:00,80.55,80.56,80.54,80.54,30400.0,65.4061,65.4142,65.398,65.398,30400.0
2015-02-02 12:00:00,80.55,80.58,80.54,80.57,491000.0,65.4061,65.4304,65.398,65.4223,491000.0
2015-02-02 12:30:00,80.57,80.58,80.57,80.57,37200.0,65.4223,65.4304,65.4223,65.4223,37200.0
2015-02-02 13:00:00,80.57,80.6,80.57,80.58,43900.0,65.4223,65.4467,65.4223,65.4304,43900.0
2015-02-02 13:30:00,80.58,80.61,80.58,80.61,50600.0,65.4304,65.4548,65.4304,65.4548,50600.0
2015-02-02 14:00:00,80.6,80.63,80.56,80.56,230600.0,65.4467,65.471,65.4142,65.4142,230600.0
2015-02-02 14:30:00,80.57,80.6,80.56,80.57,75700.0,65.4223,65.4467,65.4142,65.4223,75700.0
2015-02-02 15:00:00,80.56,80.6,80.54,80.59,267300.0,65.4142,65.4467,65.398,65.4386,267300.0
2015-02-02 15:30:00,80.59,80.6,80.55,80.58,81400.0,65.4386,65.4467,65.4061,65.4304,81400.0
2015-02-03 09:30:00,80.56,80.56,80.51,80.52,45200.0,65.4142,65.4142,65.3736,65.3817,45200.0
2015-02-03 10:00:00,80.53,80.53,80.51,80.51,20900.0,65.3898,65.3898,65.3736,65.3736,20900.0
2015-02-03 10:30:00,80.52,80.53,80.49,80.52,26900.0,65.3817,65.3898,65.3574,65.3817,26900.0
2015-02-03 11:00:00,80.53,80.53,80.5,80.52,23900.0,65.3898,65.3898,65.3655,65.3817,23900.0
2015-02-03 11:30:00,80.52,80.52,80.49,80.52,30100.0,65.3817,65.3817,65.3574,65.3817,30100.0
2015-02-03 12:00:00,80.51,80.52,80.5,80.52,15000.0,65.3736,65.3817,65.3655,65.3817,15000.0
2015-02-03 12:30:00,80.51,80.54,80.51,80.51,38200.0,65.3736,65.398,65.3736,65.3736,38200.0
2015-02-03 13:00:00,80.52,80.52,80.49,80.49,106800.0,65.3817,65.3817,65.3574,65.3574,106800.0
2015-02-03 13:30:00,80.49,80.51,80.48,80.48,111000.0,65.3574,65.3736,65.3492,65.3492,111000.0
2015-02-03 14:00:00,80.48,80.49,80.46,80.48,353600.0,65.3492,65.3574,65.333,65.3492,353600.0
2015-02-03 14:30:00,80.48,80.5,80.47,80.49,94400.0,65.3492,65.3655,65.3411,65.3574,94400.0
2015-02-03 15:00:00,80.48,80.49,80.47,80.47,93500.0,65.3492,65.3574,65.3411,65.3411,93500.0
2015-02-03 15:30:00,80.47,80.48,80.45,80.45,82500.0,65.3411,65.3492,65.3249,65.3249,82500.0
2015-02-04 09:30:00,80.4,80.45,80.37,80.4,67500.0,65.2843,65.3249,65.2599,65.2843,67500.0
2015-02-04 10:00:00,80.39,80.41,80.38,80.38,47200.0,65.2762,65.2924,65.268,65.268,47200.0
2015-02-04 10:30:00,80.39,80.42,80.38,80.4,49800.0,65.2762,65.3005,65.268,65.2843,49800.0
2015-02-04 11:00:00,80.4,80.42,80.4,80.42,28800.0,65.2843,65.3005,65.2843,65.3005,28800.0
2015-02-04 11:30:00,80.41,80.43,80.4,80.41,27800.0,65.2924,65.3086,65.2843,65.2924,27800.0
2015-02-04 12:00:00,80.41,80.43,80.4,80.42,86700.0,65.2924,65.3086,65.2843,65.3005,86700.0
2015-02-04 12:30:00,80.42,80.44,80.41,80.43,170700.0,65.3005,65.3168,65.2924,65.3086,170700.0
2015-02-04 13:00:00,80.42,80.45,80.41,80.45,58800.0,65.3005,65.3249,65.2924,65.3249,58800.0
2015-02-04 13:30:00,80.44,80.46,80.43,80.44,103100.0,65.3168,65.333,65.3086,65.3168,103100.0
2015-02-04 14:00:00,80.44,80.48,80.44,80.48,84400.0,65.3168,65.3492,65.3168,65.3492,84400.0
2015-02-04 14:30:00,80.47,80.48,80.45,80.46,50600.0,65.3411,65.3492,65.3249,65.333,50600.0
2015-02-04 15:00:00,80.45,80.46,80.44,80.44,29600.0,65.3249,65.333,65.3168,65.3168,29600.0
2015-02-04 15:30:00,80.44,80.51,80.44,80.5,61600.0,65.3168,65.3736,65.3168,65.3655,61600.0
2015-02-05 09:30:00,80.44,80.47,80.41,80.46,98000.0,65.3168,65.3411,65.2924,65.333,98000.0
2015-02-05 10:00:00,80.46,80.47,80.45,80.47,34800.0,65.333,65.3411,65.3249,65.3411,34800.0
2015-02-05 10:30:00,80.47,80.47,80.45,80.45,25300.0,65.3411,65.3411,65.3249,65.3249,25300.0
2015-02-05 11:00:00,80.45,80.47,80.45,80.46,342700.0,65.3249,65.3411,65.3249,65.333,342700.0
2015-02-05 11:30:00,80.46,80.48,80.46,80.47,34000.0,65.333,65.3492,65.333,65.3411,34000.0
2015-02-05 12:00:00,80.47,80.49,80.47,80.49,43400.0,65.3411,65.3574,65.3411,65.3574,43400.0
2015-02-05 12:30:00,80.5,80.5,80.49,80.5,28400.0,65.3655,65.3655,65.3574,65.3655,28400.0
2015-02-05 13:00:00,80.5,80.5,80.47,80.48,47600.0,65.3655,65.3655,65.3411,65.3492,47600.0
2015-02-05 13:30:00,80.49,80.5,80.46,80.48,60600.0,65.3574,65.3655,65.333,65.3492,60600.0
2015-02-05 14:00:00,80.48,80.51,80.48,80.5,25400.0,65.3492,65.3736,65.3492,65.3655,25400.0
2015-02-05 14:30:00,80.49,80.5,80.48,80.48,80100.0,65.3574,65.3655,65.3492,65.3492,80100.0
2015-02-05 15:00:00,80.49,80.49,80.47,80.47,36200.0,65.3574,65.3574,65.3411,65.3411,36200.0
2015-02-05 15:30:00,80.47,80.49,80.47,80.49,58300.0,65.3411,65.3574,65.3411,65.3574,58300.0
2015-02-06 09:30:00,80.27,80.31,80.25,80.28,65500.0,65.1787,65.2112,65.1625,65.1868,65500.0
2015-02-06 10:00:00,80.29,80.3,80.25,80.25,111100.0,65.195,65.2031,65.1625,65.1625,111100.0
2015-02-06 10:30:00,80.26,80.27,80.24,80.24,68400.0,65.1706,65.1787,65.1544,65.1544,68400.0
2015-02-06 11:00:00,80.25,80.26,80.22,80.26,64400.0,65.1625,65.1706,65.1381,65.1706,64400.0
2015-02-06 11:30:00,80.26,80.27,80.24,80.24,202700.0,65.1706,65.1787,65.1544,65.1544,202700.0
2015-02-06 12:00:00,80.25,80.26,80.23,80.25,43000.0,65.1625,65.1706,65.1462,65.1625,43000.0
2015-02-06 12:30:00,80.25,80.25,80.2,80.2,23700.0,65.1625,65.1625,65.1219,65.1219,23700.0
2015-02-06 13:00:00,80.2,80.23,80.18,80.22,68000.0,65.1219,65.1462,65.1056,65.1381,68000.0
2015-02-06 13:30:00,80.22,80.24,80.19,80.2,107000.0,65.1381,65.1544,65.1138,65.1219,107000.0
2015-02-06 14:00:00,80.2,80.2,80.17,80.2,102000.0,65.1219,65.1219,65.0975,65.1219,102000.0
2015-02-06 14:30:00,80.2,80.22,80.19,80.21,60700.0,65.1219,65.1381,65.1138,65.13,60700.0
2015-02-06 15:00:00,80.21,80.22,80.17,80.18,47400.0,65.13,65.1381,65.0975,65.1056,47400.0
2015-02-06 15:30:00,80.17,80.19,80.16,80.16,63400.0,65.0975,65.1138,65.0894,65.0894,63400.0
2015-02-09 09:30:00,80.23,80.23,80.18,80.18,37300.0,65.1462,65.1462,65.1056,65.1056,37300.0
2015-02-09 10:00:00,80.17,80.18,80.16,80.16,14000.0,65.0975,65.1056,65.0894,65.0894,14000.0
2015-02-09 10:30:00,80.16,80.19,80.15,80.19,81400.0,65.0894,65.1138,65.0813,65.1138,81400.0
2015-02-09 11:00:00,80.19,80.19,80.15,80.16,16600.0,65.1138,65.1138,65.0813,65.0894,16600.0
2015-02-09 11:30:00,80.16,80.17,80.13,80.14,31600.0,65.0894,65.0975,65.065,65.0732,31600.0
2015-02-09 12:00:00,80.15,80.16,80.14,80.16,28600.0,65.0813,65.0894,65.0732,65.0894,28600.0
2015-02-09 12:30:00,80.16,80.16,80.13,80.14,22600.0,65.0894,65.0894,65.065,65.0732,22600.0
2015-02-09 13:00:00,80.14,80.15,80.12,80.12,94500.0,65.0732,65.0813,65.0569,65.0569,94500.0
2015-02-09 13:30:00,80.12,80.16,80.12,80.16,52100.0,65.0569,65.0894,65.0569,65.0894,52100.0
2015-02-09 14:00:00,80.16,80.16,80.13,80.14,93600.0,65.0894,65.0894,65.065,65.0732,93600.0
2015-02-09 14:30:00,80.14,80.2,80.14,80.17,54700.0,65.0732,65.1219,65.0732,65.0975,54700.0
2015-02-09 15:00:00,80.16,80.17,80.13,80.15,48000.0,65.0894,65.0975,65.065,65.0813,48000.0
2015-02-09 15:30:00,80.15,80.18,80.13,80.15,93200.0,65.0813,65.1056,65.065,65.0813,93200.0
2015-02-10 09:30:00,80.15,80.15,80.08,80.1,43100.0,65.0813,65.0813,65.0244,65.0407,43100.0
2015-02-10 10:00:00,80.11,80.11,80.09,80.11,27300.0,65.0488,65.0488,65.0326,65.0488,27300.0
2015-02-10 10:30:00,80.11,80.13,80.1,80.12,30800.0,65.0488,65.065,65.0407,65.0569,30800.0
2015-02-10 11:00:00,80.12,80.12,80.1,80.1,16100.0,65.0569,65.0569,65.0407,65.0407,16100.0
2015-02-10 11:30:00,80.1,80.12,80.09,80.09,35100.0,65.0407,65.0569,65.0326,65.0326,35100.0
2015-02-10 12:00:00,80.1,80.12,80.09,80.12,32100.0,65.0407,65.0569,65.0326,65.0569,32100.0
2015-02-10 12:30:00,80.11,80.12,80.08,80.11,48600.0,65.0488,65.0569,65.0244,65.0488,48600.0
2015-02-10 13:00:00,80.11,80.13,80.1,80.11,46000.0,65.0488,65.065,65.0407,65.0488,46000.0
2015-02-10 13:30:00,80.12,80.12,80.1,80.12,65400.0,65.0569,65.0569,65.0407,65.0569,65400.0
2015-02-10 14:00:00,80.12,80.15,80.11,80.14,71300.0,65.0569,65.0813,65.0488,65.0732,71300.0
2015-02-10 14:30:00,80.14,80.15,80.12,80.12,70000.0,65.0732,65.0813,65.0569,65.0569,70000.0
2015-02-10 15:00:00,80.12,80.13,80.08,80.09,63100.0,65.0569,65.065,65.0244,65.0326,63100.0
2015-02-10 15:30:00,80.09,80.1,80.08,80.08,93800.0,65.0326,65.0407,65.0244,65.0244,93800.0
2015-02-11 09:30:00,80.12,80.17,80.1,80.11,29500.0,65.0569,65.0975,65.0407,65.0488,29500.0
2015-02-11 10:00:00,80.12,80.12,80.11,80.11,20800.0,65.0569,65.0569,65.0488,65.0488,20800.0
2015-02-11 10:30:00,80.12,80.12,80.09,80.1,27000.0,65.0569,65.0569,65.0326,65.0407,27000.0
2015-02-11 11:00:00,80.09,80.12,80.09,80.12,61400.0,65.0326,65.0569,65.0326,65.0569,61400.0
2015-02-11 11:30:00,80.11,80.12,80.08,80.09,70000.0,65.0488,65.0569,65.0244,65.0326,70000.0
2015-02-11 12:00:00,80.08,80.14,80.08,80.08,163100.0,65.0244,65.0732,65.0244,65.0244,163100.0
2015-02-11 12:30:00,80.09,80.1,80.08,80.09,40900.0,65.0326,65.0407,65.0244,65.0326,40900.0
2015-02-11 13:00:00,80.09,80.13,80.09,80.11,372000.0,65.0326,65.065,65.0326,65.0488,372000.0
2015-02-11 13:30:00,80.11,80.14,80.11,80.14,61700.0,65.0488,65.0732,65.0488,65.0732,61700.0
2015-02-11 14:00:00,80.13,80.14,80.1,80.11,54200.0,65.065,65.0732,65.0407,65.0488,54200.0
2015-02-11 14:30:00,80.11,80.13,80.1,80.12,55700.0,65.0488,65.065,65.0407,65.0569,55700.0
2015-02-11 15:00:00,80.12,80.13,80.09,80.1,101600.0,65.0569,65.065,65.0326,65.0407,101600.0
2015-02-11 15:30:00,80.09,80.12,80.08,80.11,133200.0,65.0326,65.0569,65.0244,65.0488,133200.0
2015-02-12 09:30:00,80.12,80.15,80.12,80.14,32600.0,65.0569,65.0813,65.0569,65.0732,32600.0
2015-02-12 10:00:00,80.13,80.16,80.13,80.16,13700.0,65.065,65.0894,65.065,65.0894,13700.0
2015-02-12 10:30:00,80.15,80.16,80.13,80.13,48100.0,65.0813,65.0894,65.065,65.065,48100.0
2015-02-12 11:00:00,80.13,80.15,80.13,80.15,29900.0,65.065,65.0813,65.065,65.0813,29900.0
2015-02-12 11:30:00,80.15,80.18,80.14,80.15,450400.0,65.0813,65.1056,65.0732,65.0813,450400.0
2015-02-12 12:00:00,80.16,80.17,80.15,80.16,29300.0,65.0894,65.0975,65.0813,65.0894,29300.0
2015-02-12 12:30:00,80.17,80.17,80.15,80.16,42700.0,65.0975,65.0975,65.0813,65.0894,42700.0
2015-02-12 13:00:00,80.16,80.17,80.15,80.16,59600.0,65.0894,65.0975,65.0813,65.0894,59600.0
2015-02-12 13:30:00,80.17,80.17,80.13,80.15,92500.0,65.0975,65.0975,65.065,65.0813,92500.0
2015-02-12 14:00:00,80.14,80.16,80.14,80.16,35000.0,65.0732,65.0894,65.0732,65.0894,35000.0
2015-02-12 14:30:00,80.15,80.17,80.15,80.16,70000.0,65.0813,65.0975,65.0813,65.0894,70000.0
2015-02-12 15:00:00,80.16,80.17,80.14,80.14,38200.0,65.0894,65.0975,65.0732,65.0732,38200.0
2015-02-12 15:30:00,80.15,80.16,80.13,80.13,108900.0,65.0813,65.0894,65.065,65.065,108900.0
2015-02-13 09:30:00,80.16,80.16,80.11,80.12,43500.0,65.0894,65.0894,65.0488,65.0569,43500.0
2015-02-13 10:00:00,80.13,80.18,80.12,80.17,99600.0,65.065,65.1056,65.0569,65.0975,99600.0
2015-02-13 10:30:00,80.17,80.2,80.16,80.19,38800.0,65.0975,65.1219,65.0894,65.1138,38800.0
2015-02-13 11:00:00,80.2,80.2,80.09,80.14,650900.0,65.1219,65.1219,65.0326,65.0732,650900.0
2015-02-13 11:30:00,80.14,80.15,80.14,80.15,13000.0,65.0732,65.0813,65.0732,65.0813,13000.0
2015-02-13 12:00:00,80.14,80.15,80.13,80.14,20700.0,65.0732,65.0813,65.065,65.0732,20700.0
2015-02-13 12:30:00,80.13,80.14,80.13,80.14,25900.0,65.065,65.0732,65.065,65.0732,25900.0
2015-02-13 13:00:00,80.14,80.15,80.12,80.14,59400.0,65.0732,65.0813,65.0569,65.0732,59400.0
2015-02-13 13:30:00,80.15,80.16,80.14,80.16,37600.0,65.0813,65.0894,65.0732,65.0894,37600.0
2015-02-13 14:00:00,80.16,80.16,80.13,80.14,59200.0,65.0894,65.0894,65.065,65.0732,59200.0
2015-02-13 14:30:00,80.14,80.16,80.13,80.15,38000.0,65.0732,65.0894,65.065,65.0813,38000.0
2015-02-13 15:00:00,80.15,80.16,80.11,80.12,65900.0,65.0813,65.0894,65.0488,65.0569,65900.0
2015-02-13 15:30:00,80.12,80.13,80.1,80.11,49000.0,65.0569,65.065,65.0407,65.0488,49000.0
2015-02-17 09:30:00,80.1,80.16,80.09,80.14,127500.0,65.0407,65.0894,65.0326,65.0732,127500.0
2015-02-17 10:00:00,80.15,80.15,80.11,80.12,41300.0,65.0813,65.0813,65.0488,65.0569,41300.0
2015-02-17 10:30:00,80.11,80.12,80.05,80.06,108000.0,65.0488,65.0569,65.0001,65.0082,108000.0
2015-02-17 11:00:00,80.06,80.07,80.04,80.04,194300.0,65.0082,65.0163,64.992,64.992,194300.0
2015-02-17 11:30:00,80.04,80.07,80.02,80.03,768000.0,64.992,65.0163,64.9757,64.9838,768000.0
2015-02-17 12:00:00,80.04,80.05,80.02,80.05,109900.0,64.992,65.0001,64.9757,65.0001,109900.0
2015-02-17 12:30:00,80.05,80.05,80.03,80.04,44300.0,65.0001,65.0001,64.9838,64.992,44300.0
2015-02-17 13:00:00,80.04,80.05,79.99,79.99,60500.0,64.992,65.0001,64.9514,64.9514,60500.0
2015-02-17 13:30:00,80.0,80.04,79.99,80.04,32300.0,64.9595,64.992,64.9514,64.992,32300.0
2015-02-17 14:00:00,80.03,80.06,80.03,80.06,53800.0,64.9838,65.0082,64.9838,65.0082,53800.0
2015-02-17 14:30:00,80.06,80.06,80.03,80.04,108800.0,65.0082,65.0082,64.9838,64.992,108800.0
2015-02-17 15:00:00,80.04,80.05,80.03,80.04,42600.0,64.992,65.0001,64.9838,64.992,42600.0
2015-02-17 15:30:00,80.04,80.07,80.04,80.04,53800.0,64.992,65.0163,64.992,64.992,53800.0
2015-02-18 09:30:00,80.02,80.07,80.01,80.03,53400.0,64.9757,65.0163,64.9676,64.9838,53400.0
2015-02-18 10:00:00,80.03,80.05,80.01,80.04,66700.0,64.9838,65.0001,64.9676,64.992,66700.0
2015-02-18 10:30:00,80.04,80.05,80.03,80.03,35200.0,64.992,65.0001,64.9838,64.9838,35200.0
2015-02-18 11:00:00,80.04,80.04,80.01,80.03,307800.0,64.992,64.992,64.9676,64.9838,307800.0
2015-02-18 11:30:00,80.02,80.03,80.0,80.02,60300.0,64.9757,64.9838,64.9595,64.9757,60300.0
2015-02-18 12:00:00,80.02,80.02,80.01,80.02,45800.0,64.9757,64.9757,64.9676,64.9757,45800.0
2015-02-18 12:30:00,80.02,80.03,80.01,80.01,40500.0,64.9757,64.9838,64.9676,64.9676,40500.0
2015-02-18 13:00:00,80.01,80.03,80.01,80.02,75000.0,64.9676,64.9838,64.9676,64.9757,75000.0
2015-02-18 13:30:00,80.02,80.03,80.01,80.02,56000.0,64.9757,64.9838,64.9676,64.9757,56000.0
2015-02-18 14:00:00,80.02,80.18,80.02,80.17,184700.0,64.9757,65.1056,64.9757,65.0975,184700.0
2015-02-18 14:30:00,80.16,80.19,80.16,80.17,82700.0,65.0894,65.1138,65.0894,65.0975,82700.0
2015-02-18 15:00:00,80.17,80.18,80.16,80.16,44100.0,65.0975,65.1056,65.0894,65.0894,44100.0
2015-02-18 15:30:00,80.17,80.17,80.12,80.16,144300.0,65.0975,65.0975,65.0569,65.0894,144300.0
2015-02-19 09:30:00,80.16,80.18,80.11,80.18,259400.0,65.0894,65.1056,65.0488,65.1056,259400.0
2015-02-19 10:00:00,80.17,80.19,80.15,80.16,59800.0,65.0975,65.1138,65.0813,65.0894,59800.0
2015-02-19 10:30:00,80.16,80.17,80.15,80.17,67500.0,65.0894,65.0975,65.0813,65.0975,67500.0
2015-02-19 11:00:00,80.18,80.18,80.16,80.16,22300.0,65.1056,65.1056,65.0894,65.0894,22300.0
2015-02-19 11:30:00,80.17,80.17,80.15,80.15,29300.0,65.0975,65.0975,65.0813,65.0813,29300.0
2015-02-19 12:00:00,80.16,80.16,80.13,80.14,53700.0,65.0894,65.0894,65.065,65.0732,53700.0
2015-02-19 12:30:00,80.14,80.14,80.13,80.13,12500.0,65.0732,65.0732,65.065,65.065,12500.0
2015-02-19 13:00:00,80.14,80.14,80.11,80.11,61500.0,65.0732,65.0732,65.0488,65.0488,61500.0
2015-02-19 13:30:00,80.12,80.12,80.11,80.11,45500.0,65.0569,65.0569,65.0488,65.0488,45500.0
2015-02-19 14:00:00,80.11,80.13,80.11,80.12,88400.0,65.0488,65.065,65.0488,65.0569,88400.0
2015-02-19 14:30:00,80.13,80.13,80.11,80.12,71000.0,65.065,65.065,65.0488,65.0569,71000.0
2015-02-19 15:00:00,80.12,80.13,80.11,80.13,72000.0,65.0569,65.065,65.0488,65.065,72000.0
2015-02-19 15:30:00,80.12,80.13,80.12,80.13,73200.0,65.0569,65.065,65.0569,65.065,73200.0
2015-02-20 09:30:00,80.19,80.23,80.15,80.2,260100.0,65.1138,65.1462,65.0813,65.1219,260100.0
2015-02-20 10:00:00,80.2,80.21,80.18,80.19,18100.0,65.1219,65.13,65.1056,65.1138,18100.0
2015-02-20 10:30:00,80.19,80.2,80.18,80.18,23600.0,65.1138,65.1219,65.1056,65.1056,23600.0
2015-02-20 11:00:00,80.19,80.19,80.16,80.18,432600.0,65.1138,65.1138,65.0894,65.1056,432600.0
2015-02-20 11:30:00,80.19,80.21,80.17,80.21,28100.0,65.1138,65.13,65.0975,65.13,28100.0
2015-02-20 12:00:00,80.21,80.21,80.18,80.21,22100.0,65.13,65.13,65.1056,65.13,22100.0
2015-02-20 12:30:00,80.2,80.21,80.18,80.19,28000.0,65.1219,65.13,65.1056,65.1138,28000.0
2015-02-20 13:00:00,80.2,80.21,80.17,80.17,34000.0,65.1219,65.13,65.0975,65.0975,34000.0
2015-02-20 13:30:00,80.17,80.18,80.1,80.12,82100.0,65.0975,65.1056,65.0407,65.0569,82100.0
2015-02-20 14:00:00,80.12,80.16,80.1,80.12,96800.0,65.0569,65.0894,65.0407,65.0569,96800.0
2015-02-20 14:30:00,80.13,80.13,80.08,80.08,30300.0,65.065,65.065,65.0244,65.0244,30300.0
2015-02-20 15:00:00,80.08,80.12,80.08,80.11,71100.0,65.0244,65.0569,65.0244,65.0488,71100.0
2015-02-20 15:30:00,80.11,80.13,80.08,80.13,83300.0,65.0488,65.065,65.0244,65.065,83300.0
2015-02-23 09:30:00,80.16,80.19,80.14,80.17,31200.0,65.0894,65.1138,65.0732,65.0975,31200.0
2015-02-23 10:00:00,80.17,80.19,80.16,80.19,30400.0,65.0975,65.1138,65.0894,65.1138,30400.0
2015-02-23 10:30:00,80.18,80.2,80.18,80.2,20500.0,65.1056,65.1219,65.1056,65.1219,20500.0
2015-02-23 11:00:00,80.2,80.2,80.16,80.18,36800.0,65.1219,65.1219,65.0894,65.1056,36800.0
2015-02-23 11:30:00,80.17,80.18,80.16,80.17,318600.0,65.0975,65.1056,65.0894,65.0975,318600.0
2015-02-23 12:00:00,80.16,80.17,80.16,80.17,43800.0,65.0894,65.0975,65.0894,65.0975,43800.0
2015-02-23 12:30:00,80.17,80.17,80.16,80.16,85400.0,65.0975,65.0975,65.0894,65.0894,85400.0
2015-02-23 13:00:00,80.16,80.17,80.16,80.16,36700.0,65.0894,65.0975,65.0894,65.0894,36700.0
2015-02-23 13:30:00,80.16,80.17,80.15,80.17,46200.0,65.0894,65.0975,65.0813,65.0975,46200.0
2015-02-23 14:00:00,80.15,80.17,80.14,80.16,82000.0,65.0813,65.0975,65.0732,65.0894,82000.0
2015-02-23 14:30:00,80.16,80.16,80.14,80.15,148300.0,65.0894,65.0894,65.0732,65.0813,148300.0
2015-02-23 15:00:00,80.15,80.16,80.14,80.16,118400.0,65.0813,65.0894,65.0732,65.0894,118400.0
2015-02-23 15:30:00,80.15,80.17,80.14,80.15,75200.0,65.0813,65.0975,65.0732,65.0813,75200.0
2015-02-24 09:30:00,80.14,80.15,80.12,80.14,77800.0,65.0732,65.0813,65.0569,65.0732,77800.0
2015-02-24 10:00:00,80.15,80.22,80.1,80.17,96300.0,65.0813,65.1381,65.0407,65.0975,96300.0
2015-02-24 10:30:00,80.16,80.22,80.16,80.2,86600.0,65.0894,65.1381,65.0894,65.1219,86600.0
2015-02-24 11:00:00,80.2,80.22,80.2,80.22,10800.0,65.1219,65.1381,65.1219,65.1381,10800.0
2015-02-24 11:30:00,80.22,80.22,80.2,80.21,97700.0,65.1381,65.1381,65.1219,65.13,97700.0
2015-02-24 12:00:00,80.21,80.26,80.2,80.26,72200.0,65.13,65.1706,65.1219,65.1706,72200.0
2015-02-24 12:30:00,80.26,80.28,80.26,80.28,47900.0,65.1706,65.1868,65.1706,65.1868,47900.0
2015-02-24 13:00:00,80.27,80.3,80.26,80.28,66700.0,65.1787,65.2031,65.1706,65.1868,66700.0
2015-02-24 13:30:00,80.28,80.3,80.28,80.29,56600.0,65.1868,65.2031,65.1868,65.195,56600.0
2015-02-24 14:00:00,80.3,80.31,80.28,80.29,35100.0,65.2031,65.2112,65.1868,65.195,35100.0
2015-02-24 14:30:00,80.28,80.32,80.27,80.3,81300.0,65.1868,65.2193,65.1787,65.2031,81300.0
2015-02-24 15:00:00,80.3,80.31,80.28,80.31,31300.0,65.2031,65.2112,65.1868,65.2112,31300.0
2015-02-24 15:30:00,80.31,80.32,80.29,80.29,54800.0,65.2112,65.2193,65.195,65.195,54800.0
2015-02-25 09:30:00,80.29,80.31,80.26,80.28,272100.0,65.195,65.2112,65.1706,65.1868,272100.0
2015-02-25 10:00:00,80.28,80.29,80.27,80.29,14100.0,65.1868,65.195,65.1787,65.195,14100.0
2015-02-25 10:30:00,80.29,80.31,80.28,80.31,37600.0,65.195,65.2112,65.1868,65.2112,37600.0
2015-02-25 11:00:00,80.3,80.31,80.28,80.28,32000.0,65.2031,65.2112,65.1868,65.1868,32000.0
2015-02-25 11:30:00,80.28,80.29,80.27,80.28,390300.0,65.1868,65.195,65.1787,65.1868,390300.0
2015-02-25 12:00:00,80.28,80.29,80.27,80.29,31300.0,65.1868,65.195,65.1787,65.195,31300.0
2015-02-25 12:30:00,80.28,80.31,80.28,80.3,27100.0,65.1868,65.2112,65.1868,65.2031,27100.0
2015-02-25 13:00:00,80.3,80.3,80.28,80.29,80300.0,65.2031,65.2031,65.1868,65.195,80300.0
2015-02-25 13:30:00,80.28,80.29,80.27,80.29,65400.0,65.1868,65.195,65.1787,65.195,65400.0
2015-02-25 14:00:00,80.29,80.31,80.28,80.3,53600.0,65.195,65.2112,65.1868,65.2031,53600.0
2015-02-25 14:30:00,80.3,80.31,80.28,80.31,67700.0,65.2031,65.2112,65.1868,65.2112,67700.0
2015-02-25 15:00:00,80.3,80.31,80.3,80.3,34400.0,65.2031,65.2112,65.2031,65.2031,34400.0
2015-02-25 15:30:00,80.3,80.32,80.3,80.31,40500.0,65.2031,65.2193,65.2031,65.2112,40500.0
2015-02-26 09:30:00,80.26,80.29,80.25,80.28,53600.0,65.1706,65.195,65.1625,65.1868,53600.0
2015-02-26 10:00:00,80.28,80.29,80.26,80.27,25700.0,65.1868,65.195,65.1706,65.1787,25700.0
2015-02-26 10:30:00,80.27,80.28,80.25,80.26,58500.0,65.1787,65.1868,65.1625,65.1706,58500.0
2015-02-26 11:00:00,80.26,80.26,80.22,80.23,87900.0,65.1706,65.1706,65.1381,65.1462,87900.0
2015-02-26 11:30:00,80.23,80.27,80.22,80.25,95300.0,65.1462,65.1787,65.1381,65.1625,95300.0
2015-02-26 12:00:00,80.25,80.26,80.23,80.26,139000.0,65.1625,65.1706,65.1462,65.1706,139000.0
2015-02-26 12:30:00,80.25,80.26,80.23,80.24,47700.0,65.1625,65.1706,65.1462,65.1544,47700.0
2015-02-26 13:00:00,80.23,80.24,80.22,80.23,45500.0,65.1462,65.1544,65.1381,65.1462,45500.0
2015-02-26 13:30:00,80.23,80.25,80.2,80.21,115000.0,65.1462,65.1625,65.1219,65.13,115000.0
2015-02-26 14:00:00,80.21,80.22,80.2,80.22,52500.0,65.13,65.1381,65.1219,65.1381,52500.0
2015-02-26 14:30:00,80.22,80.22,80.21,80.22,62900.0,65.1381,65.1381,65.13,65.1381,62900.0
2015-02-26 15:00:00,80.21,80.22,80.21,80.21,55000.0,65.13,65.1381,65.13,65.13,55000.0
2015-02-26 15:30:00,80.21,80.22,80.17,80.22,102300.0,65.13,65.1381,65.0975,65.1381,102300.0
2015-02-27 09:30:00,80.22,80.26,80.19,80.24,27100.0,65.1381,65.1706,65.1138,65.1544,27100.0
2015-02-27 10:00:00,80.23,80.24,80.19,80.23,47300.0,65.1462,65.1544,65.1138,65.1462,47300.0
2015-02-27 10:30:00,80.23,80.24,80.22,80.23,18700.0,65.1462,65.1544,65.1381,65.1462,18700.0
2015-02-27 11:00:00,80.23,80.25,80.22,80.24,41300.0,65.1462,65.1625,65.1381,65.1544,41300.0
2015-02-27 11:30:00,80.25,80.25,80.22,80.24,48000.0,65.1625,65.1625,65.1381,65.1544,48000.0
2015-02-27 12:00:00,80.23,80.24,80.22,80.24,52400.0,65.1462,65.1544,65.1381,65.1544,52400.0
2015-02-27 12:30:00,80.23,80.24,80.22,80.23,18400.0,65.1462,65.1544,65.1381,65.1462,18400.0
2015-02-27 13:00:00,80.23,80.26,80.22,80.25,82800.0,65.1462,65.1706,65.1381,65.1625,82800.0
2015-02-27 13:30:00,80.25,80.26,80.24,80.24,31900.0,65.1625,65.1706,65.1544,65.1544,31900.0
2015-02-27 14:00:00,80.25,80.26,80.24,80.24,30200.0,65.1625,65.1706,65.1544,65.1544,30200.0
2015-02-27 14:30:00,80.25,80.27,80.24,80.27,69200.0,65.1625,65.1787,65.1544,65.1787,69200.0
2015-02-27 15:00:00,80.27,80.27,80.25,80.25,65300.0,65.1787,65.1787,65.1625,65.1625,65300.0
2015-02-27 15:30:00,80.25,80.27,80.24,80.24,77800.0,65.1625,65.1787,65.1544,65.1544,77800.0
2015-03-02 09:30:00,80.19,80.22,80.14,80.15,58300.0,65.1776,65.202,65.1369,65.1451,58300.0
2015-03-02 10:00:00,80.14,80.15,80.1,80.12,74100.0,65.1369,65.1451,65.1044,65.1207,74100.0
2015-03-02 10:30:00,80.11,80.12,80.09,80.09,51300.0,65.1126,65.1207,65.0963,65.0963,51300.0
2015-03-02 11:00:00,80.1,80.1,80.07,80.08,38100.0,65.1044,65.1044,65.08,65.0882,38100.0
2015-03-02 11:30:00,80.07,80.09,80.07,80.08,44400.0,65.08,65.0963,65.08,65.0882,44400.0
2015-03-02 12:00:00,80.07,80.1,80.07,80.07,44600.0,65.08,65.1044,65.08,65.08,44600.0
2015-03-02 12:30:00,80.07,80.09,80.07,80.09,38000.0,65.08,65.0963,65.08,65.0963,38000.0
2015-03-02 13:00:00,80.08,80.1,80.08,80.1,44500.0,65.0882,65.1044,65.0882,65.1044,44500.0
2015-03-02 13:30:00,80.09,80.1,80.07,80.08,77500.0,65.0963,65.1044,65.08,65.0882,77500.0
2015-03-02 14:00:00,80.08,80.09,80.06,80.07,53500.0,65.0882,65.0963,65.0719,65.08,53500.0
2015-03-02 14:30:00,80.08,80.08,80.06,80.07,29500.0,65.0882,65.0882,65.0719,65.08,29500.0
2015-03-02 15:00:00,80.07,80.1,80.06,80.08,65900.0,65.08,65.1044,65.0719,65.0882,65900.0
2015-03-02 15:30:00,80.07,80.1,80.07,80.07,79800.0,65.08,65.1044,65.08,65.08,79800.0
2015-03-03 09:30:00,80.06,80.08,80.02,80.05,68300.0,65.0719,65.0882,65.0394,65.0638,68300.0
2015-03-03 10:00:00,80.05,80.06,80.02,80.03,71800.0,65.0638,65.0719,65.0394,65.0475,71800.0
2015-03-03 10:30:00,80.03,80.04,80.02,80.03,26900.0,65.0475,65.0557,65.0394,65.0475,26900.0
2015-03-03 11:00:00,80.02,80.04,80.02,80.04,23100.0,65.0394,65.0557,65.0394,65.0557,23100.0
2015-03-03 11:30:00,80.04,80.04,80.02,80.02,175800.0,65.0557,65.0557,65.0394,65.0394,175800.0
2015-03-03 12:00:00,80.03,80.04,80.02,80.03,83100.0,65.0475,65.0557,65.0394,65.0475,83100.0
2015-03-03 12:30:00,80.04,80.05,80.02,80.04,87000.0,65.0557,65.0638,65.0394,65.0557,87000.0
2015-03-03 13:00:00,80.03,80.04,80.03,80.04,69300.0,65.0475,65.0557,65.0475,65.0557,69300.0
2015-03-03 13:30:00,80.04,80.04,80.01,80.02,82300.0,65.0557,65.0557,65.0313,65.0394,82300.0
2015-03-03 14:00:00,80.02,80.02,79.99,80.0,94500.0,65.0394,65.0394,65.015,65.0232,94500.0
2015-03-03 14:30:00,79.99,80.02,79.98,80.02,97100.0,65.015,65.0394,65.0069,65.0394,97100.0
2015-03-03 15:00:00,80.01,80.03,79.99,80.01,372800.0,65.0313,65.0475,65.015,65.0313,372800.0
2015-03-03 15:30:00,80.01,80.01,79.98,79.99,172600.0,65.0313,65.0313,65.0069,65.015,172600.0
2015-03-04 09:30:00,80.09,80.09,80.05,80.08,44300.0,65.0963,65.0963,65.0638,65.0882,44300.0
2015-03-04 10:00:00,80.06,80.07,80.0,80.0,28100.0,65.0719,65.08,65.0232,65.0232,28100.0
2015-03-04 10:30:00,80.0,80.03,80.0,80.02,25700.0,65.0232,65.0475,65.0232,65.0394,25700.0
2015-03-04 11:00:00,80.03,80.03,80.01,80.02,78300.0,65.0475,65.0475,65.0313,65.0394,78300.0
2015-03-04 11:30:00,80.02,80.03,80.01,80.01,24500.0,65.0394,65.0475,65.0313,65.0313,24500.0
2015-03-04 12:00:00,80.01,80.02,80.0,80.01,23700.0,65.0313,65.0394,65.0232,65.0313,23700.0
2015-03-04 12:30:00,80.01,80.05,80.0,80.05,48700.0,65.0313,65.0638,65.0232,65.0638,48700.0
2015-03-04 13:00:00,80.04,80.05,80.02,80.02,105800.0,65.0557,65.0638,65.0394,65.0394,105800.0
2015-03-04 13:30:00,80.03,80.03,80.02,80.03,25200.0,65.0475,65.0475,65.0394,65.0475,25200.0
2015-03-04 14:00:00,80.03,80.04,80.02,80.03,75700.0,65.0475,65.0557,65.0394,65.0475,75700.0
2015-03-04 14:30:00,80.03,80.04,80.02,80.04,65200.0,65.0475,65.0557,65.0394,65.0557,65200.0
2015-03-04 15:00:00,80.04,80.04,80.01,80.04,182700.0,65.0557,65.0557,65.0313,65.0557,182700.0
2015-03-04 15:30:00,80.03,80.04,80.02,80.03,108500.0,65.0475,65.0557,65.0394,65.0475,108500.0
2015-03-05 09:30:00,80.11,80.11,80.06,80.08,70000.0,65.1126,65.1126,65.0719,65.0882,70000.0
2015-03-05 10:00:00,80.1,80.1,80.06,80.07,24900.0,65.1044,65.1044,65.0719,65.08,24900.0
2015-03-05 10:30:00,80.07,80.08,80.05,80.05,14900.0,65.08,65.0882,65.0638,65.0638,14900.0
2015-03-05 11:00:00,80.05,80.06,80.02,80.05,125400.0,65.0638,65.0719,65.0394,65.0638,125400.0
2015-03-05 11:30:00,80.04,80.06,80.03,80.05,95000.0,65.0557,65.0719,65.0475,65.0638,95000.0
2015-03-05 12:00:00,80.06,80.07,80.05,80.06,27400.0,65.0719,65.08,65.0638,65.0719,27400.0
2015-03-05 12:30:00,80.07,80.1,80.07,80.1,23700.0,65.08,65.1044,65.08,65.1044,23700.0
2015-03-05 13:00:00,80.1,80.1,80.07,80.08,36800.0,65.1044,65.1044,65.08,65.0882,36800.0
2015-03-05 13:30:00,80.08,80.1,80.07,80.09,57300.0,65.0882,65.1044,65.08,65.0963,57300.0
2015-03-05 14:00:00,80.09,80.1,80.07,80.07,34200.0,65.0963,65.1044,65.08,65.08,34200.0
2015-03-05 14:30:00,80.08,80.13,80.07,80.12,126400.0,65.0882,65.1288,65.08,65.1207,126400.0
2015-03-05 15:00:00,80.12,80.13,80.11,80.13,139900.0,65.1207,65.1288,65.1126,65.1288,139900.0
2015-03-05 15:30:00,80.13,80.13,80.11,80.11,79200.0,65.1288,65.1288,65.1126,65.1126,79200.0
2015-03-06 09:30:00,79.96,79.97,79.94,79.95,105500.0,64.9906,64.9988,64.9744,64.9825,105500.0
2015-03-06 10:00:00,79.95,79.96,79.91,79.91,36100.0,64.9825,64.9906,64.95,64.95,36100.0
2015-03-06 10:30:00,79.92,79.94,79.91,79.93,28300.0,64.9581,64.9744,64.95,64.9663,28300.0
2015-03-06 11:00:00,79.94,79.94,79.92,79.93,34700.0,64.9744,64.9744,64.9581,64.9663,34700.0
2015-03-06 11:30:00,79.93,79.94,79.92,79.92,31500.0,64.9663,64.9744,64.9581,64.9581,31500.0
2015-03-06 12:00:00,79.92,79.93,79.92,79.93,35800.0,64.9581,64.9663,64.9581,64.9663,35800.0
2015-03-06 12:30:00,79.93,79.93,79.92,79.93,21300.0,64.9663,64.9663,64.9581,64.9663,21300.0
2015-03-06 13:00:00,79.93,79.94,79.92,79.92,51200.0,64.9663,64.9744,64.9581,64.9581,51200.0
2015-03-06 13:30:00,79.93,79.94,79.92,79.93,21700.0,64.9663,64.9744,64.9581,64.9663,21700.0
2015-03-06 14:00:00,79.94,79.94,79.91,79.92,58700.0,64.9744,64.9744,64.95,64.9581,58700.0
2015-03-06 14:30:00,79.93,79.93,79.91,79.93,101900.0,64.9663,64.9663,64.95,64.9663,101900.0
2015-03-06 15:00:00,79.93,79.93,79.92,79.92,29300.0,64.9663,64.9663,64.9581,64.9581,29300.0
2015-03-06 15:30:00,79.93,79.93,79.92,79.92,64500.0,64.9663,64.9663,64.9581,64.9581,64500.0
2015-03-09 09:30:00,79.96,79.98,79.95,79.95,25700.0,64.9906,65.0069,64.9825,64.9825,25700.0
2015-03-09 10:00:00,79.95,79.97,79.95,79.96,29800.0,64.9825,64.9988,64.9825,64.9906,29800.0
2015-03-09 10:30:00,79.97,79.98,79.95,79.95,43800.0,64.9988,65.0069,64.9825,64.9825,43800.0
2015-03-09 11:00:00,79.95,79.99,79.95,79.97,58600.0,64.9825,65.015,64.9825,64.9988,58600.0
2015-03-09 11:30:00,79.97,79.98,79.96,79.97,12700.0,64.9988,65.0069,64.9906,64.9988,12700.0
2015-03-09 12:00:00,79.96,79.98,79.96,79.98,16900.0,64.9906,65.0069,64.9906,65.0069,16900.0
2015-03-09 12:30:00,79.97,79.98,79.96,79.96,7700.0,64.9988,65.0069,64.9906,64.9906,7700.0
2015-03-09 13:00:00,79.97,79.99,79.96,79.98,81300.0,64.9988,65.015,64.9906,65.0069,81300.0
2015-03-09 13:30:00,79.98,80.0,79.98,80.0,59400.0,65.0069,65.0232,65.0069,65.0232,59400.0
2015-03-09 14:00:00,80.0,80.01,79.97,79.98,210300.0,65.0232,65.0313,64.9988,65.0069,210300.0
2015-03-09 14:30:00,79.99,80.0,79.96,79.98,154300.0,65.015,65.0232,64.9906,65.0069,154300.0
2015-03-09 15:00:00,79.99,79.99,79.98,79.98,48200.0,65.015,65.015,65.0069,65.0069,48200.0
2015-03-09 15:30:00,79.99,79.99,79.98,79.99,91200.0,65.015,65.015,65.0069,65.015,91200.0
2015-03-10 09:30:00,80.04,80.09,80.03,80.08,29600.0,65.0557,65.0963,65.0475,65.0882,29600.0
2015-03-10 10:00:00,80.08,80.09,80.04,80.04,26900.0,65.0882,65.0963,65.0557,65.0557,26900.0
2015-03-10 10:30:00,80.04,80.07,80.04,80.04,301700.0,65.0557,65.08,65.0557,65.0557,301700.0
2015-03-10 11:00:00,80.05,80.05,80.03,80.04,220500.0,65.0638,65.0638,65.0475,65.0557,220500.0
2015-03-10 11:30:00,80.05,80.05,80.04,80.04,31900.0,65.0638,65.0638,65.0557,65.0557,31900.0
2015-03-10 12:00:00,80.04,80.05,80.04,80.05,20300.0,65.0557,65.0638,65.0557,65.0638,20300.0
2015-03-10 12:30:00,80.05,80.05,80.03,80.05,26600.0,65.0638,65.0638,65.0475,65.0638,26600.0
2015-03-10 13:00:00,80.04,80.05,80.04,80.05,39100.0,65.0557,65.0638,65.0557,65.0638,39100.0
2015-03-10 13:30:00,80.04,80.06,80.04,80.05,68500.0,65.0557,65.0719,65.0557,65.0638,68500.0
2015-03-10 14:00:00,80.05,80.06,80.03,80.05,105500.0,65.0638,65.0719,65.0475,65.0638,105500.0
2015-03-10 14:30:00,80.05,80.06,80.04,80.05,29000.0,65.0638,65.0719,65.0557,65.0638,29000.0
2015-03-10 15:00:00,80.05,80.06,80.05,80.05,33900.0,65.0638,65.0719,65.0638,65.0638,33900.0
2015-03-10 15:30:00,80.06,80.06,80.04,80.04,76200.0,65.0719,65.0719,65.0557,65.0557,76200.0
2015-03-11 09:30:00,80.05,80.05,80.01,80.04,44600.0,65.0638,65.0638,65.0313,65.0557,44600.0
2015-03-11 10:00:00,80.05,80.05,80.02,80.04,19800.0,65.0638,65.0638,65.0394,65.0557,19800.0
2015-03-11 10:30:00,80.03,80.06,80.03,80.05,26300.0,65.0475,65.0719,65.0475,65.0638,26300.0
2015-03-11 11:00:00,80.04,80.05,80.02,80.05,39700.0,65.0557,65.0638,65.0394,65.0638,39700.0
2015-03-11 11:30:00,80.05,80.06,80.04,80.05,424300.0,65.0638,65.0719,65.0557,65.0638,424300.0
2015-03-11 12:00:00,80.04,80.06,80.03,80.04,21800.0,65.0557,65.0719,65.0475,65.0557,21800.0
2015-03-11 12:30:00,80.04,80.04,79.99,80.01,32600.0,65.0557,65.0557,65.015,65.0313,32600.0
2015-03-11 13:00:00,80.01,80.03,80.0,80.03,44000.0,65.0313,65.0475,65.0232,65.0475,44000.0
2015-03-11 13:30:00,80.03,80.05,80.02,80.05,32400.0,65.0475,65.0638,65.0394,65.0638,32400.0
2015-03-11 14:00:00,80.04,80.08,80.04,80.06,66900.0,65.0557,65.0882,65.0557,65.0719,66900.0
2015-03-11 14:30:00,80.06,80.08,80.05,80.06,32700.0,65.0719,65.0882,65.0638,65.0719,32700.0
2015-03-11 15:00:00,80.06,80.07,80.05,80.06,29500.0,65.0719,65.08,65.0638,65.0719,29500.0
2015-03-11 15:30:00,80.06,80.09,80.05,80.06,41400.0,65.0719,65.0963,65.0638,65.0719,41400.0
2015-03-12 09:30:00,80.14,80.15,80.09,80.1,30900.0,65.1369,65.1451,65.0963,65.1044,30900.0
2015-03-12 10:00:00,80.09,80.11,80.07,80.11,36700.0,65.0963,65.1126,65.08,65.1126,36700.0
2015-03-12 10:30:00,80.11,80.12,80.1,80.12,44400.0,65.1126,65.1207,65.1044,65.1207,44400.0
2015-03-12 11:00:00,80.12,80.13,80.11,80.13,89500.0,65.1207,65.1288,65.1126,65.1288,89500.0
2015-03-12 11:30:00,80.12,80.15,80.12,80.14,863200.0,65.1207,65.1451,65.1207,65.1369,863200.0
2015-03-12 12:00:00,80.15,80.15,80.1,80.14,62500.0,65.1451,65.1451,65.1044,65.1369,62500.0
2015-03-12 12:30:00,80.14,80.14,80.12,80.13,15400.0,65.1369,65.1369,65.1207,65.1288,15400.0
2015-03-12 13:00:00,80.13,80.13,80.09,80.1,22500.0,65.1288,65.1288,65.0963,65.1044,22500.0
2015-03-12 13:30:00,80.1,80.13,80.09,80.11,114100.0,65.1044,65.1288,65.0963,65.1126,114100.0
2015-03-12 14:00:00,80.11,80.13,80.1,80.11,40400.0,65.1126,65.1288,65.1044,65.1126,40400.0
2015-03-12 14:30:00,80.12,80.13,80.12,80.13,63000.0,65.1207,65.1288,65.1207,65.1288,63000.0
2015-03-12 15:00:00,80.13,80.14,80.12,80.14,37300.0,65.1288,65.1369,65.1207,65.1369,37300.0
2015-03-12 15:30:00,80.14,80.14,80.11,80.14,76700.0,65.1369,65.1369,65.1126,65.1369,76700.0
2015-03-13 09:30:00,80.11,80.11,80.06,80.09,25000.0,65.1126,65.1126,65.0719,65.0963,25000.0
2015-03-13 10:00:00,80.09,80.13,80.08,80.12,268500.0,65.0963,65.1288,65.0882,65.1207,268500.0
2015-03-13 10:30:00,80.12,80.15,80.11,80.15,47400.0,65.1207,65.1451,65.1126,65.1451,47400.0
2015-03-13 11:00:00,80.14,80.14,80.12,80.13,15700.0,65.1369,65.1369,65.1207,65.1288,15700.0
2015-03-13 11:30:00,80.13,80.16,80.12,80.14,25300.0,65.1288,65.1532,65.1207,65.1369,25300.0
2015-03-13 12:00:00,80.15,80.15,80.12,80.12,22600.0,65.1451,65.1451,65.1207,65.1207,22600.0
2015-03-13 12:30:00,80.12,80.15,80.12,80.12,42400.0,65.1207,65.1451,65.1207,65.1207,42400.0
2015-03-13 13:00:00,80.12,80.13,80.11,80.12,32600.0,65.1207,65.1288,65.1126,65.1207,32600.0
2015-03-13 13:30:00,80.13,80.16,80.13,80.14,30000.0,65.1288,65.1532,65.1288,65.1369,30000.0
2015-03-13 14:00:00,80.14,80.15,80.12,80.12,50500.0,65.1369,65.1451,65.1207,65.1207,50500.0
2015-03-13 14:30:00,80.12,80.13,80.11,80.13,35000.0,65.1207,65.1288,65.1126,65.1288,35000.0
2015-03-13 15:00:00,80.13,80.14,80.12,80.12,47300.0,65.1288,65.1369,65.1207,65.1207,47300.0
2015-03-13 15:30:00,80.13,80.13,80.09,80.09,53900.0,65.1288,65.1288,65.0963,65.0963,53900.0
2015-03-16 09:30:00,80.2,80.2,80.15,80.17,151000.0,65.1857,65.1857,65.1451,65.1613,151000.0
2015-03-16 10:00:00,80.16,80.17,80.14,80.15,81700.0,65.1532,65.1613,65.1369,65.1451,81700.0
2015-03-16 10:30:00,80.16,80.16,80.14,80.14,65100.0,65.1532,65.1532,65.1369,65.1369,65100.0
2015-03-16 11:00:00,80.14,80.15,80.12,80.12,65400.0,65.1369,65.1451,65.1207,65.1207,65400.0
2015-03-16 11:30:00,80.12,80.13,80.1,80.13,48200.0,65.1207,65.1288,65.1044,65.1288,48200.0
2015-03-16 12:00:00,80.12,80.13,80.12,80.13,47500.0,65.1207,65.1288,65.1207,65.1288,47500.0
2015-03-16 12:30:00,80.12,80.14,80.12,80.14,26700.0,65.1207,65.1369,65.1207,65.1369,26700.0
2015-03-16 13:00:00,80.14,80.15,80.12,80.13,48300.0,65.1369,65.1451,65.1207,65.1288,48300.0
2015-03-16 13:30:00,80.13,80.14,80.12,80.13,42100.0,65.1288,65.1369,65.1207,65.1288,42100.0
2015-03-16 14:00:00,80.13,80.14,80.11,80.12,54500.0,65.1288,65.1369,65.1126,65.1207,54500.0
2015-03-16 14:30:00,80.12,80.12,80.11,80.11,62700.0,65.1207,65.1207,65.1126,65.1126,62700.0
2015-03-16 15:00:00,80.12,80.15,80.11,80.13,139300.0,65.1207,65.1451,65.1126,65.1288,139300.0
2015-03-16 15:30:00,80.13,80.14,80.11,80.11,235000.0,65.1288,65.1369,65.1126,65.1126,235000.0
2015-03-17 09:30:00,80.16,80.17,80.12,80.12,253500.0,65.1532,65.1613,65.1207,65.1207,253500.0
2015-03-17 10:00:00,80.12,80.13,80.12,80.13,99400.0,65.1207,65.1288,65.1207,65.1288,99400.0
2015-03-17 10:30:00,80.12,80.13,80.12,80.12,46700.0,65.1207,65.1288,65.1207,65.1207,46700.0
2015-03-17 11:00:00,80.13,80.13,80.12,80.13,49800.0,65.1288,65.1288,65.1207,65.1288,49800.0
2015-03-17 11:30:00,80.12,80.13,80.11,80.11,45200.0,65.1207,65.1288,65.1126,65.1126,45200.0
2015-03-17 12:00:00,80.12,80.12,80.11,80.12,32100.0,65.1207,65.1207,65.1126,65.1207,32100.0
2015-03-17 12:30:00,80.12,80.12,80.11,80.12,37800.0,65.1207,65.1207,65.1126,65.1207,37800.0
2015-03-17 13:00:00,80.11,80.12,80.09,80.11,46400.0,65.1126,65.1207,65.0963,65.1126,46400.0
2015-03-17 13:30:00,80.1,80.11,80.1,80.1,30200.0,65.1044,65.1126,65.1044,65.1044,30200.0
2015-03-17 14:00:00,80.1,80.11,80.07,80.07,306000.0,65.1044,65.1126,65.08,65.08,306000.0
2015-03-17 14:30:00,80.07,80.12,80.07,80.11,72200.0,65.08,65.1207,65.08,65.1126,72200.0
2015-03-17 15:00:00,80.12,80.12,80.1,80.1,47100.0,65.1207,65.1207,65.1044,65.1044,47100.0
2015-03-17 15:30:00,80.1,80.11,80.07,80.1,85700.0,65.1044,65.1126,65.08,65.1044,85700.0
2015-03-18 09:30:00,80.17,80.17,80.09,80.11,44700.0,65.1613,65.1613,65.0963,65.1126,44700.0
2015-03-18 10:00:00,80.11,80.12,80.1,80.11,59500.0,65.1126,65.1207,65.1044,65.1126,59500.0
2015-03-18 10:30:00,80.11,80.11,80.1,80.11,24900.0,65.1126,65.1126,65.1044,65.1126,24900.0
2015-03-18 11:00:00,80.11,80.11,80.1,80.11,44900.0,65.1126,65.1126,65.1044,65.1126,44900.0
2015-03-18 11:30:00,80.1,80.15,80.1,80.14,1133900.0,65.1044,65.1451,65.1044,65.1369,1133900.0
2015-03-18 12:00:00,80.14,80.14,80.12,80.13,34000.0,65.1369,65.1369,65.1207,65.1288,34000.0
2015-03-18 12:30:00,80.12,80.14,80.11,80.12,41700.0,65.1207,65.1369,65.1126,65.1207,41700.0
2015-03-18 13:00:00,80.13,80.13,80.11,80.12,34600.0,65.1288,65.1288,65.1126,65.1207,34600.0
2015-03-18 13:30:00,80.12,80.15,80.09,80.15,60200.0,65.1207,65.1451,65.0963,65.1451,60200.0
2015-03-18 14:00:00,80.15,80.34,80.15,80.33,49300.0,65.1451,65.2995,65.1451,65.2914,49300.0
2015-03-18 14:30:00,80.32,80.4,80.32,80.38,64100.0,65.2832,65.3483,65.2832,65.332,64100.0
2015-03-18 15:00:00,80.37,80.44,80.37,80.42,32700.0,65.3239,65.3808,65.3239,65.3645,32700.0
2015-03-18 15:30:00,80.43,80.43,80.41,80.42,58200.0,65.3727,65.3727,65.3564,65.3645,58200.0
2015-03-19 09:30:00,80.35,80.38,80.3,80.36,52800.0,65.3076,65.332,65.267,65.3158,52800.0
2015-03-19 10:00:00,80.35,80.37,80.33,80.34,14100.0,65.3076,65.3239,65.2914,65.2995,14100.0
2015-03-19 10:30:00,80.34,80.35,80.32,80.32,37600.0,65.2995,65.3076,65.2832,65.2832,37600.0
2015-03-19 11:00:00,80.33,80.34,80.3,80.3,42600.0,65.2914,65.2995,65.267,65.267,42600.0
2015-03-19 11:30:00,80.31,80.31,80.26,80.26,111800.0,65.2751,65.2751,65.2345,65.2345,111800.0
2015-03-19 12:00:00,80.27,80.29,80.25,80.26,25200.0,65.2426,65.2589,65.2264,65.2345,25200.0
2015-03-19 12:30:00,80.26,80.27,80.24,80.25,34900.0,65.2345,65.2426,65.2182,65.2264,34900.0
2015-03-19 13:00:00,80.26,80.27,80.25,80.27,17400.0,65.2345,65.2426,65.2264,65.2426,17400.0
2015-03-19 13:30:00,80.27,80.28,80.26,80.27,29600.0,65.2426,65.2507,65.2345,65.2426,29600.0
2015-03-19 14:00:00,80.26,80.28,80.25,80.27,38700.0,65.2345,65.2507,65.2264,65.2426,38700.0
2015-03-19 14:30:00,80.28,80.3,80.26,80.3,98300.0,65.2507,65.267,65.2345,65.267,98300.0
2015-03-19 15:00:00,80.29,80.3,80.27,80.3,54300.0,65.2589,65.267,65.2426,65.267,54300.0
2015-03-19 15:30:00,80.3,80.3,80.29,80.29,46000.0,65.267,65.267,65.2589,65.2589,46000.0
2015-03-20 09:30:00,80.37,80.39,80.33,80.37,42100.0,65.3239,65.3401,65.2914,65.3239,42100.0
2015-03-20 10:00:00,80.37,80.37,80.36,80.36,16500.0,65.3239,65.3239,65.3158,65.3158,16500.0
2015-03-20 10:30:00,80.35,80.38,80.33,80.36,106500.0,65.3076,65.332,65.2914,65.3158,106500.0
2015-03-20 11:00:00,80.37,80.4,80.36,80.37,37100.0,65.3239,65.3483,65.3158,65.3239,37100.0
2015-03-20 11:30:00,80.38,80.38,80.33,80.34,73800.0,65.332,65.332,65.2914,65.2995,73800.0
2015-03-20 12:00:00,80.33,80.35,80.33,80.35,22800.0,65.2914,65.3076,65.2914,65.3076,22800.0
2015-03-20 12:30:00,80.35,80.36,80.34,80.35,42000.0,65.3076,65.3158,65.2995,65.3076,42000.0
2015-03-20 13:00:00,80.36,80.37,80.35,80.36,39500.0,65.3158,65.3239,65.3076,65.3158,39500.0
2015-03-20 13:30:00,80.37,80.39,80.36,80.39,54700.0,65.3239,65.3401,65.3158,65.3401,54700.0
2015-03-20 14:00:00,80.39,80.4,80.38,80.38,33800.0,65.3401,65.3483,65.332,65.332,33800.0
2015-03-20 14:30:00,80.39,80.39,80.35,80.36,67600.0,65.3401,65.3401,65.3076,65.3158,67600.0
2015-03-20 15:00:00,80.36,80.39,80.35,80.37,61300.0,65.3158,65.3401,65.3076,65.3239,61300.0
2015-03-20 15:30:00,80.37,80.39,80.36,80.39,57100.0,65.3239,65.3401,65.3158,65.3401,57100.0
2015-03-23 09:30:00,80.43,80.43,80.39,80.4,88800.0,65.3727,65.3727,65.3401,65.3483,88800.0
2015-03-23 10:00:00,80.4,80.4,80.36,80.37,53600.0,65.3483,65.3483,65.3158,65.3239,53600.0
2015-03-23 10:30:00,80.37,80.39,80.36,80.36,49100.0,65.3239,65.3401,65.3158,65.3158,49100.0
2015-03-23 11:00:00,80.37,80.39,80.36,80.38,35700.0,65.3239,65.3401,65.3158,65.332,35700.0
2015-03-23 11:30:00,80.38,80.38,80.36,80.36,20600.0,65.332,65.332,65.3158,65.3158,20600.0
2015-03-23 12:00:00,80.36,80.37,80.34,80.36,250600.0,65.3158,65.3239,65.2995,65.3158,250600.0
2015-03-23 12:30:00,80.35,80.38,80.35,80.38,44100.0,65.3076,65.332,65.3076,65.332,44100.0
2015-03-23 13:00:00,80.38,80.38,80.37,80.37,32700.0,65.332,65.332,65.3239,65.3239,32700.0
2015-03-23 13:30:00,80.38,80.4,80.37,80.39,103400.0,65.332,65.3483,65.3239,65.3401,103400.0
2015-03-23 14:00:00,80.4,80.42,80.38,80.39,67200.0,65.3483,65.3645,65.332,65.3401,67200.0
2015-03-23 14:30:00,80.38,80.41,80.38,80.4,124400.0,65.332,65.3564,65.332,65.3483,124400.0
2015-03-23 15:00:00,80.41,80.41,80.39,80.39,40000.0,65.3564,65.3564,65.3401,65.3401,40000.0
2015-03-23 15:30:00,80.4,80.41,80.39,80.41,58600.0,65.3483,65.3564,65.3401,65.3564,58600.0
2015-03-24 09:30:00,80.43,80.44,80.39,80.42,32800.0,65.3727,65.3808,65.3401,65.3645,32800.0
2015-03-24 10:00:00,80.42,80.42,80.39,80.39,17700.0,65.3645,65.3645,65.3401,65.3401,17700.0
2015-03-24 10:30:00,80.4,80.4,80.37,80.38,25300.0,65.3483,65.3483,65.3239,65.332,25300.0
2015-03-24 11:00:00,80.38,80.38,80.36,80.37,49600.0,65.332,65.332,65.3158,65.3239,49600.0
2015-03-24 11:30:00,80.37,80.39,80.36,80.37,129600.0,65.3239,65.3401,65.3158,65.3239,129600.0
2015-03-24 12:00:00,80.37,80.38,80.36,80.38,22200.0,65.3239,65.332,65.3158,65.332,22200.0
2015-03-24 12:30:00,80.38,80.39,80.37,80.39,15100.0,65.332,65.3401,65.3239,65.3401,15100.0
2015-03-24 13:00:00,80.38,80.41,80.38,80.4,41900.0,65.332,65.3564,65.332,65.3483,41900.0
2015-03-24 13:30:00,80.4,80.41,80.39,80.39,71100.0,65.3483,65.3564,65.3401,65.3401,71100.0
2015-03-24 14:00:00,80.39,80.42,80.39,80.41,65200.0,65.3401,65.3645,65.3401,65.3564,65200.0
2015-03-24 14:30:00,80.41,80.42,80.39,80.39,57800.0,65.3564,65.3645,65.3401,65.3401,57800.0
2015-03-24 15:00:00,80.4,80.42,80.39,80.4,83400.0,65.3483,65.3645,65.3401,65.3483,83400.0
2015-03-24 15:30:00,80.41,80.43,80.4,80.42,83200.0,65.3564,65.3727,65.3483,65.3645,83200.0
2015-03-25 09:30:00,80.48,80.48,80.41,80.42,64500.0,65.4133,65.4133,65.3564,65.3645,64500.0
2015-03-25 10:00:00,80.43,80.43,80.41,80.42,21100.0,65.3727,65.3727,65.3564,65.3645,21100.0
2015-03-25 10:30:00,80.42,80.42,80.4,80.41,114500.0,65.3645,65.3645,65.3483,65.3564,114500.0
2015-03-25 11:00:00,80.42,80.42,80.39,80.41,75300.0,65.3645,65.3645,65.3401,65.3564,75300.0
2015-03-25 11:30:00,80.41,80.41,80.39,80.41,38200.0,65.3564,65.3564,65.3401,65.3564,38200.0
2015-03-25 12:00:00,80.4,80.41,80.39,80.41,162900.0,65.3483,65.3564,65.3401,65.3564,162900.0
2015-03-25 12:30:00,80.4,80.41,80.39,80.39,38800.0,65.3483,65.3564,65.3401,65.3401,38800.0
2015-03-25 13:00:00,80.39,80.4,80.37,80.39,86800.0,65.3401,65.3483,65.3239,65.3401,86800.0
2015-03-25 13:30:00,80.39,80.39,80.37,80.39,68300.0,65.3401,65.3401,65.3239,65.3401,68300.0
2015-03-25 14:00:00,80.39,80.39,80.35,80.36,103800.0,65.3401,65.3401,65.3076,65.3158,103800.0
2015-03-25 14:30:00,80.37,80.38,80.34,80.37,92300.0,65.3239,65.332,65.2995,65.3239,92300.0
2015-03-25 15:00:00,80.36,80.38,80.35,80.37,163000.0,65.3158,65.332,65.3076,65.3239,163000.0
2015-03-25 15:30:00,80.36,80.38,80.36,80.36,96800.0,65.3158,65.332,65.3158,65.3158,96800.0
2015-03-26 09:30:00,80.33,80.33,80.3,80.32,41700.0,65.2914,65.2914,65.267,65.2832,41700.0
2015-03-26 10:00:00,80.31,80.32,80.28,80.3,23300.0,65.2751,65.2832,65.2507,65.267,23300.0
2015-03-26 10:30:00,80.29,80.31,80.28,80.31,38500.0,65.2589,65.2751,65.2507,65.2751,38500.0
2015-03-26 11:00:00,80.3,80.32,80.3,80.31,59200.0,65.267,65.2832,65.267,65.2751,59200.0
2015-03-26 11:30:00,80.31,80.32,80.3,80.32,77100.0,65.2751,65.2832,65.267,65.2832,77100.0
2015-03-26 12:00:00,80.32,80.32,80.31,80.32,20000.0,65.2832,65.2832,65.2751,65.2832,20000.0
2015-03-26 12:30:00,80.31,80.32,80.3,80.3,38800.0,65.2751,65.2832,65.267,65.267,38800.0
2015-03-26 13:00:00,80.3,80.32,80.28,80.31,73700.0,65.267,65.2832,65.2507,65.2751,73700.0
2015-03-26 13:30:00,80.31,80.31,80.29,80.29,51200.0,65.2751,65.2751,65.2589,65.2589,51200.0
2015-03-26 14:00:00,80.29,80.33,80.29,80.32,296300.0,65.2589,65.2914,65.2589,65.2832,296300.0
2015-03-26 14:30:00,80.33,80.34,80.32,80.34,138400.0,65.2914,65.2995,65.2832,65.2995,138400.0
2015-03-26 15:00:00,80.33,80.35,80.33,80.34,102900.0,65.2914,65.3076,65.2914,65.2995,102900.0
2015-03-26 15:30:00,80.34,80.35,80.33,80.35,141900.0,65.2995,65.3076,65.2914,65.3076,141900.0
2015-03-27 09:30:00,80.41,80.41,80.36,80.4,52300.0,65.3564,65.3564,65.3158,65.3483,52300.0
2015-03-27 10:00:00,80.39,80.41,80.38,80.4,24300.0,65.3401,65.3564,65.332,65.3483,24300.0
2015-03-27 10:30:00,80.39,80.41,80.37,80.38,605000.0,65.3401,65.3564,65.3239,65.332,605000.0
2015-03-27 11:00:00,80.39,80.41,80.38,80.39,29200.0,65.3401,65.3564,65.332,65.3401,29200.0
2015-03-27 11:30:00,80.4,80.4,80.39,80.4,19400.0,65.3483,65.3483,65.3401,65.3483,19400.0
2015-03-27 12:00:00,80.39,80.41,80.39,80.4,62800.0,65.3401,65.3564,65.3401,65.3483,62800.0
2015-03-27 12:30:00,80.4,80.4,80.38,80.38,13400.0,65.3483,65.3483,65.332,65.332,13400.0
2015-03-27 13:00:00,80.39,80.41,80.38,80.39,76400.0,65.3401,65.3564,65.332,65.3401,76400.0
2015-03-27 13:30:00,80.38,80.4,80.38,80.4,22600.0,65.332,65.3483,65.332,65.3483,22600.0
2015-03-27 14:00:00,80.4,80.42,80.38,80.39,54200.0,65.3483,65.3645,65.332,65.3401,54200.0
2015-03-27 14:30:00,80.38,80.42,80.38,80.42,56100.0,65.332,65.3645,65.332,65.3645,56100.0
2015-03-27 15:00:00,80.42,80.43,80.41,80.41,33300.0,65.3645,65.3727,65.3564,65.3564,33300.0
2015-03-27 15:30:00,80.41,80.42,80.39,80.4,92300.0,65.3564,65.3645,65.3401,65.3483,92300.0
2015-03-30 09:30:00,80.44,80.44,80.41,80.43,40700.0,65.3808,65.3808,65.3564,65.3727,40700.0
2015-03-30 10:00:00,80.44,80.44,80.43,80.44,17500.0,65.3808,65.3808,65.3727,65.3808,17500.0
2015-03-30 10:30:00,80.43,80.44,80.43,80.43,17900.0,65.3727,65.3808,65.3727,65.3727,17900.0
2015-03-30 11:00:00,80.43,80.44,80.43,80.43,15900.0,65.3727,65.3808,65.3727,65.3727,15900.0
2015-03-30 11:30:00,80.43,80.44,80.42,80.43,16200.0,65.3727,65.3808,65.3645,65.3727,16200.0
2015-03-30 12:00:00,80.44,80.44,80.41,80.42,118600.0,65.3808,65.3808,65.3564,65.3645,118600.0
2015-03-30 12:30:00,80.42,80.45,80.42,80.45,52800.0,65.3645,65.3889,65.3645,65.3889,52800.0
2015-03-30 13:00:00,80.44,80.44,80.42,80.44,103800.0,65.3808,65.3808,65.3645,65.3808,103800.0
2015-03-30 13:30:00,80.44,80.44,80.43,80.43,50300.0,65.3808,65.3808,65.3727,65.3727,50300.0
2015-03-30 14:00:00,80.43,80.44,80.43,80.44,38400.0,65.3727,65.3808,65.3727,65.3808,38400.0
2015-03-30 14:30:00,80.43,80.44,80.41,80.43,109700.0,65.3727,65.3808,65.3564,65.3727,109700.0
2015-03-30 15:00:00,80.43,80.44,80.43,80.43,49400.0,65.3727,65.3808,65.3727,65.3727,49400.0
2015-03-30 15:30:00,80.43,80.45,80.43,80.44,67700.0,65.3727,65.3889,65.3727,65.3808,67700.0
2015-03-31 09:30:00,80.48,80.48,80.42,80.46,173500.0,65.4133,65.4133,65.3645,65.397,173500.0
2015-03-31 10:00:00,80.46,80.47,80.44,80.45,105800.0,65.397,65.4052,65.3808,65.3889,105800.0
2015-03-31 10:30:00,80.45,80.47,80.45,80.46,17500.0,65.3889,65.4052,65.3889,65.397,17500.0
2015-03-31 11:00:00,80.46,80.47,80.46,80.47,11700.0,65.397,65.4052,65.397,65.4052,11700.0
2015-03-31 11:30:00,80.46,80.47,80.46,80.47,45200.0,65.397,65.4052,65.397,65.4052,45200.0
2015-03-31 12:00:00,80.47,80.48,80.46,80.48,13700.0,65.4052,65.4133,65.397,65.4133,13700.0
2015-03-31 12:30:00,80.48,80.5,80.47,80.5,78200.0,65.4133,65.4295,65.4052,65.4295,78200.0
2015-03-31 13:00:00,80.49,80.5,80.48,80.48,60300.0,65.4214,65.4295,65.4133,65.4133,60300.0
2015-03-31 13:30:00,80.48,80.49,80.48,80.49,68500.0,65.4133,65.4214,65.4133,65.4214,68500.0
2015-03-31 14:00:00,80.49,80.49,80.48,80.48,88500.0,65.4214,65.4214,65.4133,65.4133,88500.0
2015-03-31 14:30:00,80.49,80.49,80.47,80.48,108400.0,65.4214,65.4214,65.4052,65.4133,108400.0
2015-03-31 15:00:00,80.49,80.49,80.48,80.49,40600.0,65.4214,65.4214,65.4133,65.4214,40600.0
2015-03-31 15:30:00,80.49,80.52,80.48,80.5,92900.0,65.4214,65.4458,65.4133,65.4295,92900.0
2015-04-01 09:30:00,80.41,80.47,80.41,80.47,37200.0,65.4463,65.4952,65.4463,65.4952,37200.0
2015-04-01 10:00:00,80.47,80.48,80.46,80.46,129000.0,65.4952,65.5033,65.487,65.487,129000.0
2015-04-01 10:30:00,80.46,80.47,80.45,80.45,70100.0,65.487,65.4952,65.4789,65.4789,70100.0
2015-04-01 11:00:00,80.46,80.46,80.45,80.46,54900.0,65.487,65.487,65.4789,65.487,54900.0
2015-04-01 11:30:00,80.45,80.48,80.45,80.47,92600.0,65.4789,65.5033,65.4789,65.4952,92600.0
2015-04-01 12:00:00,80.46,80.47,80.45,80.47,65800.0,65.487,65.4952,65.4789,65.4952,65800.0
2015-04-01 12:30:00,80.47,80.48,80.46,80.47,285000.0,65.4952,65.5033,65.487,65.4952,285000.0
2015-04-01 13:00:00,80.47,80.49,80.47,80.49,53100.0,65.4952,65.5114,65.4952,65.5114,53100.0
2015-04-01 13:30:00,80.48,80.5,80.46,80.46,82700.0,65.5033,65.5196,65.487,65.487,82700.0
2015-04-01 14:00:00,80.46,80.49,80.46,80.49,74500.0,65.487,65.5114,65.487,65.5114,74500.0
2015-04-01 14:30:00,80.49,80.49,80.47,80.48,37800.0,65.5114,65.5114,65.4952,65.5033,37800.0
2015-04-01 15:00:00,80.48,80.48,80.47,80.48,85400.0,65.5033,65.5033,65.4952,65.5033,85400.0
2015-04-01 15:30:00,80.48,80.48,80.46,80.47,39200.0,65.5033,65.5033,65.487,65.4952,39200.0
2015-04-02 09:30:00,80.49,80.49,80.45,80.45,58800.0,65.5114,65.5114,65.4789,65.4789,58800.0
2015-04-02 10:00:00,80.45,80.46,80.44,80.45,23400.0,65.4789,65.487,65.4707,65.4789,23400.0
2015-04-02 10:30:00,80.45,80.48,80.45,80.45,50700.0,65.4789,65.5033,65.4789,65.4789,50700.0
2015-04-02 11:00:00,80.45,80.48,80.45,80.46,54000.0,65.4789,65.5033,65.4789,65.487,54000.0
2015-04-02 11:30:00,80.45,80.46,80.44,80.44,33600.0,65.4789,65.487,65.4707,65.4707,33600.0
2015-04-02 12:00:00,80.44,80.46,80.44,80.45,19400.0,65.4707,65.487,65.4707,65.4789,19400.0
2015-04-02 12:30:00,80.45,80.47,80.45,80.47,22600.0,65.4789,65.4952,65.4789,65.4952,22600.0
2015-04-02 13:00:00,80.47,80.47,80.46,80.47,15100.0,65.4952,65.4952,65.487,65.4952,15100.0
2015-04-02 13:30:00,80.47,80.47,80.45,80.46,77300.0,65.4952,65.4952,65.4789,65.487,77300.0
2015-04-02 14:00:00,80.46,80.48,80.44,80.47,115900.0,65.487,65.5033,65.4707,65.4952,115900.0
2015-04-02 14:30:00,80.48,80.48,80.45,80.45,63300.0,65.5033,65.5033,65.4789,65.4789,63300.0
2015-04-02 15:00:00,80.45,80.48,80.45,80.48,49600.0,65.4789,65.5033,65.4789,65.5033,49600.0
2015-04-02 15:30:00,80.47,80.49,80.47,80.47,33600.0,65.4952,65.5114,65.4952,65.4952,33600.0
2015-04-06 09:30:00,80.58,80.6,80.55,80.58,83400.0,65.5847,65.601,65.5603,65.5847,83400.0
2015-04-06 10:00:00,80.59,80.59,80.56,80.57,97700.0,65.5928,65.5928,65.5684,65.5765,97700.0
2015-04-06 10:30:00,80.58,80.58,80.57,80.57,19100.0,65.5847,65.5847,65.5765,65.5765,19100.0
2015-04-06 11:00:00,80.56,80.58,80.56,80.56,31200.0,65.5684,65.5847,65.5684,65.5684,31200.0
2015-04-06 11:30:00,80.56,80.57,80.56,80.56,25900.0,65.5684,65.5765,65.5684,65.5684,25900.0
2015-04-06 12:00:00,80.56,80.57,80.54,80.55,37300.0,65.5684,65.5765,65.5521,65.5603,37300.0
2015-04-06 12:30:00,80.55,80.57,80.54,80.56,62400.0,65.5603,65.5765,65.5521,65.5684,62400.0
2015-04-06 13:00:00,80.56,80.58,80.56,80.58,252500.0,65.5684,65.5847,65.5684,65.5847,252500.0
2015-04-06 13:30:00,80.57,80.59,80.57,80.58,370000.0,65.5765,65.5928,65.5765,65.5847,370000.0
2015-04-06 14:00:00,80.58,80.59,80.57,80.59,336000.0,65.5847,65.5928,65.5765,65.5928,336000.0
2015-04-06 14:30:00,80.59,80.6,80.57,80.59,391300.0,65.5928,65.601,65.5765,65.5928,391300.0
2015-04-06 15:00:00,80.59,80.6,80.57,80.59,321000.0,65.5928,65.601,65.5765,65.5928,321000.0
2015-04-06 15:30:00,80.59,80.6,80.57,80.57,544200.0,65.5928,65.601,65.5765,65.5765,544200.0
2015-04-07 09:30:00,80.54,80.55,80.5,80.54,52900.0,65.5521,65.5603,65.5196,65.5521,52900.0
2015-04-07 10:00:00,80.54,80.54,80.51,80.54,67000.0,65.5521,65.5521,65.5277,65.5521,67000.0
2015-04-07 10:30:00,80.54,80.54,80.5,80.51,83700.0,65.5521,65.5521,65.5196,65.5277,83700.0
2015-04-07 11:00:00,80.52,80.52,80.51,80.51,18000.0,65.5359,65.5359,65.5277,65.5277,18000.0
2015-04-07 11:30:00,80.52,80.53,80.51,80.52,43900.0,65.5359,65.544,65.5277,65.5359,43900.0
2015-04-07 12:00:00,80.53,80.54,80.51,80.54,30700.0,65.544,65.5521,65.5277,65.5521,30700.0
2015-04-07 12:30:00,80.54,80.54,80.52,80.52,19700.0,65.5521,65.5521,65.5359,65.5359,19700.0
2015-04-07 13:00:00,80.53,80.53,80.52,80.52,73400.0,65.544,65.544,65.5359,65.5359,73400.0
2015-04-07 13:30:00,80.53,80.53,80.52,80.52,25600.0,65.544,65.544,65.5359,65.5359,25600.0
2015-04-07 14:00:00,80.53,80.54,80.52,80.54,48800.0,65.544,65.5521,65.5359,65.5521,48800.0
2015-04-07 14:30:00,80.53,80.56,80.53,80.54,61200.0,65.544,65.5684,65.544,65.5521,61200.0
2015-04-07 15:00:00,80.53,80.56,80.53,80.56,45000.0,65.544,65.5684,65.544,65.5684,45000.0
2015-04-07 15:30:00,80.55,80.56,80.55,80.55,66100.0,65.5603,65.5684,65.5603,65.5603,66100.0
2015-04-08 09:30:00,80.57,80.57,80.51,80.53,49100.0,65.5765,65.5765,65.5277,65.544,49100.0
2015-04-08 10:00:00,80.53,80.54,80.52,80.54,20400.0,65.544,65.5521,65.5359,65.5521,20400.0
2015-04-08 10:30:00,80.54,80.54,80.52,80.53,48100.0,65.5521,65.5521,65.5359,65.544,48100.0
2015-04-08 11:00:00,80.52,80.53,80.52,80.52,26300.0,65.5359,65.544,65.5359,65.5359,26300.0
2015-04-08 11:30:00,80.52,80.53,80.48,80.49,476800.0,65.5359,65.544,65.5033,65.5114,476800.0
2015-04-08 12:00:00,80.5,80.51,80.48,80.48,109100.0,65.5196,65.5277,65.5033,65.5033,109100.0
2015-04-08 12:30:00,80.49,80.49,80.48,80.49,34000.0,65.5114,65.5114,65.5033,65.5114,34000.0
2015-04-08 13:00:00,80.49,80.5,80.48,80.49,352800.0,65.5114,65.5196,65.5033,65.5114,352800.0
2015-04-08 13:30:00,80.49,80.5,80.48,80.5,73300.0,65.5114,65.5196,65.5033,65.5196,73300.0
2015-04-08 14:00:00,80.5,80.51,80.46,80.49,64300.0,65.5196,65.5277,65.487,65.5114,64300.0
2015-04-08 14:30:00,80.48,80.49,80.47,80.49,248400.0,65.5033,65.5114,65.4952,65.5114,248400.0
2015-04-08 15:00:00,80.49,80.5,80.47,80.49,60300.0,65.5114,65.5196,65.4952,65.5114,60300.0
2015-04-08 15:30:00,80.49,80.49,80.47,80.49,45200.0,65.5114,65.5114,65.4952,65.5114,45200.0
2015-04-09 09:30:00,80.49,80.5,80.43,80.45,72000.0,65.5114,65.5196,65.4626,65.4789,72000.0
2015-04-09 10:00:00,80.45,80.46,80.44,80.44,24000.0,65.4789,65.487,65.4707,65.4707,24000.0
2015-04-09 10:30:00,80.44,80.45,80.43,80.43,58100.0,65.4707,65.4789,65.4626,65.4626,58100.0
2015-04-09 11:00:00,80.44,80.45,80.43,80.45,30200.0,65.4707,65.4789,65.4626,65.4789,30200.0
2015-04-09 11:30:00,80.44,80.46,80.44,80.44,65300.0,65.4707,65.487,65.4707,65.4707,65300.0
2015-04-09 12:00:00,80.44,80.46,80.42,80.46,52300.0,65.4707,65.487,65.4545,65.487,52300.0
2015-04-09 12:30:00,80.45,80.46,80.44,80.44,17200.0,65.4789,65.487,65.4707,65.4707,17200.0
2015-04-09 13:00:00,80.44,80.45,80.43,80.43,28200.0,65.4707,65.4789,65.4626,65.4626,28200.0
2015-04-09 13:30:00,80.44,80.44,80.4,80.41,139700.0,65.4707,65.4707,65.4382,65.4463,139700.0
2015-04-09 14:00:00,80.41,80.42,80.39,80.41,105400.0,65.4463,65.4545,65.43,65.4463,105400.0
2015-04-09 14:30:00,80.42,80.42,80.39,80.41,30000.0,65.4545,65.4545,65.43,65.4463,30000.0
2015-04-09 15:00:00,80.41,80.41,80.4,80.41,38900.0,65.4463,65.4463,65.4382,65.4463,38900.0
2015-04-09 15:30:00,80.4,80.42,80.4,80.41,32800.0,65.4382,65.4545,65.4382,65.4463,32800.0
2015-04-10 09:30:00,80.46,80.47,80.41,80.42,54600.0,65.487,65.4952,65.4463,65.4545,54600.0
2015-04-10 10:00:00,80.42,80.43,80.41,80.42,38200.0,65.4545,65.4626,65.4463,65.4545,38200.0
2015-04-10 10:30:00,80.42,80.43,80.4,80.4,37900.0,65.4545,65.4626,65.4382,65.4382,37900.0
2015-04-10 11:00:00,80.41,80.43,80.4,80.4,20000.0,65.4463,65.4626,65.4382,65.4382,20000.0
2015-04-10 11:30:00,80.4,80.42,80.38,80.41,408700.0,65.4382,65.4545,65.4219,65.4463,408700.0
2015-04-10 12:00:00,80.42,80.43,80.41,80.42,15500.0,65.4545,65.4626,65.4463,65.4545,15500.0
2015-04-10 12:30:00,80.43,80.44,80.42,80.42,25500.0,65.4626,65.4707,65.4545,65.4545,25500.0
2015-04-10 13:00:00,80.42,80.43,80.42,80.43,23600.0,65.4545,65.4626,65.4545,65.4626,23600.0
2015-04-10 13:30:00,80.42,80.45,80.42,80.43,78100.0,65.4545,65.4789,65.4545,65.4626,78100.0
2015-04-10 14:00:00,80.42,80.43,80.4,80.4,47600.0,65.4545,65.4626,65.4382,65.4382,47600.0
2015-04-10 14:30:00,80.4,80.42,80.4,80.42,52700.0,65.4382,65.4545,65.4382,65.4545,52700.0
2015-04-10 15:00:00,80.42,80.42,80.41,80.42,32200.0,65.4545,65.4545,65.4463,65.4545,32200.0
2015-04-10 15:30:00,80.42,80.42,80.41,80.42,46600.0,65.4545,65.4545,65.4463,65.4545,46600.0
2015-04-13 09:30:00,80.42,80.47,80.38,80.43,50400.0,65.4545,65.4952,65.4219,65.4626,50400.0
2015-04-13 10:00:00,80.43,80.44,80.42,80.43,17200.0,65.4626,65.4707,65.4545,65.4626,17200.0
2015-04-13 10:30:00,80.43,80.44,80.39,80.41,80900.0,65.4626,65.4707,65.43,65.4463,80900.0
2015-04-13 11:00:00,80.41,80.42,80.4,80.41,24400.0,65.4463,65.4545,65.4382,65.4463,24400.0
2015-04-13 11:30:00,80.4,80.42,80.39,80.42,662000.0,65.4382,65.4545,65.43,65.4545,662000.0
2015-04-13 12:00:00,80.42,80.43,80.41,80.43,32100.0,65.4545,65.4626,65.4463,65.4626,32100.0
2015-04-13 12:30:00,80.42,80.43,80.42,80.43,37500.0,65.4545,65.4626,65.4545,65.4626,37500.0
2015-04-13 13:00:00,80.43,80.44,80.42,80.43,45500.0,65.4626,65.4707,65.4545,65.4626,45500.0
2015-04-13 13:30:00,80.44,80.44,80.43,80.44,72100.0,65.4707,65.4707,65.4626,65.4707,72100.0
2015-04-13 14:00:00,80.44,80.44,80.43,80.44,54100.0,65.4707,65.4707,65.4626,65.4707,54100.0
2015-04-13 14:30:00,80.43,80.44,80.43,80.44,73700.0,65.4626,65.4707,65.4626,65.4707,73700.0
2015-04-13 15:00:00,80.44,80.44,80.43,80.44,104500.0,65.4707,65.4707,65.4626,65.4707,104500.0
2015-04-13 15:30:00,80.44,80.46,80.43,80.44,144800.0,65.4707,65.487,65.4626,65.4707,144800.0
2015-04-14 09:30:00,80.55,80.55,80.5,80.51,41800.0,65.5603,65.5603,65.5196,65.5277,41800.0
2015-04-14 10:00:00,80.52,80.53,80.5,80.53,37800.0,65.5359,65.544,65.5196,65.544,37800.0
2015-04-14 10:30:00,80.52,80.53,80.51,80.51,15100.0,65.5359,65.544,65.5277,65.5277,15100.0
2015-04-14 11:00:00,80.52,80.55,80.52,80.53,25200.0,65.5359,65.5603,65.5359,65.544,25200.0
2015-04-14 11:30:00,80.53,80.55,80.52,80.52,41400.0,65.544,65.5603,65.5359,65.5359,41400.0
2015-04-14 12:00:00,80.52,80.53,80.5,80.52,41700.0,65.5359,65.544,65.5196,65.5359,41700.0
2015-04-14 12:30:00,80.52,80.52,80.51,80.51,31700.0,65.5359,65.5359,65.5277,65.5277,31700.0
2015-04-14 13:00:00,80.52,80.53,80.51,80.52,30700.0,65.5359,65.544,65.5277,65.5359,30700.0
2015-04-14 13:30:00,80.53,80.53,80.5,80.52,34300.0,65.544,65.544,65.5196,65.5359,34300.0
2015-04-14 14:00:00,80.51,80.54,80.5,80.5,57300.0,65.5277,65.5521,65.5196,65.5196,57300.0
2015-04-14 14:30:00,80.5,80.51,80.48,80.48,49000.0,65.5196,65.5277,65.5033,65.5033,49000.0
2015-04-14 15:00:00,80.48,80.5,80.48,80.49,57400.0,65.5033,65.5196,65.5033,65.5114,57400.0
2015-04-14 15:30:00,80.49,80.5,80.48,80.5,65200.0,65.5114,65.5196,65.5033,65.5196,65200.0
2015-04-15 09:30:00,80.55,80.55,80.53,80.53,35800.0,65.5603,65.5603,65.544,65.544,35800.0
2015-04-15 10:00:00,80.53,80.55,80.53,80.55,22000.0,65.544,65.5603,65.544,65.5603,22000.0
2015-04-15 10:30:00,80.54,80.55,80.53,80.53,28500.0,65.5521,65.5603,65.544,65.544,28500.0
2015-04-15 11:00:00,80.54,80.55,80.53,80.55,14000.0,65.5521,65.5603,65.544,65.5603,14000.0
2015-04-15 11:30:00,80.55,80.55,80.53,80.55,37200.0,65.5603,65.5603,65.544,65.5603,37200.0
2015-04-15 12:00:00,80.54,80.55,80.53,80.54,51900.0,65.5521,65.5603,65.544,65.5521,51900.0
2015-04-15 12:30:00,80.54,80.55,80.53,80.54,36200.0,65.5521,65.5603,65.544,65.5521,36200.0
2015-04-15 13:00:00,80.55,80.55,80.53,80.53,41100.0,65.5603,65.5603,65.544,65.544,41100.0
2015-04-15 13:30:00,80.53,80.56,80.52,80.55,230500.0,65.544,65.5684,65.5359,65.5603,230500.0
2015-04-15 14:00:00,80.54,80.56,80.54,80.55,179600.0,65.5521,65.5684,65.5521,65.5603,179600.0
2015-04-15 14:30:00,80.54,80.55,80.54,80.55,79100.0,65.5521,65.5603,65.5521,65.5603,79100.0
2015-04-15 15:00:00,80.55,80.56,80.54,80.56,46800.0,65.5603,65.5684,65.5521,65.5684,46800.0
2015-04-15 15:30:00,80.55,80.56,80.54,80.55,83200.0,65.5603,65.5684,65.5521,65.5603,83200.0
2015-04-16 09:30:00,80.54,80.57,80.52,80.56,35000.0,65.5521,65.5765,65.5359,65.5684,35000.0
2015-04-16 10:00:00,80.55,80.56,80.51,80.51,17300.0,65.5603,65.5684,65.5277,65.5277,17300.0
2015-04-16 10:30:00,80.51,80.52,80.5,80.5,18500.0,65.5277,65.5359,65.5196,65.5196,18500.0
2015-04-16 11:00:00,80.5,80.54,80.5,80.52,33400.0,65.5196,65.5521,65.5196,65.5359,33400.0
2015-04-16 11:30:00,80.52,80.52,80.51,80.51,17100.0,65.5359,65.5359,65.5277,65.5277,17100.0
2015-04-16 12:00:00,80.52,80.53,80.5,80.53,67200.0,65.5359,65.544,65.5196,65.544,67200.0
2015-04-16 12:30:00,80.52,80.53,80.52,80.53,27700.0,65.5359,65.544,65.5359,65.544,27700.0
2015-04-16 13:00:00,80.52,80.56,80.52,80.55,35900.0,65.5359,65.5684,65.5359,65.5603,35900.0
2015-04-16 13:30:00,80.56,80.57,80.55,80.57,34300.0,65.5684,65.5765,65.5603,65.5765,34300.0
2015-04-16 14:00:00,80.56,80.59,80.56,80.58,85400.0,65.5684,65.5928,65.5684,65.5847,85400.0
2015-04-16 14:30:00,80.59,80.59,80.56,80.58,48900.0,65.5928,65.5928,65.5684,65.5847,48900.0
2015-04-16 15:00:00,80.58,80.58,80.57,80.58,29100.0,65.5847,65.5847,65.5765,65.5847,29100.0
2015-04-16 15:30:00,80.57,80.59,80.57,80.57,66400.0,65.5765,65.5928,65.5765,65.5765,66400.0
2015-04-17 09:30:00,80.56,80.57,80.5,80.51,1502400.0,65.5684,65.5765,65.5196,65.5277,1502400.0
2015-04-17 10:00:00,80.52,80.54,80.5,80.53,23900.0,65.5359,65.5521,65.5196,65.544,23900.0
2015-04-17 10:30:00,80.52,80.53,80.5,80.5,19400.0,65.5359,65.544,65.5196,65.5196,19400.0
2015-04-17 11:00:00,80.51,80.52,80.49,80.5,38900.0,65.5277,65.5359,65.5114,65.5196,38900.0
2015-04-17 11:30:00,80.49,80.51,80.49,80.5,23700.0,65.5114,65.5277,65.5114,65.5196,23700.0
2015-04-17 12:00:00,80.5,80.53,80.5,80.52,13500.0,65.5196,65.544,65.5196,65.5359,13500.0
2015-04-17 12:30:00,80.52,80.55,80.51,80.54,72400.0,65.5359,65.5603,65.5277,65.5521,72400.0
2015-04-17 13:00:00,80.53,80.55,80.5,80.54,45900.0,65.544,65.5603,65.5196,65.5521,45900.0
2015-04-17 13:30:00,80.54,80.56,80.52,80.56,88700.0,65.5521,65.5684,65.5359,65.5684,88700.0
2015-04-17 14:00:00,80.56,80.58,80.54,80.54,277600.0,65.5684,65.5847,65.5521,65.5521,277600.0
2015-04-17 14:30:00,80.54,80.57,80.54,80.55,51300.0,65.5521,65.5765,65.5521,65.5603,51300.0
2015-04-17 15:00:00,80.56,80.58,80.55,80.55,56200.0,65.5684,65.5847,65.5603,65.5603,56200.0
2015-04-17 15:30:00,80.56,80.56,80.54,80.55,71600.0,65.5684,65.5684,65.5521,65.5603,71600.0
2015-04-20 09:30:00,80.59,80.59,80.56,80.58,52800.0,65.5928,65.5928,65.5684,65.5847,52800.0
2015-04-20 10:00:00,80.59,80.59,80.55,80.55,39900.0,65.5928,65.5928,65.5603,65.5603,39900.0
2015-04-20 10:30:00,80.55,80.56,80.53,80.55,154600.0,65.5603,65.5684,65.544,65.5603,154600.0
2015-04-20 11:00:00,80.55,80.57,80.55,80.56,53400.0,65.5603,65.5765,65.5603,65.5684,53400.0
2015-04-20 11:30:00,80.56,80.57,80.54,80.54,109300.0,65.5684,65.5765,65.5521,65.5521,109300.0
2015-04-20 12:00:00,80.55,80.56,80.54,80.54,27000.0,65.5603,65.5684,65.5521,65.5521,27000.0
2015-04-20 12:30:00,80.55,80.55,80.52,80.53,20400.0,65.5603,65.5603,65.5359,65.544,20400.0
2015-04-20 13:00:00,80.53,80.54,80.51,80.53,51000.0,65.544,65.5521,65.5277,65.544,51000.0
2015-04-20 13:30:00,80.53,80.54,80.51,80.53,36900.0,65.544,65.5521,65.5277,65.544,36900.0
2015-04-20 14:00:00,80.53,80.56,80.52,80.53,68900.0,65.544,65.5684,65.5359,65.544,68900.0
2015-04-20 14:30:00,80.54,80.54,80.52,80.53,32900.0,65.5521,65.5521,65.5359,65.544,32900.0
2015-04-20 15:00:00,80.53,80.55,80.52,80.54,31900.0,65.544,65.5603,65.5359,65.5521,31900.0
2015-04-20 15:30:00,80.55,80.55,80.53,80.53,48800.0,65.5603,65.5603,65.544,65.544,48800.0
2015-04-21 09:30:00,80.55,80.55,80.48,80.52,94400.0,65.5603,65.5603,65.5033,65.5359,94400.0
2015-04-21 10:00:00,80.52,80.53,80.51,80.51,51900.0,65.5359,65.544,65.5277,65.5277,51900.0
2015-04-21 10:30:00,80.51,80.54,80.51,80.53,26700.0,65.5277,65.5521,65.5277,65.544,26700.0
2015-04-21 11:00:00,80.53,80.54,80.52,80.52,51000.0,65.544,65.5521,65.5359,65.5359,51000.0
2015-04-21 11:30:00,80.53,80.55,80.52,80.55,35300.0,65.544,65.5603,65.5359,65.5603,35300.0
2015-04-21 12:00:00,80.54,80.55,80.52,80.55,42200.0,65.5521,65.5603,65.5359,65.5603,42200.0
2015-04-21 12:30:00,80.54,80.55,80.51,80.52,71800.0,65.5521,65.5603,65.5277,65.5359,71800.0
2015-04-21 13:00:00,80.52,80.53,80.51,80.52,22100.0,65.5359,65.544,65.5277,65.5359,22100.0
2015-04-21 13:30:00,80.52,80.53,80.5,80.51,1559300.0,65.5359,65.544,65.5196,65.5277,1559300.0
2015-04-21 14:00:00,80.51,80.51,80.48,80.48,2290700.0,65.5277,65.5277,65.5033,65.5033,2290700.0
2015-04-21 14:30:00,80.5,80.5,80.49,80.5,104100.0,65.5196,65.5196,65.5114,65.5196,104100.0
2015-04-21 15:00:00,80.5,80.51,80.49,80.5,66100.0,65.5196,65.5277,65.5114,65.5196,66100.0
2015-04-21 15:30:00,80.51,80.52,80.5,80.5,47600.0,65.5277,65.5359,65.5196,65.5196,47600.0
2015-04-22 09:30:00,80.53,80.53,80.48,80.48,46500.0,65.544,65.544,65.5033,65.5033,46500.0
2015-04-22 10:00:00,80.48,80.48,80.45,80.45,11400.0,65.5033,65.5033,65.4789,65.4789,11400.0
2015-04-22 10:30:00,80.45,80.46,80.44,80.45,18900.0,65.4789,65.487,65.4707,65.4789,18900.0
2015-04-22 11:00:00,80.45,80.47,80.44,80.46,32500.0,65.4789,65.4952,65.4707,65.487,32500.0
2015-04-22 11:30:00,80.46,80.47,80.46,80.47,26800.0,65.487,65.4952,65.487,65.4952,26800.0
2015-04-22 12:00:00,80.46,80.47,80.45,80.46,39000.0,65.487,65.4952,65.4789,65.487,39000.0
2015-04-22 12:30:00,80.45,80.46,80.42,80.43,86200.0,65.4789,65.487,65.4545,65.4626,86200.0
2015-04-22 13:00:00,80.43,80.44,80.42,80.44,60500.0,65.4626,65.4707,65.4545,65.4707,60500.0
2015-04-22 13:30:00,80.43,80.44,80.42,80.43,44200.0,65.4626,65.4707,65.4545,65.4626,44200.0
2015-04-22 14:00:00,80.42,80.44,80.42,80.44,80600.0,65.4545,65.4707,65.4545,65.4707,80600.0
2015-04-22 14:30:00,80.43,80.44,80.43,80.43,36500.0,65.4626,65.4707,65.4626,65.4626,36500.0
2015-04-22 15:00:00,80.43,80.45,80.43,80.44,51600.0,65.4626,65.4789,65.4626,65.4707,51600.0
2015-04-22 15:30:00,80.44,80.45,80.42,80.42,97600.0,65.4707,65.4789,65.4545,65.4545,97600.0
2015-04-23 09:30:00,80.45,80.45,80.41,80.43,51300.0,65.4789,65.4789,65.4463,65.4626,51300.0
2015-04-23 10:00:00,80.44,80.45,80.43,80.44,8100.0,65.4707,65.4789,65.4626,65.4707,8100.0
2015-04-23 10:30:00,80.43,80.45,80.43,80.45,20400.0,65.4626,65.4789,65.4626,65.4789,20400.0
2015-04-23 11:00:00,80.45,80.47,80.44,80.47,18300.0,65.4789,65.4952,65.4707,65.4952,18300.0
2015-04-23 11:30:00,80.47,80.47,80.44,80.47,55200.0,65.4952,65.4952,65.4707,65.4952,55200.0
2015-04-23 12:00:00,80.46,80.48,80.46,80.47,16700.0,65.487,65.5033,65.487,65.4952,16700.0
2015-04-23 12:30:00,80.48,80.48,80.45,80.45,18300.0,65.5033,65.5033,65.4789,65.4789,18300.0
2015-04-23 13:00:00,80.46,80.48,80.45,80.48,62000.0,65.487,65.5033,65.4789,65.5033,62000.0
2015-04-23 13:30:00,80.48,80.49,80.47,80.47,152800.0,65.5033,65.5114,65.4952,65.4952,152800.0
2015-04-23 14:00:00,80.48,80.48,80.44,80.45,182800.0,65.5033,65.5033,65.4707,65.4789,182800.0
2015-04-23 14:30:00,80.46,80.48,80.45,80.47,327600.0,65.487,65.5033,65.4789,65.4952,327600.0
2015-04-23 15:00:00,80.47,80.48,80.46,80.46,417500.0,65.4952,65.5033,65.487,65.487,417500.0
2015-04-23 15:30:00,80.46,80.48,80.45,80.48,266200.0,65.487,65.5033,65.4789,65.5033,266200.0
2015-04-24 09:30:00,80.54,80.54,80.51,80.52,50600.0,65.5521,65.5521,65.5277,65.5359,50600.0
2015-04-24 10:00:00,80.51,80.52,80.51,80.52,65900.0,65.5277,65.5359,65.5277,65.5359,65900.0
2015-04-24 10:30:00,80.51,80.52,80.51,80.52,42100.0,65.5277,65.5359,65.5277,65.5359,42100.0
2015-04-24 11:00:00,80.52,80.54,80.51,80.53,40400.0,65.5359,65.5521,65.5277,65.544,40400.0
2015-04-24 11:30:00,80.53,80.54,80.51,80.52,155800.0,65.544,65.5521,65.5277,65.5359,155800.0
2015-04-24 12:00:00,80.52,80.53,80.51,80.51,29300.0,65.5359,65.544,65.5277,65.5277,29300.0
2015-04-24 12:30:00,80.52,80.52,80.51,80.52,49300.0,65.5359,65.5359,65.5277,65.5359,49300.0
2015-04-24 13:00:00,80.52,80.52,80.5,80.51,65200.0,65.5359,65.5359,65.5196,65.5277,65200.0
2015-04-24 13:30:00,80.5,80.55,80.5,80.53,51200.0,65.5196,65.5603,65.5196,65.544,51200.0
2015-04-24 14:00:00,80.54,80.55,80.52,80.53,101300.0,65.5521,65.5603,65.5359,65.544,101300.0
2015-04-24 14:30:00,80.54,80.54,80.52,80.52,38900.0,65.5521,65.5521,65.5359,65.5359,38900.0
2015-04-24 15:00:00,80.53,80.54,80.52,80.52,51500.0,65.544,65.5521,65.5359,65.5359,51500.0
2015-04-24 15:30:00,80.52,80.54,80.52,80.54,61900.0,65.5359,65.5521,65.5359,65.5521,61900.0
2015-04-27 09:30:00,80.54,80.54,80.49,80.5,64300.0,65.5521,65.5521,65.5114,65.5196,64300.0
2015-04-27 10:00:00,80.49,80.52,80.49,80.5,31100.0,65.5114,65.5359,65.5114,65.5196,31100.0
2015-04-27 10:30:00,80.51,80.51,80.5,80.5,28300.0,65.5277,65.5277,65.5196,65.5196,28300.0
2015-04-27 11:00:00,80.51,80.51,80.49,80.5,32300.0,65.5277,65.5277,65.5114,65.5196,32300.0
2015-04-27 11:30:00,80.49,80.52,80.49,80.51,62300.0,65.5114,65.5359,65.5114,65.5277,62300.0
2015-04-27 12:00:00,80.51,80.51,80.5,80.51,19400.0,65.5277,65.5277,65.5196,65.5277,19400.0
2015-04-27 12:30:00,80.5,80.52,80.5,80.52,114100.0,65.5196,65.5359,65.5196,65.5359,114100.0
2015-04-27 13:00:00,80.52,80.52,80.51,80.52,31700.0,65.5359,65.5359,65.5277,65.5359,31700.0
2015-04-27 13:30:00,80.52,80.54,80.52,80.53,58100.0,65.5359,65.5521,65.5359,65.544,58100.0
2015-04-27 14:00:00,80.53,80.54,80.51,80.51,36200.0,65.544,65.5521,65.5277,65.5277,36200.0
2015-04-27 14:30:00,80.51,80.54,80.51,80.51,116700.0,65.5277,65.5521,65.5277,65.5277,116700.0
2015-04-27 15:00:00,80.51,80.52,80.51,80.51,30200.0,65.5277,65.5359,65.5277,65.5277,30200.0
2015-04-27 15:30:00,80.51,80.52,80.51,80.52,51700.0,65.5277,65.5359,65.5277,65.5359,51700.0
2015-04-28 09:30:00,80.5,80.51,80.45,80.48,62600.0,65.5196,65.5277,65.4789,65.5033,62600.0
2015-04-28 10:00:00,80.49,80.5,80.47,80.49,15700.0,65.5114,65.5196,65.4952,65.5114,15700.0
2015-04-28 10:30:00,80.5,80.5,80.48,80.49,20500.0,65.5196,65.5196,65.5033,65.5114,20500.0
2015-04-28 11:00:00,80.49,80.49,80.47,80.48,29600.0,65.5114,65.5114,65.4952,65.5033,29600.0
2015-04-28 11:30:00,80.48,80.48,80.47,80.47,21000.0,65.5033,65.5033,65.4952,65.4952,21000.0
2015-04-28 12:00:00,80.48,80.48,80.47,80.48,30300.0,65.5033,65.5033,65.4952,65.5033,30300.0
2015-04-28 12:30:00,80.48,80.48,80.47,80.48,9100.0,65.5033,65.5033,65.4952,65.5033,9100.0
2015-04-28 13:00:00,80.47,80.48,80.47,80.47,30100.0,65.4952,65.5033,65.4952,65.4952,30100.0
2015-04-28 13:30:00,80.48,80.49,80.47,80.48,66100.0,65.5033,65.5114,65.4952,65.5033,66100.0
2015-04-28 14:00:00,80.48,80.48,80.46,80.47,35700.0,65.5033,65.5033,65.487,65.4952,35700.0
2015-04-28 14:30:00,80.47,80.48,80.46,80.47,43600.0,65.4952,65.5033,65.487,65.4952,43600.0
2015-04-28 15:00:00,80.48,80.49,80.47,80.47,58000.0,65.5033,65.5114,65.4952,65.4952,58000.0
2015-04-28 15:30:00,80.47,80.48,80.46,80.46,48400.0,65.4952,65.5033,65.487,65.487,48400.0
2015-04-29 09:30:00,80.42,80.45,80.41,80.42,66300.0,65.4545,65.4789,65.4463,65.4545,66300.0
2015-04-29 10:00:00,80.41,80.45,80.41,80.42,46700.0,65.4463,65.4789,65.4463,65.4545,46700.0
2015-04-29 10:30:00,80.42,80.43,80.37,80.38,1012400.0,65.4545,65.4626,65.4138,65.4219,1012400.0
2015-04-29 11:00:00,80.39,80.4,80.38,80.39,49100.0,65.43,65.4382,65.4219,65.43,49100.0
2015-04-29 11:30:00,80.39,80.39,80.35,80.36,147300.0,65.43,65.43,65.3975,65.4056,147300.0
2015-04-29 12:00:00,80.36,80.39,80.35,80.37,98300.0,65.4056,65.43,65.3975,65.4138,98300.0
2015-04-29 12:30:00,80.37,80.38,80.36,80.36,21800.0,65.4138,65.4219,65.4056,65.4056,21800.0
2015-04-29 13:00:00,80.36,80.39,80.36,80.38,55400.0,65.4056,65.43,65.4056,65.4219,55400.0
2015-04-29 13:30:00,80.38,80.41,80.38,80.41,36900.0,65.4219,65.4463,65.4219,65.4463,36900.0
2015-04-29 14:00:00,80.39,80.42,80.34,80.4,48100.0,65.43,65.4545,65.3894,65.4382,48100.0
2015-04-29 14:30:00,80.39,80.44,80.39,80.44,64300.0,65.43,65.4707,65.43,65.4707,64300.0
2015-04-29 15:00:00,80.44,80.44,80.41,80.42,28700.0,65.4707,65.4707,65.4463,65.4545,28700.0
2015-04-29 15:30:00,80.42,80.43,80.4,80.43,38000.0,65.4545,65.4626,65.4382,65.4626,38000.0
2015-04-30 09:30:00,80.33,80.36,80.31,80.32,53800.0,65.3812,65.4056,65.3649,65.3731,53800.0
2015-04-30 10:00:00,80.32,80.33,80.3,80.31,38200.0,65.3731,65.3812,65.3568,65.3649,38200.0
2015-04-30 10:30:00,80.31,80.31,80.28,80.28,16800.0,65.3649,65.3649,65.3405,65.3405,16800.0
2015-04-30 11:00:00,80.28,80.31,80.28,80.3,61800.0,65.3405,65.3649,65.3405,65.3568,61800.0
2015-04-30 11:30:00,80.31,80.31,80.28,80.3,356000.0,65.3649,65.3649,65.3405,65.3568,356000.0
2015-04-30 12:00:00,80.3,80.31,80.29,80.3,37000.0,65.3568,65.3649,65.3487,65.3568,37000.0
2015-04-30 12:30:00,80.3,80.33,80.3,80.33,63000.0,65.3568,65.3812,65.3568,65.3812,63000.0
2015-04-30 13:00:00,80.33,80.33,80.31,80.33,77700.0,65.3812,65.3812,65.3649,65.3812,77700.0
2015-04-30 13:30:00,80.33,80.33,80.32,80.32,59200.0,65.3812,65.3812,65.3731,65.3731,59200.0
2015-04-30 14:00:00,80.32,80.36,80.32,80.36,120100.0,65.3731,65.4056,65.3731,65.4056,120100.0
2015-04-30 14:30:00,80.36,80.36,80.34,80.36,65800.0,65.4056,65.4056,65.3894,65.4056,65800.0
2015-04-30 15:00:00,80.36,80.39,80.35,80.38,96500.0,65.4056,65.43,65.3975,65.4219,96500.0
2015-04-30 15:30:00,80.38,80.41,80.36,80.4,233500.0,65.4219,65.4463,65.4056,65.4382,233500.0
2015-05-01 09:30:00,80.28,80.3,80.25,80.26,92100.0,65.4104,65.4267,65.386,65.3942,92100.0
2015-05-01 10:00:00,80.26,80.27,80.21,80.22,57300.0,65.3942,65.4023,65.3534,65.3616,57300.0
2015-05-01 10:30:00,80.22,80.23,80.2,80.22,60400.0,65.3616,65.3697,65.3453,65.3616,60400.0
2015-05-01 11:00:00,80.22,80.22,80.18,80.2,235000.0,65.3616,65.3616,65.329,65.3453,235000.0
2015-05-01 11:30:00,80.2,80.23,80.19,80.22,600000.0,65.3453,65.3697,65.3371,65.3616,600000.0
2015-05-01 12:00:00,80.23,80.25,80.22,80.23,199400.0,65.3697,65.386,65.3616,65.3697,199400.0
2015-05-01 12:30:00,80.23,80.25,80.2,80.2,112400.0,65.3697,65.386,65.3453,65.3453,112400.0
2015-05-01 13:00:00,80.2,80.21,80.2,80.2,39500.0,65.3453,65.3534,65.3453,65.3453,39500.0
2015-05-01 13:30:00,80.21,80.23,80.2,80.23,105200.0,65.3534,65.3697,65.3453,65.3697,105200.0
2015-05-01 14:00:00,80.23,80.24,80.21,80.23,63500.0,65.3697,65.3779,65.3534,65.3697,63500.0
2015-05-01 14:30:00,80.22,80.23,80.2,80.22,119800.0,65.3616,65.3697,65.3453,65.3616,119800.0
2015-05-01 15:00:00,80.22,80.23,80.21,80.21,42300.0,65.3616,65.3697,65.3534,65.3534,42300.0
2015-05-01 15:30:00,80.21,80.22,80.2,80.21,38900.0,65.3534,65.3616,65.3453,65.3534,38900.0
2015-05-04 09:30:00,80.24,80.27,80.22,80.25,43400.0,65.3779,65.4023,65.3616,65.386,43400.0
2015-05-04 10:00:00,80.26,80.28,80.25,80.26,42600.0,65.3942,65.4104,65.386,65.3942,42600.0
2015-05-04 10:30:00,80.26,80.26,80.23,80.24,27800.0,65.3942,65.3942,65.3697,65.3779,27800.0
2015-05-04 11:00:00,80.24,80.25,80.21,80.21,16000.0,65.3779,65.386,65.3534,65.3534,16000.0
2015-05-04 11:30:00,80.21,80.23,80.21,80.22,46200.0,65.3534,65.3697,65.3534,65.3616,46200.0
2015-05-04 12:00:00,80.22,80.23,80.2,80.23,141300.0,65.3616,65.3697,65.3453,65.3697,141300.0
2015-05-04 12:30:00,80.23,80.24,80.22,80.23,42200.0,65.3697,65.3779,65.3616,65.3697,42200.0
2015-05-04 13:00:00,80.24,80.25,80.23,80.25,124000.0,65.3779,65.386,65.3697,65.386,124000.0
2015-05-04 13:30:00,80.25,80.25,80.22,80.24,35100.0,65.386,65.386,65.3616,65.3779,35100.0
2015-05-04 14:00:00,80.23,80.25,80.23,80.23,30200.0,65.3697,65.386,65.3697,65.3697,30200.0
2015-05-04 14:30:00,80.23,80.26,80.23,80.25,53300.0,65.3697,65.3942,65.3697,65.386,53300.0
2015-05-04 15:00:00,80.25,80.26,80.22,80.23,37900.0,65.386,65.3942,65.3616,65.3697,37900.0
2015-05-04 15:30:00,80.23,80.25,80.21,80.21,90500.0,65.3697,65.386,65.3534,65.3534,90500.0
2015-05-05 09:30:00,80.25,80.28,80.19,80.2,53200.0,65.386,65.4104,65.3371,65.3453,53200.0
2015-05-05 10:00:00,80.2,80.2,80.16,80.16,32500.0,65.3453,65.3453,65.3127,65.3127,32500.0
2015-05-05 10:30:00,80.16,80.19,80.16,80.18,12000.0,65.3127,65.3371,65.3127,65.329,12000.0
2015-05-05 11:00:00,80.17,80.19,80.16,80.19,24400.0,65.3208,65.3371,65.3127,65.3371,24400.0
2015-05-05 11:30:00,80.19,80.2,80.18,80.19,24100.0,65.3371,65.3453,65.329,65.3371,24100.0
2015-05-05 12:00:00,80.18,80.19,80.17,80.17,16000.0,65.329,65.3371,65.3208,65.3208,16000.0
2015-05-05 12:30:00,80.17,80.18,80.16,80.18,62800.0,65.3208,65.329,65.3127,65.329,62800.0
2015-05-05 13:00:00,80.18,80.19,80.17,80.19,53700.0,65.329,65.3371,65.3208,65.3371,53700.0
2015-05-05 13:30:00,80.18,80.19,80.18,80.19,231400.0,65.329,65.3371,65.329,65.3371,231400.0
2015-05-05 14:00:00,80.19,80.2,80.18,80.2,336800.0,65.3371,65.3453,65.329,65.3453,336800.0
2015-05-05 14:30:00,80.2,80.22,80.19,80.21,334600.0,65.3453,65.3616,65.3371,65.3534,334600.0
2015-05-05 15:00:00,80.22,80.23,80.2,80.23,394700.0,65.3616,65.3697,65.3453,65.3697,394700.0
2015-05-05 15:30:00,80.22,80.25,80.22,80.24,528600.0,65.3616,65.386,65.3616,65.3779,528600.0
2015-05-06 09:30:00,80.19,80.22,80.19,80.22,48000.0,65.3371,65.3616,65.3371,65.3616,48000.0
2015-05-06 10:00:00,80.21,80.22,80.19,80.2,25700.0,65.3534,65.3616,65.3371,65.3453,25700.0
2015-05-06 10:30:00,80.2,80.2,80.17,80.18,16500.0,65.3453,65.3453,65.3208,65.329,16500.0
2015-05-06 11:00:00,80.17,80.18,80.17,80.18,21800.0,65.3208,65.329,65.3208,65.329,21800.0
2015-05-06 11:30:00,80.18,80.18,80.17,80.18,144600.0,65.329,65.329,65.3208,65.329,144600.0
2015-05-06 12:00:00,80.17,80.18,80.13,80.13,11600.0,65.3208,65.329,65.2882,65.2882,11600.0
2015-05-06 12:30:00,80.13,80.15,80.13,80.14,29200.0,65.2882,65.3045,65.2882,65.2964,29200.0
2015-05-06 13:00:00,80.14,80.16,80.14,80.16,21500.0,65.2964,65.3127,65.2964,65.3127,21500.0
2015-05-06 13:30:00,80.16,80.17,80.15,80.16,43900.0,65.3127,65.3208,65.3045,65.3127,43900.0
2015-05-06 14:00:00,80.16,80.17,80.15,80.16,24400.0,65.3127,65.3208,65.3045,65.3127,24400.0
2015-05-06 14:30:00,80.15,80.17,80.14,80.16,60200.0,65.3045,65.3208,65.2964,65.3127,60200.0
2015-05-06 15:00:00,80.16,80.16,80.15,80.15,33900.0,65.3127,65.3127,65.3045,65.3045,33900.0
2015-05-06 15:30:00,80.16,80.18,80.15,80.17,61900.0,65.3127,65.329,65.3045,65.3208,61900.0
2015-05-07 09:30:00,80.18,80.22,80.16,80.21,324300.0,65.329,65.3616,65.3127,65.3534,324300.0
2015-05-07 10:00:00,80.2,80.21,80.17,80.2,614400.0,65.3453,65.3534,65.3208,65.3453,614400.0
2015-05-07 10:30:00,80.19,80.21,80.18,80.2,427400.0,65.3371,65.3534,65.329,65.3453,427400.0
2015-05-07 11:00:00,80.21,80.22,80.2,80.21,227000.0,65.3534,65.3616,65.3453,65.3534,227000.0
2015-05-07 11:30:00,80.21,80.21,80.19,80.2,199000.0,65.3534,65.3534,65.3371,65.3453,199000.0
2015-05-07 12:00:00,80.2,80.2,80.19,80.2,32100.0,65.3453,65.3453,65.3371,65.3453,32100.0
2015-05-07 12:30:00,80.2,80.22,80.19,80.21,46900.0,65.3453,65.3616,65.3371,65.3534,46900.0
2015-05-07 13:00:00,80.21,80.21,80.19,80.2,77200.0,65.3534,65.3534,65.3371,65.3453,77200.0
2015-05-07 13:30:00,80.2,80.21,80.17,80.21,42300.0,65.3453,65.3534,65.3208,65.3534,42300.0
2015-05-07 14:00:00,80.21,80.22,80.2,80.21,107300.0,65.3534,65.3616,65.3453,65.3534,107300.0
2015-05-07 14:30:00,80.21,80.21,80.2,80.21,71500.0,65.3534,65.3534,65.3453,65.3534,71500.0
2015-05-07 15:00:00,80.21,80.23,80.2,80.23,70600.0,65.3534,65.3697,65.3453,65.3697,70600.0
2015-05-07 15:30:00,80.23,80.23,80.21,80.22,79300.0,65.3697,65.3697,65.3534,65.3616,79300.0
2015-05-08 09:30:00,80.38,80.38,80.35,80.35,25700.0,65.4919,65.4919,65.4675,65.4675,25700.0
2015-05-08 10:00:00,80.37,80.37,80.34,80.35,14800.0,65.4838,65.4838,65.4593,65.4675,14800.0
2015-05-08 10:30:00,80.35,80.36,80.34,80.36,14200.0,65.4675,65.4756,65.4593,65.4756,14200.0
2015-05-08 11:00:00,80.36,80.37,80.35,80.37,13000.0,65.4756,65.4838,65.4675,65.4838,13000.0
2015-05-08 11:30:00,80.36,80.38,80.35,80.38,28600.0,65.4756,65.4919,65.4675,65.4919,28600.0
2015-05-08 12:00:00,80.38,80.38,80.37,80.37,16400.0,65.4919,65.4919,65.4838,65.4838,16400.0
2015-05-08 12:30:00,80.38,80.38,80.36,80.36,22600.0,65.4919,65.4919,65.4756,65.4756,22600.0
2015-05-08 13:00:00,80.37,80.37,80.35,80.36,34900.0,65.4838,65.4838,65.4675,65.4756,34900.0
2015-05-08 13:30:00,80.37,80.37,80.35,80.36,51700.0,65.4838,65.4838,65.4675,65.4756,51700.0
2015-05-08 14:00:00,80.35,80.36,80.34,80.34,16100.0,65.4675,65.4756,65.4593,65.4593,16100.0
2015-05-08 14:30:00,80.35,80.35,80.32,80.34,64000.0,65.4675,65.4675,65.443,65.4593,64000.0
2015-05-08 15:00:00,80.33,80.35,80.33,80.35,37000.0,65.4512,65.4675,65.4512,65.4675,37000.0
2015-05-08 15:30:00,80.35,80.36,80.34,80.35,51000.0,65.4675,65.4756,65.4593,65.4675,51000.0
2015-05-11 09:30:00,80.31,80.32,80.27,80.32,36200.0,65.4349,65.443,65.4023,65.443,36200.0
2015-05-11 10:00:00,80.31,80.32,80.27,80.27,38100.0,65.4349,65.443,65.4023,65.4023,38100.0
2015-05-11 10:30:00,80.27,80.29,80.27,80.28,29300.0,65.4023,65.4186,65.4023,65.4104,29300.0
2015-05-11 11:00:00,80.29,80.29,80.27,80.28,33400.0,65.4186,65.4186,65.4023,65.4104,33400.0
2015-05-11 11:30:00,80.28,80.29,80.27,80.28,36800.0,65.4104,65.4186,65.4023,65.4104,36800.0
2015-05-11 12:00:00,80.28,80.28,80.26,80.26,51800.0,65.4104,65.4104,65.3942,65.3942,51800.0
2015-05-11 12:30:00,80.27,80.28,80.26,80.27,26700.0,65.4023,65.4104,65.3942,65.4023,26700.0
2015-05-11 13:00:00,80.27,80.28,80.24,80.24,21500.0,65.4023,65.4104,65.3779,65.3779,21500.0
2015-05-11 13:30:00,80.24,80.26,80.24,80.25,26000.0,65.3779,65.3942,65.3779,65.386,26000.0
2015-05-11 14:00:00,80.24,80.25,80.24,80.25,62700.0,65.3779,65.386,65.3779,65.386,62700.0
2015-05-11 14:30:00,80.24,80.25,80.2,80.21,60300.0,65.3779,65.386,65.3453,65.3534,60300.0
2015-05-11 15:00:00,80.21,80.24,80.21,80.23,29300.0,65.3534,65.3779,65.3534,65.3697,29300.0
2015-05-11 15:30:00,80.23,80.24,80.22,80.23,52600.0,65.3697,65.3779,65.3616,65.3697,52600.0
2015-05-12 09:30:00,80.21,80.22,80.15,80.17,33400.0,65.3534,65.3616,65.3045,65.3208,33400.0
2015-05-12 10:00:00,80.18,80.18,80.16,80.17,17300.0,65.329,65.329,65.3127,65.3208,17300.0
2015-05-12 10:30:00,80.17,80.22,80.17,80.21,37900.0,65.3208,65.3616,65.3208,65.3534,37900.0
2015-05-12 11:00:00,80.22,80.22,80.2,80.22,35700.0,65.3616,65.3616,65.3453,65.3616,35700.0
2015-05-12 11:30:00,80.21,80.23,80.21,80.22,40800.0,65.3534,65.3697,65.3534,65.3616,40800.0
2015-05-12 12:00:00,80.22,80.22,80.2,80.21,68300.0,65.3616,65.3616,65.3453,65.3534,68300.0
2015-05-12 12:30:00,80.2,80.21,80.2,80.2,9900.0,65.3453,65.3534,65.3453,65.3453,9900.0
2015-05-12 13:00:00,80.2,80.24,80.2,80.22,29700.0,65.3453,65.3779,65.3453,65.3616,29700.0
2015-05-12 13:30:00,80.23,80.24,80.2,80.2,54800.0,65.3697,65.3779,65.3453,65.3453,54800.0
2015-05-12 14:00:00,80.2,80.22,80.2,80.21,49800.0,65.3453,65.3616,65.3453,65.3534,49800.0
2015-05-12 14:30:00,80.2,80.24,80.2,80.23,66300.0,65.3453,65.3779,65.3453,65.3697,66300.0
2015-05-12 15:00:00,80.23,80.24,80.22,80.22,57200.0,65.3697,65.3779,65.3616,65.3616,57200.0
2015-05-12 15:30:00,80.23,80.24,80.22,80.23,43200.0,65.3697,65.3779,65.3616,65.3697,43200.0
2015-05-13 09:30:00,80.33,80.34,80.29,80.29,54800.0,65.4512,65.4593,65.4186,65.4186,54800.0
2015-05-13 10:00:00,80.3,80.31,80.27,80.28,67400.0,65.4267,65.4349,65.4023,65.4104,67400.0
2015-05-13 10:30:00,80.28,80.33,80.28,80.33,147800.0,65.4104,65.4512,65.4104,65.4512,147800.0
2015-05-13 11:00:00,80.33,80.34,80.28,80.28,47200.0,65.4512,65.4593,65.4104,65.4104,47200.0
2015-05-13 11:30:00,80.29,80.29,80.26,80.28,84900.0,65.4186,65.4186,65.3942,65.4104,84900.0
2015-05-13 12:00:00,80.28,80.29,80.26,80.29,68400.0,65.4104,65.4186,65.3942,65.4186,68400.0
2015-05-13 12:30:00,80.29,80.29,80.25,80.27,27400.0,65.4186,65.4186,65.386,65.4023,27400.0
2015-05-13 13:00:00,80.27,80.31,80.26,80.27,55800.0,65.4023,65.4349,65.3942,65.4023,55800.0
2015-05-13 13:30:00,80.27,80.29,80.26,80.26,49300.0,65.4023,65.4186,65.3942,65.3942,49300.0
2015-05-13 14:00:00,80.27,80.27,80.24,80.25,56700.0,65.4023,65.4023,65.3779,65.386,56700.0
2015-05-13 14:30:00,80.25,80.27,80.25,80.26,67000.0,65.386,65.4023,65.386,65.3942,67000.0
2015-05-13 15:00:00,80.26,80.27,80.25,80.26,52700.0,65.3942,65.4023,65.386,65.3942,52700.0
2015-05-13 15:30:00,80.25,80.27,80.24,80.25,58200.0,65.386,65.4023,65.3779,65.386,58200.0
2015-05-14 09:30:00,80.29,80.31,80.27,80.31,47300.0,65.4186,65.4349,65.4023,65.4349,47300.0
2015-05-14 10:00:00,80.31,80.33,80.3,80.33,28300.0,65.4349,65.4512,65.4267,65.4512,28300.0
2015-05-14 10:30:00,80.33,80.34,80.32,80.33,12800.0,65.4512,65.4593,65.443,65.4512,12800.0
2015-05-14 11:00:00,80.33,80.33,80.29,80.31,27200.0,65.4512,65.4512,65.4186,65.4349,27200.0
2015-05-14 11:30:00,80.32,80.32,80.31,80.32,39400.0,65.443,65.443,65.4349,65.443,39400.0
2015-05-14 12:00:00,80.33,80.33,80.31,80.32,20300.0,65.4512,65.4512,65.4349,65.443,20300.0
2015-05-14 12:30:00,80.32,80.33,80.31,80.33,15500.0,65.443,65.4512,65.4349,65.4512,15500.0
2015-05-14 13:00:00,80.33,80.34,80.31,80.34,36200.0,65.4512,65.4593,65.4349,65.4593,36200.0
2015-05-14 13:30:00,80.33,80.34,80.32,80.33,34600.0,65.4512,65.4593,65.443,65.4512,34600.0
2015-05-14 14:00:00,80.32,80.33,80.31,80.32,54200.0,65.443,65.4512,65.4349,65.443,54200.0
2015-05-14 14:30:00,80.33,80.35,80.32,80.35,54500.0,65.4512,65.4675,65.443,65.4675,54500.0
2015-05-14 15:00:00,80.35,80.36,80.33,80.36,66800.0,65.4675,65.4756,65.4512,65.4756,66800.0
2015-05-14 15:30:00,80.35,80.36,80.34,80.34,37900.0,65.4675,65.4756,65.4593,65.4593,37900.0
2015-05-15 09:30:00,80.38,80.39,80.35,80.38,51600.0,65.4919,65.5001,65.4675,65.4919,51600.0
2015-05-15 10:00:00,80.38,80.43,80.37,80.39,374400.0,65.4919,65.5327,65.4838,65.5001,374400.0
2015-05-15 10:30:00,80.39,80.39,80.37,80.37,24100.0,65.5001,65.5001,65.4838,65.4838,24100.0
2015-05-15 11:00:00,80.38,80.39,80.36,80.39,26000.0,65.4919,65.5001,65.4756,65.5001,26000.0
2015-05-15 11:30:00,80.39,80.4,80.38,80.4,13700.0,65.5001,65.5082,65.4919,65.5082,13700.0
2015-05-15 12:00:00,80.39,80.42,80.39,80.41,50600.0,65.5001,65.5245,65.5001,65.5164,50600.0
2015-05-15 12:30:00,80.4,80.42,80.4,80.42,22700.0,65.5082,65.5245,65.5082,65.5245,22700.0
2015-05-15 13:00:00,80.42,80.45,80.41,80.43,117600.0,65.5245,65.549,65.5164,65.5327,117600.0
2015-05-15 13:30:00,80.43,80.44,80.42,80.43,19100.0,65.5327,65.5408,65.5245,65.5327,19100.0
2015-05-15 14:00:00,80.42,80.43,80.41,80.41,64400.0,65.5245,65.5327,65.5164,65.5164,64400.0
2015-05-15 14:30:00,80.42,80.42,80.41,80.42,41700.0,65.5245,65.5245,65.5164,65.5245,41700.0
2015-05-15 15:00:00,80.42,80.42,80.41,80.42,36400.0,65.5245,65.5245,65.5164,65.5245,36400.0
2015-05-15 15:30:00,80.42,80.42,80.41,80.42,55400.0,65.5245,65.5245,65.5164,65.5245,55400.0
2015-05-18 09:30:00,80.37,80.4,80.37,80.37,70900.0,65.4838,65.5082,65.4838,65.4838,70900.0
2015-05-18 10:00:00,80.39,80.39,80.36,80.38,216600.0,65.5001,65.5001,65.4756,65.4919,216600.0
2015-05-18 10:30:00,80.38,80.39,80.35,80.35,70000.0,65.4919,65.5001,65.4675,65.4675,70000.0
2015-05-18 11:00:00,80.36,80.37,80.35,80.37,34000.0,65.4756,65.4838,65.4675,65.4838,34000.0
2015-05-18 11:30:00,80.37,80.37,80.34,80.35,51300.0,65.4838,65.4838,65.4593,65.4675,51300.0
2015-05-18 12:00:00,80.34,80.36,80.32,80.36,397600.0,65.4593,65.4756,65.443,65.4756,397600.0
2015-05-18 12:30:00,80.36,80.36,80.33,80.35,34900.0,65.4756,65.4756,65.4512,65.4675,34900.0
2015-05-18 13:00:00,80.34,80.36,80.34,80.34,27300.0,65.4593,65.4756,65.4593,65.4593,27300.0
2015-05-18 13:30:00,80.35,80.35,80.33,80.33,26500.0,65.4675,65.4675,65.4512,65.4512,26500.0
2015-05-18 14:00:00,80.34,80.34,80.3,80.32,60900.0,65.4593,65.4593,65.4267,65.443,60900.0
2015-05-18 14:30:00,80.32,80.33,80.32,80.33,38100.0,65.443,65.4512,65.443,65.4512,38100.0
2015-05-18 15:00:00,80.33,80.34,80.31,80.33,72800.0,65.4512,65.4593,65.4349,65.4512,72800.0
2015-05-18 15:30:00,80.34,80.35,80.31,80.32,59400.0,65.4593,65.4675,65.4349,65.443,59400.0
2015-05-19 09:30:00,80.25,80.26,80.18,80.2,211800.0,65.386,65.3942,65.329,65.3453,211800.0
2015-05-19 10:00:00,80.21,80.23,80.2,80.22,49700.0,65.3534,65.3697,65.3453,65.3616,49700.0
2015-05-19 10:30:00,80.22,80.24,80.2,80.2,108900.0,65.3616,65.3779,65.3453,65.3453,108900.0
2015-05-19 11:00:00,80.21,80.22,80.2,80.21,29900.0,65.3534,65.3616,65.3453,65.3534,29900.0
2015-05-19 11:30:00,80.21,80.24,80.2,80.24,391800.0,65.3534,65.3779,65.3453,65.3779,391800.0
2015-05-19 12:00:00,80.23,80.24,80.23,80.23,20200.0,65.3697,65.3779,65.3697,65.3697,20200.0
2015-05-19 12:30:00,80.23,80.24,80.21,80.22,27300.0,65.3697,65.3779,65.3534,65.3616,27300.0
2015-05-19 13:00:00,80.21,80.22,80.2,80.21,66400.0,65.3534,65.3616,65.3453,65.3534,66400.0
2015-05-19 13:30:00,80.21,80.21,80.2,80.21,18000.0,65.3534,65.3534,65.3453,65.3534,18000.0
2015-05-19 14:00:00,80.2,80.22,80.2,80.22,86100.0,65.3453,65.3616,65.3453,65.3616,86100.0
2015-05-19 14:30:00,80.22,80.22,80.2,80.21,105400.0,65.3616,65.3616,65.3453,65.3534,105400.0
2015-05-19 15:00:00,80.2,80.22,80.2,80.22,32400.0,65.3453,65.3616,65.3453,65.3616,32400.0
2015-05-19 15:30:00,80.22,80.22,80.19,80.2,118900.0,65.3616,65.3616,65.3371,65.3453,118900.0
2015-05-20 09:30:00,80.26,80.26,80.2,80.23,105200.0,65.3942,65.3942,65.3453,65.3697,105200.0
2015-05-20 10:00:00,80.23,80.23,80.21,80.22,25700.0,65.3697,65.3697,65.3534,65.3616,25700.0
2015-05-20 10:30:00,80.22,80.24,80.21,80.24,41900.0,65.3616,65.3779,65.3534,65.3779,41900.0
2015-05-20 11:00:00,80.24,80.26,80.23,80.25,178000.0,65.3779,65.3942,65.3697,65.386,178000.0
2015-05-20 11:30:00,80.26,80.26,80.23,80.23,21400.0,65.3942,65.3942,65.3697,65.3697,21400.0
2015-05-20 12:00:00,80.23,80.24,80.21,80.23,348200.0,65.3697,65.3779,65.3534,65.3697,348200.0
2015-05-20 12:30:00,80.23,80.23,80.22,80.23,25900.0,65.3697,65.3697,65.3616,65.3697,25900.0
2015-05-20 13:00:00,80.23,80.24,80.22,80.24,44200.0,65.3697,65.3779,65.3616,65.3779,44200.0
2015-05-20 13:30:00,80.24,80.25,80.22,80.22,33300.0,65.3779,65.386,65.3616,65.3616,33300.0
2015-05-20 14:00:00,80.23,80.28,80.2,80.27,37800.0,65.3697,65.4104,65.3453,65.4023,37800.0
2015-05-20 14:30:00,80.28,80.28,80.26,80.27,49200.0,65.4104,65.4104,65.3942,65.4023,49200.0
2015-05-20 15:00:00,80.26,80.28,80.26,80.28,40700.0,65.3942,65.4104,65.3942,65.4104,40700.0
2015-05-20 15:30:00,80.27,80.28,80.26,80.26,63800.0,65.4023,65.4104,65.3942,65.3942,63800.0
2015-05-21 09:30:00,80.3,80.31,80.27,80.29,51600.0,65.4267,65.4349,65.4023,65.4186,51600.0
2015-05-21 10:00:00,80.29,80.32,80.27,80.27,31000.0,65.4186,65.443,65.4023,65.4023,31000.0
2015-05-21 10:30:00,80.27,80.29,80.26,80.26,73300.0,65.4023,65.4186,65.3942,65.3942,73300.0
2015-05-21 11:00:00,80.26,80.28,80.26,80.28,24000.0,65.3942,65.4104,65.3942,65.4104,24000.0
2015-05-21 11:30:00,80.28,80.3,80.27,80.28,105700.0,65.4104,65.4267,65.4023,65.4104,105700.0
2015-05-21 12:00:00,80.28,80.32,80.28,80.3,70500.0,65.4104,65.443,65.4104,65.4267,70500.0
2015-05-21 12:30:00,80.29,80.3,80.29,80.3,15300.0,65.4186,65.4267,65.4186,65.4267,15300.0
2015-05-21 13:00:00,80.3,80.32,80.29,80.31,23300.0,65.4267,65.443,65.4186,65.4349,23300.0
2015-05-21 13:30:00,80.32,80.32,80.31,80.31,33000.0,65.443,65.443,65.4349,65.4349,33000.0
2015-05-21 14:00:00,80.31,80.33,80.31,80.33,56400.0,65.4349,65.4512,65.4349,65.4512,56400.0
2015-05-21 14:30:00,80.32,80.35,80.32,80.33,87200.0,65.443,65.4675,65.443,65.4512,87200.0
2015-05-21 15:00:00,80.33,80.33,80.32,80.33,35200.0,65.4512,65.4512,65.443,65.4512,35200.0
2015-05-21 15:30:00,80.33,80.34,80.31,80.31,121800.0,65.4512,65.4593,65.4349,65.4349,121800.0
2015-05-22 09:30:00,80.27,80.27,80.22,80.26,37200.0,65.4023,65.4023,65.3616,65.3942,37200.0
2015-05-22 10:00:00,80.26,80.26,80.23,80.24,15800.0,65.3942,65.3942,65.3697,65.3779,15800.0
2015-05-22 10:30:00,80.25,80.26,80.24,80.25,47800.0,65.386,65.3942,65.3779,65.386,47800.0
2015-05-22 11:00:00,80.26,80.26,80.25,80.26,27300.0,65.3942,65.3942,65.386,65.3942,27300.0
2015-05-22 11:30:00,80.26,80.26,80.25,80.25,17300.0,65.3942,65.3942,65.386,65.386,17300.0
2015-05-22 12:00:00,80.25,80.26,80.23,80.23,50900.0,65.386,65.3942,65.3697,65.3697,50900.0
2015-05-22 12:30:00,80.24,80.25,80.23,80.24,40700.0,65.3779,65.386,65.3697,65.3779,40700.0
2015-05-22 13:00:00,80.23,80.26,80.2,80.25,41900.0,65.3697,65.3942,65.3453,65.386,41900.0
2015-05-22 13:30:00,80.24,80.27,80.24,80.26,45200.0,65.3779,65.4023,65.3779,65.3942,45200.0
2015-05-22 14:00:00,80.26,80.27,80.2,80.26,128000.0,65.3942,65.4023,65.3453,65.3942,128000.0
2015-05-22 14:30:00,80.26,80.26,80.25,80.26,31900.0,65.3942,65.3942,65.386,65.3942,31900.0
2015-05-22 15:00:00,80.26,80.26,80.25,80.26,30100.0,65.3942,65.3942,65.386,65.3942,30100.0
2015-05-22 15:30:00,80.26,80.27,80.25,80.26,30500.0,65.3942,65.4023,65.386,65.3942,30500.0
2015-05-26 09:30:00,80.22,80.24,80.2,80.22,43700.0,65.3616,65.3779,65.3453,65.3616,43700.0
2015-05-26 10:00:00,80.21,80.24,80.21,80.23,55400.0,65.3534,65.3779,65.3534,65.3697,55400.0
2015-05-26 10:30:00,80.22,80.25,80.22,80.25,15900.0,65.3616,65.386,65.3616,65.386,15900.0
2015-05-26 11:00:00,80.24,80.28,80.24,80.27,37100.0,65.3779,65.4104,65.3779,65.4023,37100.0
2015-05-26 11:30:00,80.27,80.27,80.25,80.27,22900.0,65.4023,65.4023,65.386,65.4023,22900.0
2015-05-26 12:00:00,80.26,80.27,80.25,80.26,22200.0,65.3942,65.4023,65.386,65.3942,22200.0
2015-05-26 12:30:00,80.26,80.29,80.25,80.28,26800.0,65.3942,65.4186,65.386,65.4104,26800.0
2015-05-26 13:00:00,80.28,80.29,80.27,80.29,38200.0,65.4104,65.4186,65.4023,65.4186,38200.0
2015-05-26 13:30:00,80.29,80.29,80.27,80.29,45500.0,65.4186,65.4186,65.4023,65.4186,45500.0
2015-05-26 14:00:00,80.29,80.31,80.28,80.3,59500.0,65.4186,65.4349,65.4104,65.4267,59500.0
2015-05-26 14:30:00,80.3,80.3,80.28,80.29,63400.0,65.4267,65.4267,65.4104,65.4186,63400.0
2015-05-26 15:00:00,80.28,80.29,80.27,80.29,47000.0,65.4104,65.4186,65.4023,65.4186,47000.0
2015-05-26 15:30:00,80.29,80.3,80.28,80.3,52400.0,65.4186,65.4267,65.4104,65.4267,52400.0
2015-05-27 09:30:00,80.29,80.31,80.24,80.26,50900.0,65.4186,65.4349,65.3779,65.3942,50900.0
2015-05-27 10:00:00,80.26,80.28,80.25,80.27,18400.0,65.3942,65.4104,65.386,65.4023,18400.0
2015-05-27 10:30:00,80.28,80.28,80.25,80.26,40300.0,65.4104,65.4104,65.386,65.3942,40300.0
2015-05-27 11:00:00,80.25,80.27,80.25,80.27,21400.0,65.386,65.4023,65.386,65.4023,21400.0
2015-05-27 11:30:00,80.27,80.28,80.26,80.26,23400.0,65.4023,65.4104,65.3942,65.3942,23400.0
2015-05-27 12:00:00,80.27,80.27,80.26,80.26,69400.0,65.4023,65.4023,65.3942,65.3942,69400.0
2015-05-27 12:30:00,80.26,80.27,80.26,80.27,28300.0,65.3942,65.4023,65.3942,65.4023,28300.0
2015-05-27 13:00:00,80.27,80.27,80.26,80.26,30200.0,65.4023,65.4023,65.3942,65.3942,30200.0
2015-05-27 13:30:00,80.27,80.29,80.26,80.29,37300.0,65.4023,65.4186,65.3942,65.4186,37300.0
2015-05-27 14:00:00,80.29,80.29,80.28,80.28,68700.0,65.4186,65.4186,65.4104,65.4104,68700.0
2015-05-27 14:30:00,80.29,80.3,80.28,80.3,28900.0,65.4186,65.4267,65.4104,65.4267,28900.0
2015-05-27 15:00:00,80.29,80.3,80.29,80.3,37800.0,65.4186,65.4267,65.4186,65.4267,37800.0
2015-05-27 15:30:00,80.3,80.32,80.29,80.3,100000.0,65.4267,65.443,65.4186,65.4267,100000.0
2015-05-28 09:30:00,80.36,80.36,80.31,80.33,34900.0,65.4756,65.4756,65.4349,65.4512,34900.0
2015-05-28 10:00:00,80.32,80.35,80.32,80.33,26100.0,65.443,65.4675,65.443,65.4512,26100.0
2015-05-28 10:30:00,80.33,80.34,80.31,80.33,69400.0,65.4512,65.4593,65.4349,65.4512,69400.0
2015-05-28 11:00:00,80.32,80.33,80.31,80.33,61000.0,65.443,65.4512,65.4349,65.4512,61000.0
2015-05-28 11:30:00,80.33,80.33,80.32,80.32,19000.0,65.4512,65.4512,65.443,65.443,19000.0
2015-05-28 12:00:00,80.33,80.34,80.32,80.34,24700.0,65.4512,65.4593,65.443,65.4593,24700.0
2015-05-28 12:30:00,80.33,80.34,80.32,80.34,15500.0,65.4512,65.4593,65.443,65.4593,15500.0
2015-05-28 13:00:00,80.34,80.36,80.34,80.36,24000.0,65.4593,65.4756,65.4593,65.4756,24000.0
2015-05-28 13:30:00,80.35,80.36,80.35,80.36,36600.0,65.4675,65.4756,65.4675,65.4756,36600.0
2015-05-28 14:00:00,80.36,80.37,80.35,80.36,55700.0,65.4756,65.4838,65.4675,65.4756,55700.0
2015-05-28 14:30:00,80.36,80.36,80.35,80.36,26900.0,65.4756,65.4756,65.4675,65.4756,26900.0
2015-05-28 15:00:00,80.36,80.36,80.34,80.35,62600.0,65.4756,65.4756,65.4593,65.4675,62600.0
2015-05-28 15:30:00,80.35,80.36,80.34,80.36,79200.0,65.4675,65.4756,65.4593,65.4756,79200.0
2015-05-29 09:30:00,80.37,80.39,80.34,80.37,147112.0,65.4838,65.5001,65.4593,65.4838,147112.0
2015-05-29 10:00:00,80.37,80.38,80.36,80.36,13213.0,65.4838,65.4919,65.4756,65.4756,13213.0
2015-05-29 10:30:00,80.37,80.38,80.36,80.37,40154.0,65.4838,65.4919,65.4756,65.4838,40154.0
2015-05-29 11:00:00,80.37,80.37,80.35,80.37,148603.0,65.4838,65.4838,65.4675,65.4838,148603.0
2015-05-29 11:30:00,80.37,80.38,80.35,80.37,27228.0,65.4838,65.4919,65.4675,65.4838,27228.0
2015-05-29 12:00:00,80.38,80.38,80.36,80.37,63442.0,65.4919,65.4919,65.4756,65.4838,63442.0
2015-05-29 12:30:00,80.36,80.37,80.36,80.36,24186.0,65.4756,65.4838,65.4756,65.4756,24186.0
2015-05-29 13:00:00,80.37,80.4,80.36,80.38,49917.0,65.4838,65.5082,65.4756,65.4919,49917.0
2015-05-29 13:30:00,80.39,80.4,80.38,80.4,53632.0,65.5001,65.5082,65.4919,65.5082,53632.0
2015-05-29 14:00:00,80.39,80.4,80.39,80.39,28111.0,65.5001,65.5082,65.5001,65.5001,28111.0
2015-05-29 14:30:00,80.4,80.41,80.39,80.4,43691.0,65.5082,65.5164,65.5001,65.5082,43691.0
2015-05-29 15:00:00,80.41,80.41,80.38,80.38,80008.0,65.5164,65.5164,65.4919,65.4919,80008.0
2015-05-29 15:30:00,80.39,80.39,80.35,80.37,85760.0,65.5001,65.5001,65.4675,65.4838,85760.0
2015-06-01 09:30:00,80.33,80.33,80.27,80.3,37169.0,65.5228,65.5228,65.4738,65.4983,37169.0
2015-06-01 10:00:00,80.3,80.3,80.24,80.26,23715.0,65.4983,65.4983,65.4494,65.4657,23715.0
2015-06-01 10:30:00,80.25,80.28,80.25,80.27,11427.0,65.4575,65.482,65.4575,65.4738,11427.0
2015-06-01 11:00:00,80.28,80.28,80.24,80.25,19269.0,65.482,65.482,65.4494,65.4575,19269.0
2015-06-01 11:30:00,80.25,80.25,80.23,80.24,34849.0,65.4575,65.4575,65.4412,65.4494,34849.0
2015-06-01 12:00:00,80.23,80.24,80.19,80.2,70844.0,65.4412,65.4494,65.4086,65.4167,70844.0
2015-06-01 12:30:00,80.19,80.21,80.18,80.19,28831.0,65.4086,65.4249,65.4004,65.4086,28831.0
2015-06-01 13:00:00,80.19,80.2,80.19,80.2,22246.0,65.4086,65.4167,65.4086,65.4167,22246.0
2015-06-01 13:30:00,80.2,80.2,80.19,80.2,19477.0,65.4167,65.4167,65.4086,65.4167,19477.0
2015-06-01 14:00:00,80.19,80.21,80.19,80.21,65541.0,65.4086,65.4249,65.4086,65.4249,65541.0
2015-06-01 14:30:00,80.21,80.21,80.2,80.2,50047.0,65.4249,65.4249,65.4167,65.4167,50047.0
2015-06-01 15:00:00,80.2,80.21,80.19,80.2,63306.0,65.4167,65.4249,65.4086,65.4167,63306.0
2015-06-01 15:30:00,80.2,80.21,80.19,80.21,67266.0,65.4167,65.4249,65.4086,65.4249,67266.0
2015-06-02 09:30:00,80.15,80.16,80.11,80.12,63506.0,65.376,65.3841,65.3433,65.3515,63506.0
2015-06-02 10:00:00,80.12,80.14,80.11,80.13,17972.0,65.3515,65.3678,65.3433,65.3596,17972.0
2015-06-02 10:30:00,80.13,80.15,80.12,80.14,16739.0,65.3596,65.376,65.3515,65.3678,16739.0
2015-06-02 11:00:00,80.15,80.16,80.14,80.14,87551.0,65.376,65.3841,65.3678,65.3678,87551.0
2015-06-02 11:30:00,80.14,80.15,80.12,80.12,35542.0,65.3678,65.376,65.3515,65.3515,35542.0
2015-06-02 12:00:00,80.13,80.13,80.12,80.13,88458.0,65.3596,65.3596,65.3515,65.3596,88458.0
2015-06-02 12:30:00,80.12,80.13,80.12,80.13,23337.0,65.3515,65.3596,65.3515,65.3596,23337.0
2015-06-02 13:00:00,80.12,80.14,80.12,80.14,23138.0,65.3515,65.3678,65.3515,65.3678,23138.0
2015-06-02 13:30:00,80.13,80.14,80.12,80.13,66729.0,65.3596,65.3678,65.3515,65.3596,66729.0
2015-06-02 14:00:00,80.12,80.15,80.12,80.14,35946.0,65.3515,65.376,65.3515,65.3678,35946.0
2015-06-02 14:30:00,80.14,80.15,80.14,80.15,53586.0,65.3678,65.376,65.3678,65.376,53586.0
2015-06-02 15:00:00,80.15,80.15,80.14,80.15,56757.0,65.376,65.376,65.3678,65.376,56757.0
2015-06-02 15:30:00,80.15,80.16,80.14,80.15,55849.0,65.376,65.3841,65.3678,65.376,55849.0
2015-06-03 09:30:00,80.1,80.1,80.06,80.07,63086.0,65.3352,65.3352,65.3025,65.3107,63086.0
2015-06-03 10:00:00,80.06,80.07,80.04,80.06,43710.0,65.3025,65.3107,65.2862,65.3025,43710.0
2015-06-03 10:30:00,80.06,80.09,80.05,80.07,20520.0,65.3025,65.327,65.2944,65.3107,20520.0
2015-06-03 11:00:00,80.08,80.08,80.05,80.05,21614.0,65.3189,65.3189,65.2944,65.2944,21614.0
2015-06-03 11:30:00,80.05,80.07,80.05,80.07,42378.0,65.2944,65.3107,65.2944,65.3107,42378.0
2015-06-03 12:00:00,80.07,80.07,80.04,80.05,16959.0,65.3107,65.3107,65.2862,65.2944,16959.0
2015-06-03 12:30:00,80.04,80.05,80.03,80.04,22464.0,65.2862,65.2944,65.2781,65.2862,22464.0
2015-06-03 13:00:00,80.04,80.06,80.03,80.06,19815.0,65.2862,65.3025,65.2781,65.3025,19815.0
2015-06-03 13:30:00,80.06,80.08,80.05,80.08,58489.0,65.3025,65.3189,65.2944,65.3189,58489.0
2015-06-03 14:00:00,80.07,80.08,80.07,80.08,43582.0,65.3107,65.3189,65.3107,65.3189,43582.0
2015-06-03 14:30:00,80.07,80.08,80.07,80.08,27404.0,65.3107,65.3189,65.3107,65.3189,27404.0
2015-06-03 15:00:00,80.07,80.07,80.06,80.06,70001.0,65.3107,65.3107,65.3025,65.3025,70001.0
2015-06-03 15:30:00,80.06,80.07,80.04,80.04,172240.0,65.3025,65.3107,65.2862,65.2862,172240.0
2015-06-04 09:30:00,80.09,80.11,80.03,80.1,48513.0,65.327,65.3433,65.2781,65.3352,48513.0
2015-06-04 10:00:00,80.09,80.11,80.07,80.1,30716.0,65.327,65.3433,65.3107,65.3352,30716.0
2015-06-04 10:30:00,80.11,80.11,80.07,80.08,14968.0,65.3433,65.3433,65.3107,65.3189,14968.0
2015-06-04 11:00:00,80.09,80.09,80.04,80.06,36077.0,65.327,65.327,65.2862,65.3025,36077.0
2015-06-04 11:30:00,80.06,80.07,80.04,80.06,13750.0,65.3025,65.3107,65.2862,65.3025,13750.0
2015-06-04 12:00:00,80.05,80.07,80.04,80.07,22951.0,65.2944,65.3107,65.2862,65.3107,22951.0
2015-06-04 12:30:00,80.07,80.09,80.06,80.08,24503.0,65.3107,65.327,65.3025,65.3189,24503.0
2015-06-04 13:00:00,80.08,80.09,80.08,80.08,36933.0,65.3189,65.327,65.3189,65.3189,36933.0
2015-06-04 13:30:00,80.09,80.12,80.08,80.12,80695.0,65.327,65.3515,65.3189,65.3515,80695.0
2015-06-04 14:00:00,80.12,80.13,80.11,80.13,43782.0,65.3515,65.3596,65.3433,65.3596,43782.0
2015-06-04 14:30:00,80.12,80.14,80.11,80.12,116487.0,65.3515,65.3678,65.3433,65.3515,116487.0
2015-06-04 15:00:00,80.12,80.13,80.11,80.12,59067.0,65.3515,65.3596,65.3433,65.3515,59067.0
2015-06-04 15:30:00,80.13,80.13,80.1,80.11,40053.0,65.3596,65.3596,65.3352,65.3433,40053.0
2015-06-05 09:30:00,79.92,79.92,79.88,79.92,65021.0,65.1883,65.1883,65.1557,65.1883,65021.0
2015-06-05 10:00:00,79.92,79.94,79.9,79.93,20138.0,65.1883,65.2047,65.172,65.1965,20138.0
2015-06-05 10:30:00,79.92,79.95,79.92,79.92,35704.0,65.1883,65.2128,65.1883,65.1883,35704.0
2015-06-05 11:00:00,79.93,79.96,79.92,79.95,73888.0,65.1965,65.221,65.1883,65.2128,73888.0
2015-06-05 11:30:00,79.96,79.98,79.96,79.98,316757.0,65.221,65.2373,65.221,65.2373,316757.0
2015-06-05 12:00:00,79.98,79.98,79.94,79.95,38134.0,65.2373,65.2373,65.2047,65.2128,38134.0
2015-06-05 12:30:00,79.95,79.96,79.91,79.96,159167.0,65.2128,65.221,65.1802,65.221,159167.0
2015-06-05 13:00:00,79.96,79.97,79.95,79.96,49407.0,65.221,65.2291,65.2128,65.221,49407.0
2015-06-05 13:30:00,79.96,79.97,79.94,79.94,34438.0,65.221,65.2291,65.2047,65.2047,34438.0
2015-06-05 14:00:00,79.94,79.96,79.93,79.95,89203.0,65.2047,65.221,65.1965,65.2128,89203.0
2015-06-05 14:30:00,79.95,79.97,79.95,79.97,83131.0,65.2128,65.2291,65.2128,65.2291,83131.0
2015-06-05 15:00:00,79.96,79.97,79.95,79.96,31392.0,65.221,65.2291,65.2128,65.221,31392.0
2015-06-05 15:30:00,79.95,79.98,79.95,79.97,60573.0,65.2128,65.2373,65.2128,65.2291,60573.0
2015-06-08 09:30:00,79.98,80.01,79.98,79.99,40889.0,65.2373,65.2618,65.2373,65.2454,40889.0
2015-06-08 10:00:00,80.0,80.02,79.99,80.01,25366.0,65.2536,65.2699,65.2454,65.2618,25366.0
2015-06-08 10:30:00,80.0,80.01,79.99,80.0,22867.0,65.2536,65.2618,65.2454,65.2536,22867.0
2015-06-08 11:00:00,80.0,80.0,79.99,80.0,15047.0,65.2536,65.2536,65.2454,65.2536,15047.0
2015-06-08 11:30:00,80.0,80.01,79.99,80.01,459874.0,65.2536,65.2618,65.2454,65.2618,459874.0
2015-06-08 12:00:00,80.01,80.01,79.99,79.99,21959.0,65.2618,65.2618,65.2454,65.2454,21959.0
2015-06-08 12:30:00,79.99,80.01,79.99,80.0,17036.0,65.2454,65.2618,65.2454,65.2536,17036.0
2015-06-08 13:00:00,80.0,80.01,80.0,80.01,21892.0,65.2536,65.2618,65.2536,65.2618,21892.0
2015-06-08 13:30:00,80.01,80.03,80.0,80.01,71926.0,65.2618,65.2781,65.2536,65.2618,71926.0
2015-06-08 14:00:00,80.02,80.03,80.01,80.02,61640.0,65.2699,65.2781,65.2618,65.2699,61640.0
2015-06-08 14:30:00,80.03,80.04,80.02,80.04,74340.0,65.2781,65.2862,65.2699,65.2862,74340.0
2015-06-08 15:00:00,80.04,80.04,80.02,80.03,24488.0,65.2862,65.2862,65.2699,65.2781,24488.0
2015-06-08 15:30:00,80.03,80.03,80.01,80.01,42484.0,65.2781,65.2781,65.2618,65.2618,42484.0
2015-06-09 09:30:00,79.98,80.0,79.93,79.93,53797.0,65.2373,65.2536,65.1965,65.1965,53797.0
2015-06-09 10:00:00,79.93,79.97,79.93,79.95,258151.0,65.1965,65.2291,65.1965,65.2128,258151.0
2015-06-09 10:30:00,79.96,79.99,79.95,79.96,474965.0,65.221,65.2454,65.2128,65.221,474965.0
2015-06-09 11:00:00,79.96,79.97,79.93,79.94,264372.0,65.221,65.2291,65.1965,65.2047,264372.0
2015-06-09 11:30:00,79.95,79.96,79.94,79.96,72500.0,65.2128,65.221,65.2047,65.221,72500.0
2015-06-09 12:00:00,79.96,79.96,79.95,79.96,23199.0,65.221,65.221,65.2128,65.221,23199.0
2015-06-09 12:30:00,79.95,79.97,79.95,79.97,68859.0,65.2128,65.2291,65.2128,65.2291,68859.0
2015-06-09 13:00:00,79.97,79.98,79.96,79.98,35608.0,65.2291,65.2373,65.221,65.2373,35608.0
2015-06-09 13:30:00,79.97,79.98,79.97,79.97,22223.0,65.2291,65.2373,65.2291,65.2291,22223.0
2015-06-09 14:00:00,79.97,79.98,79.97,79.97,86253.0,65.2291,65.2373,65.2291,65.2291,86253.0
2015-06-09 14:30:00,79.97,79.98,79.97,79.98,27829.0,65.2291,65.2373,65.2291,65.2373,27829.0
2015-06-09 15:00:00,79.98,79.98,79.97,79.98,64510.0,65.2373,65.2373,65.2291,65.2373,64510.0
2015-06-09 15:30:00,79.98,79.98,79.96,79.97,77107.0,65.2373,65.2373,65.221,65.2291,77107.0
2015-06-10 09:30:00,79.94,79.94,79.9,79.92,166455.0,65.2047,65.2047,65.172,65.1883,166455.0
2015-06-10 10:00:00,79.92,79.96,79.92,79.94,90529.0,65.1883,65.221,65.1883,65.2047,90529.0
2015-06-10 10:30:00,79.94,79.95,79.92,79.92,88327.0,65.2047,65.2128,65.1883,65.1883,88327.0
2015-06-10 11:00:00,79.93,79.93,79.91,79.93,94240.0,65.1965,65.1965,65.1802,65.1965,94240.0
2015-06-10 11:30:00,79.92,79.94,79.91,79.93,109582.0,65.1883,65.2047,65.1802,65.1965,109582.0
2015-06-10 12:00:00,79.93,79.94,79.92,79.93,64385.0,65.1965,65.2047,65.1883,65.1965,64385.0
2015-06-10 12:30:00,79.94,79.95,79.93,79.93,88809.0,65.2047,65.2128,65.1965,65.1965,88809.0
2015-06-10 13:00:00,79.94,79.97,79.93,79.95,108577.0,65.2047,65.2291,65.1965,65.2128,108577.0
2015-06-10 13:30:00,79.95,79.96,79.93,79.93,112782.0,65.2128,65.221,65.1965,65.1965,112782.0
2015-06-10 14:00:00,79.94,79.95,79.93,79.94,163282.0,65.2047,65.2128,65.1965,65.2047,163282.0
2015-06-10 14:30:00,79.93,79.94,79.93,79.93,114871.0,65.1965,65.2047,65.1965,65.1965,114871.0
2015-06-10 15:00:00,79.93,79.94,79.91,79.92,136928.0,65.1965,65.2047,65.1802,65.1883,136928.0
2015-06-10 15:30:00,79.92,79.93,79.91,79.93,245631.0,65.1883,65.1965,65.1802,65.1965,245631.0
2015-06-11 09:30:00,79.94,79.94,79.89,79.89,40679.0,65.2047,65.2047,65.1639,65.1639,40679.0
2015-06-11 10:00:00,79.9,79.91,79.89,79.91,28826.0,65.172,65.1802,65.1639,65.1802,28826.0
2015-06-11 10:30:00,79.91,79.92,79.9,79.91,199881.0,65.1802,65.1883,65.172,65.1802,199881.0
2015-06-11 11:00:00,79.91,79.91,79.9,79.9,25901.0,65.1802,65.1802,65.172,65.172,25901.0
2015-06-11 11:30:00,79.91,79.94,79.9,79.93,52702.0,65.1802,65.2047,65.172,65.1965,52702.0
2015-06-11 12:00:00,79.93,79.95,79.93,79.94,19587.0,65.1965,65.2128,65.1965,65.2047,19587.0
2015-06-11 12:30:00,79.95,79.95,79.93,79.93,86338.0,65.2128,65.2128,65.1965,65.1965,86338.0
2015-06-11 13:00:00,79.93,79.97,79.93,79.96,59596.0,65.1965,65.2291,65.1965,65.221,59596.0
2015-06-11 13:30:00,79.95,79.97,79.95,79.96,40730.0,65.2128,65.2291,65.2128,65.221,40730.0
2015-06-11 14:00:00,79.97,79.98,79.96,79.98,39757.0,65.2291,65.2373,65.221,65.2373,39757.0
2015-06-11 14:30:00,79.98,80.0,79.97,80.0,95565.0,65.2373,65.2536,65.2291,65.2536,95565.0
2015-06-11 15:00:00,80.0,80.0,79.98,79.98,222274.0,65.2536,65.2536,65.2373,65.2373,222274.0
2015-06-11 15:30:00,79.98,80.0,79.98,79.99,68529.0,65.2373,65.2536,65.2373,65.2454,68529.0
2015-06-12 09:30:00,79.95,79.99,79.93,79.98,76659.0,65.2128,65.2454,65.1965,65.2373,76659.0
2015-06-12 10:00:00,79.98,80.0,79.96,79.99,25279.0,65.2373,65.2536,65.221,65.2454,25279.0
2015-06-12 10:30:00,79.99,80.02,79.98,80.02,22443.0,65.2454,65.2699,65.2373,65.2699,22443.0
2015-06-12 11:00:00,80.02,80.02,79.98,79.98,74947.0,65.2699,65.2699,65.2373,65.2373,74947.0
2015-06-12 11:30:00,79.99,79.99,79.98,79.99,13727.0,65.2454,65.2454,65.2373,65.2454,13727.0
2015-06-12 12:00:00,80.0,80.0,79.99,80.0,48233.0,65.2536,65.2536,65.2454,65.2536,48233.0
2015-06-12 12:30:00,79.99,80.0,79.98,80.0,24747.0,65.2454,65.2536,65.2373,65.2536,24747.0
2015-06-12 13:00:00,80.0,80.0,79.99,80.0,34881.0,65.2536,65.2536,65.2454,65.2536,34881.0
2015-06-12 13:30:00,80.0,80.0,79.98,79.98,28210.0,65.2536,65.2536,65.2373,65.2373,28210.0
2015-06-12 14:00:00,79.98,79.99,79.98,79.98,45034.0,65.2373,65.2454,65.2373,65.2373,45034.0
2015-06-12 14:30:00,79.98,79.99,79.98,79.99,76395.0,65.2373,65.2454,65.2373,65.2454,76395.0
2015-06-12 15:00:00,79.98,80.0,79.96,79.97,114824.0,65.2373,65.2536,65.221,65.2291,114824.0
2015-06-12 15:30:00,79.96,79.97,79.96,79.96,36719.0,65.221,65.2291,65.221,65.221,36719.0
2015-06-15 09:30:00,80.04,80.08,80.04,80.05,63797.0,65.2862,65.3189,65.2862,65.2944,63797.0
2015-06-15 10:00:00,80.04,80.05,80.03,80.04,20747.0,65.2862,65.2944,65.2781,65.2862,20747.0
2015-06-15 10:30:00,80.04,80.04,80.01,80.02,68112.0,65.2862,65.2862,65.2618,65.2699,68112.0
2015-06-15 11:00:00,80.01,80.02,80.0,80.02,30122.0,65.2618,65.2699,65.2536,65.2699,30122.0
2015-06-15 11:30:00,80.02,80.02,80.01,80.02,38612.0,65.2699,65.2699,65.2618,65.2699,38612.0
2015-06-15 12:00:00,80.02,80.02,80.0,80.0,57374.0,65.2699,65.2699,65.2536,65.2536,57374.0
2015-06-15 12:30:00,80.0,80.01,80.0,80.01,23651.0,65.2536,65.2618,65.2536,65.2618,23651.0
2015-06-15 13:00:00,80.01,80.01,79.99,79.99,58366.0,65.2618,65.2618,65.2454,65.2454,58366.0
2015-06-15 13:30:00,79.99,80.0,79.98,79.98,44874.0,65.2454,65.2536,65.2373,65.2373,44874.0
2015-06-15 14:00:00,79.98,79.99,79.98,79.98,36856.0,65.2373,65.2454,65.2373,65.2373,36856.0
2015-06-15 14:30:00,79.99,80.01,79.98,80.01,106492.0,65.2454,65.2618,65.2373,65.2618,106492.0
2015-06-15 15:00:00,80.01,80.01,79.98,80.0,102257.0,65.2618,65.2618,65.2373,65.2536,102257.0
2015-06-15 15:30:00,79.99,80.0,79.98,80.0,63933.0,65.2454,65.2536,65.2373,65.2536,63933.0
2015-06-16 09:30:00,80.02,80.06,80.01,80.01,37786.0,65.2699,65.3025,65.2618,65.2618,37786.0
2015-06-16 10:00:00,80.01,80.02,80.01,80.01,46760.0,65.2618,65.2699,65.2618,65.2618,46760.0
2015-06-16 10:30:00,80.0,80.02,80.0,80.0,29991.0,65.2536,65.2699,65.2536,65.2536,29991.0
2015-06-16 11:00:00,80.0,80.03,80.0,80.02,51790.0,65.2536,65.2781,65.2536,65.2699,51790.0
2015-06-16 11:30:00,80.02,80.03,80.01,80.02,87286.0,65.2699,65.2781,65.2618,65.2699,87286.0
2015-06-16 12:00:00,80.02,80.04,80.02,80.03,37701.0,65.2699,65.2862,65.2699,65.2781,37701.0
2015-06-16 12:30:00,80.03,80.04,80.03,80.04,26736.0,65.2781,65.2862,65.2781,65.2862,26736.0
2015-06-16 13:00:00,80.03,80.04,80.03,80.04,59482.0,65.2781,65.2862,65.2781,65.2862,59482.0
2015-06-16 13:30:00,80.04,80.05,80.03,80.05,328440.0,65.2862,65.2944,65.2781,65.2944,328440.0
2015-06-16 14:00:00,80.04,80.05,80.04,80.04,46275.0,65.2862,65.2944,65.2862,65.2862,46275.0
2015-06-16 14:30:00,80.05,80.05,80.03,80.04,132325.0,65.2944,65.2944,65.2781,65.2862,132325.0
2015-06-16 15:00:00,80.04,80.04,80.03,80.04,27414.0,65.2862,65.2862,65.2781,65.2862,27414.0
2015-06-16 15:30:00,80.04,80.05,80.03,80.03,51093.0,65.2862,65.2944,65.2781,65.2781,51093.0
2015-06-17 09:30:00,80.02,80.03,79.98,79.98,78226.0,65.2699,65.2781,65.2373,65.2373,78226.0
2015-06-17 10:00:00,79.98,79.99,79.97,79.98,21023.0,65.2373,65.2454,65.2291,65.2373,21023.0
2015-06-17 10:30:00,79.97,79.98,79.95,79.95,29630.0,65.2291,65.2373,65.2128,65.2128,29630.0
2015-06-17 11:00:00,79.96,79.96,79.94,79.95,27888.0,65.221,65.221,65.2047,65.2128,27888.0
2015-06-17 11:30:00,79.95,79.95,79.93,79.94,729119.0,65.2128,65.2128,65.1965,65.2047,729119.0
2015-06-17 12:00:00,79.94,79.94,79.93,79.94,25860.0,65.2047,65.2047,65.1965,65.2047,25860.0
2015-06-17 12:30:00,79.94,79.94,79.93,79.94,32223.0,65.2047,65.2047,65.1965,65.2047,32223.0
2015-06-17 13:00:00,79.94,79.94,79.92,79.93,36438.0,65.2047,65.2047,65.1883,65.1965,36438.0
2015-06-17 13:30:00,79.92,79.94,79.9,79.92,86147.0,65.1883,65.2047,65.172,65.1883,86147.0
2015-06-17 14:00:00,79.9,80.07,79.9,80.03,142337.0,65.172,65.3107,65.172,65.2781,142337.0
2015-06-17 14:30:00,80.03,80.09,80.03,80.09,140702.0,65.2781,65.327,65.2781,65.327,140702.0
2015-06-17 15:00:00,80.08,80.1,80.07,80.09,176473.0,65.3189,65.3352,65.3107,65.327,176473.0
2015-06-17 15:30:00,80.09,80.1,80.09,80.1,51439.0,65.327,65.3352,65.327,65.3352,51439.0
2015-06-18 09:30:00,80.13,80.16,80.1,80.14,30428.0,65.3596,65.3841,65.3352,65.3678,30428.0
2015-06-18 10:00:00,80.13,80.14,80.1,80.1,32469.0,65.3596,65.3678,65.3352,65.3352,32469.0
2015-06-18 10:30:00,80.11,80.11,80.09,80.1,54805.0,65.3433,65.3433,65.327,65.3352,54805.0
2015-06-18 11:00:00,80.1,80.1,80.09,80.09,27326.0,65.3352,65.3352,65.327,65.327,27326.0
2015-06-18 11:30:00,80.1,80.1,80.09,80.09,46561.0,65.3352,65.3352,65.327,65.327,46561.0
2015-06-18 12:00:00,80.09,80.12,80.06,80.09,49430.0,65.327,65.3515,65.3025,65.327,49430.0
2015-06-18 12:30:00,80.08,80.09,80.07,80.07,23617.0,65.3189,65.327,65.3107,65.3107,23617.0
2015-06-18 13:00:00,80.08,80.1,80.06,80.08,439983.0,65.3189,65.3352,65.3025,65.3189,439983.0
2015-06-18 13:30:00,80.07,80.1,80.07,80.1,49403.0,65.3107,65.3352,65.3107,65.3352,49403.0
2015-06-18 14:00:00,80.09,80.1,80.08,80.1,86886.0,65.327,65.3352,65.3189,65.3352,86886.0
2015-06-18 14:30:00,80.09,80.13,80.09,80.11,110905.0,65.327,65.3596,65.327,65.3433,110905.0
2015-06-18 15:00:00,80.1,80.12,80.1,80.12,54624.0,65.3352,65.3515,65.3352,65.3515,54624.0
2015-06-18 15:30:00,80.11,80.14,80.11,80.14,29534.0,65.3433,65.3678,65.3433,65.3678,29534.0
2015-06-19 09:30:00,80.17,80.22,80.16,80.2,61850.0,65.3923,65.433,65.3841,65.4167,61850.0
2015-06-19 10:00:00,80.2,80.22,80.2,80.21,24742.0,65.4167,65.433,65.4167,65.4249,24742.0
2015-06-19 10:30:00,80.21,80.23,80.2,80.2,49436.0,65.4249,65.4412,65.4167,65.4167,49436.0
2015-06-19 11:00:00,80.2,80.21,80.19,80.19,27731.0,65.4167,65.4249,65.4086,65.4086,27731.0
2015-06-19 11:30:00,80.2,80.21,80.19,80.2,20499.0,65.4167,65.4249,65.4086,65.4167,20499.0
2015-06-19 12:00:00,80.21,80.21,80.18,80.2,20197.0,65.4249,65.4249,65.4004,65.4167,20197.0
2015-06-19 12:30:00,80.2,80.22,80.19,80.22,15692.0,65.4167,65.433,65.4086,65.433,15692.0
2015-06-19 13:00:00,80.21,80.22,80.2,80.2,22071.0,65.4249,65.433,65.4167,65.4167,22071.0
2015-06-19 13:30:00,80.21,80.21,80.2,80.2,36502.0,65.4249,65.4249,65.4167,65.4167,36502.0
2015-06-19 14:00:00,80.2,80.22,80.17,80.2,523296.0,65.4167,65.433,65.3923,65.4167,523296.0
2015-06-19 14:30:00,80.2,80.22,80.19,80.21,117029.0,65.4167,65.433,65.4086,65.4249,117029.0
2015-06-19 15:00:00,80.21,80.22,80.21,80.22,37332.0,65.4249,65.433,65.4249,65.433,37332.0
2015-06-19 15:30:00,80.22,80.22,80.2,80.21,52805.0,65.433,65.433,65.4167,65.4249,52805.0
2015-06-22 09:30:00,80.14,80.16,80.1,80.11,45424.0,65.3678,65.3841,65.3352,65.3433,45424.0
2015-06-22 10:00:00,80.11,80.11,80.08,80.09,11628.0,65.3433,65.3433,65.3189,65.327,11628.0
2015-06-22 10:30:00,80.09,80.1,80.08,80.1,19823.0,65.327,65.3352,65.3189,65.3352,19823.0
2015-06-22 11:00:00,80.09,80.1,80.07,80.08,24165.0,65.327,65.3352,65.3107,65.3189,24165.0
2015-06-22 11:30:00,80.08,80.1,80.07,80.08,32060.0,65.3189,65.3352,65.3107,65.3189,32060.0
2015-06-22 12:00:00,80.09,80.11,80.08,80.09,41792.0,65.327,65.3433,65.3189,65.327,41792.0
2015-06-22 12:30:00,80.09,80.09,80.08,80.09,30786.0,65.327,65.327,65.3189,65.327,30786.0
2015-06-22 13:00:00,80.09,80.1,80.08,80.08,19242.0,65.327,65.3352,65.3189,65.3189,19242.0
2015-06-22 13:30:00,80.09,80.09,80.08,80.09,29579.0,65.327,65.327,65.3189,65.327,29579.0
2015-06-22 14:00:00,80.09,80.1,80.08,80.1,44427.0,65.327,65.3352,65.3189,65.3352,44427.0
2015-06-22 14:30:00,80.09,80.1,80.09,80.1,46473.0,65.327,65.3352,65.327,65.3352,46473.0
2015-06-22 15:00:00,80.1,80.1,80.08,80.09,22838.0,65.3352,65.3352,65.3189,65.327,22838.0
2015-06-22 15:30:00,80.09,80.09,80.06,80.06,52803.0,65.327,65.327,65.3025,65.3025,52803.0
2015-06-23 09:30:00,80.03,80.05,80.01,80.03,35698.0,65.2781,65.2944,65.2618,65.2781,35698.0
2015-06-23 10:00:00,80.03,80.05,80.01,80.05,18646.0,65.2781,65.2944,65.2618,65.2944,18646.0
2015-06-23 10:30:00,80.04,80.06,80.04,80.06,8512.0,65.2862,65.3025,65.2862,65.3025,8512.0
2015-06-23 11:00:00,80.06,80.07,80.05,80.07,15222.0,65.3025,65.3107,65.2944,65.3107,15222.0
2015-06-23 11:30:00,80.07,80.08,80.06,80.06,55356.0,65.3107,65.3189,65.3025,65.3025,55356.0
2015-06-23 12:00:00,80.07,80.07,80.05,80.06,23315.0,65.3107,65.3107,65.2944,65.3025,23315.0
2015-06-23 12:30:00,80.07,80.07,80.06,80.06,22583.0,65.3107,65.3107,65.3025,65.3025,22583.0
2015-06-23 13:00:00,80.06,80.07,80.06,80.07,37885.0,65.3025,65.3107,65.3025,65.3107,37885.0
2015-06-23 13:30:00,80.07,80.08,80.05,80.05,184568.0,65.3107,65.3189,65.2944,65.2944,184568.0
2015-06-23 14:00:00,80.05,80.07,80.04,80.05,91621.0,65.2944,65.3107,65.2862,65.2944,91621.0
2015-06-23 14:30:00,80.05,80.06,80.03,80.04,57373.0,65.2944,65.3025,65.2781,65.2862,57373.0
2015-06-23 15:00:00,80.03,80.05,80.03,80.05,21186.0,65.2781,65.2944,65.2781,65.2944,21186.0
2015-06-23 15:30:00,80.04,80.06,80.04,80.06,48087.0,65.2862,65.3025,65.2862,65.3025,48087.0
2015-06-24 09:30:00,80.06,80.08,80.05,80.05,49067.0,65.3025,65.3189,65.2944,65.2944,49067.0
2015-06-24 10:00:00,80.06,80.07,80.05,80.05,39901.0,65.3025,65.3107,65.2944,65.2944,39901.0
2015-06-24 10:30:00,80.06,80.06,80.03,80.04,46502.0,65.3025,65.3025,65.2781,65.2862,46502.0
2015-06-24 11:00:00,80.04,80.04,80.03,80.04,63933.0,65.2862,65.2862,65.2781,65.2862,63933.0
2015-06-24 11:30:00,80.04,80.06,80.03,80.05,57955.0,65.2862,65.3025,65.2781,65.2944,57955.0
2015-06-24 12:00:00,80.05,80.05,80.02,80.05,763250.0,65.2944,65.2944,65.2699,65.2944,763250.0
2015-06-24 12:30:00,80.05,80.06,80.04,80.06,100017.0,65.2944,65.3025,65.2862,65.3025,100017.0
2015-06-24 13:00:00,80.06,80.08,80.05,80.07,81746.0,65.3025,65.3189,65.2944,65.3107,81746.0
2015-06-24 13:30:00,80.08,80.08,80.06,80.08,55662.0,65.3189,65.3189,65.3025,65.3189,55662.0
2015-06-24 14:00:00,80.08,80.1,80.07,80.1,88551.0,65.3189,65.3352,65.3107,65.3352,88551.0
2015-06-24 14:30:00,80.1,80.1,80.09,80.1,52892.0,65.3352,65.3352,65.327,65.3352,52892.0
2015-06-24 15:00:00,80.1,80.1,80.07,80.09,65087.0,65.3352,65.3352,65.3107,65.327,65087.0
2015-06-24 15:30:00,80.09,80.1,80.07,80.08,103950.0,65.327,65.3352,65.3107,65.3189,103950.0
2015-06-25 09:30:00,80.03,80.03,79.99,80.0,39694.0,65.2781,65.2781,65.2454,65.2536,39694.0
2015-06-25 10:00:00,80.0,80.01,79.98,79.98,21563.0,65.2536,65.2618,65.2373,65.2373,21563.0
2015-06-25 10:30:00,79.99,80.01,79.98,79.98,22980.0,65.2454,65.2618,65.2373,65.2373,22980.0
2015-06-25 11:00:00,79.99,79.99,79.96,79.99,50801.0,65.2454,65.2454,65.221,65.2454,50801.0
2015-06-25 11:30:00,79.99,79.99,79.97,79.97,165073.0,65.2454,65.2454,65.2291,65.2291,165073.0
2015-06-25 12:00:00,79.98,79.99,79.97,79.99,24453.0,65.2373,65.2454,65.2291,65.2454,24453.0
2015-06-25 12:30:00,79.99,80.0,79.98,79.99,24449.0,65.2454,65.2536,65.2373,65.2454,24449.0
2015-06-25 13:00:00,79.98,80.04,79.98,80.03,39930.0,65.2373,65.2862,65.2373,65.2781,39930.0
2015-06-25 13:30:00,80.03,80.05,80.02,80.03,64640.0,65.2781,65.2944,65.2699,65.2781,64640.0
2015-06-25 14:00:00,80.02,80.04,80.02,80.02,44262.0,65.2699,65.2862,65.2699,65.2699,44262.0
2015-06-25 14:30:00,80.03,80.05,80.02,80.03,88597.0,65.2781,65.2944,65.2699,65.2781,88597.0
2015-06-25 15:00:00,80.04,80.05,80.03,80.05,54793.0,65.2862,65.2944,65.2781,65.2944,54793.0
2015-06-25 15:30:00,80.05,80.05,80.01,80.03,63510.0,65.2944,65.2944,65.2618,65.2781,63510.0
2015-06-26 09:30:00,79.98,79.98,79.94,79.96,27362.0,65.2373,65.2373,65.2047,65.221,27362.0
2015-06-26 10:00:00,79.95,79.97,79.95,79.96,24584.0,65.2128,65.2291,65.2128,65.221,24584.0
2015-06-26 10:30:00,79.97,79.97,79.96,79.97,21795.0,65.2291,65.2291,65.221,65.2291,21795.0
2015-06-26 11:00:00,79.97,79.97,79.96,79.97,14404.0,65.2291,65.2291,65.221,65.2291,14404.0
2015-06-26 11:30:00,79.97,79.98,79.96,79.97,30685.0,65.2291,65.2373,65.221,65.2291,30685.0
2015-06-26 12:00:00,79.97,79.98,79.95,79.95,37817.0,65.2291,65.2373,65.2128,65.2128,37817.0
2015-06-26 12:30:00,79.96,79.97,79.95,79.96,16830.0,65.221,65.2291,65.2128,65.221,16830.0
2015-06-26 13:00:00,79.97,79.97,79.96,79.97,22611.0,65.2291,65.2291,65.221,65.2291,22611.0
2015-06-26 13:30:00,79.96,79.97,79.95,79.96,50117.0,65.221,65.2291,65.2128,65.221,50117.0
2015-06-26 14:00:00,79.97,79.98,79.96,79.97,30650.0,65.2291,65.2373,65.221,65.2291,30650.0
2015-06-26 14:30:00,79.97,79.98,79.96,79.98,48673.0,65.2291,65.2373,65.221,65.2373,48673.0
2015-06-26 15:00:00,79.98,79.98,79.97,79.98,41035.0,65.2373,65.2373,65.2291,65.2373,41035.0
2015-06-26 15:30:00,79.98,79.98,79.97,79.97,52263.0,65.2373,65.2373,65.2291,65.2291,52263.0
2015-06-29 09:30:00,80.13,80.13,80.05,80.07,255109.0,65.3596,65.3596,65.2944,65.3107,255109.0
2015-06-29 10:00:00,80.08,80.12,80.07,80.12,231103.0,65.3189,65.3515,65.3107,65.3515,231103.0
2015-06-29 10:30:00,80.11,80.13,80.1,80.12,205617.0,65.3433,65.3596,65.3352,65.3515,205617.0
2015-06-29 11:00:00,80.12,80.14,80.11,80.13,62998.0,65.3515,65.3678,65.3433,65.3596,62998.0
2015-06-29 11:30:00,80.14,80.16,80.13,80.16,189842.0,65.3678,65.3841,65.3596,65.3841,189842.0
2015-06-29 12:00:00,80.15,80.17,80.15,80.17,63295.0,65.376,65.3923,65.376,65.3923,63295.0
2015-06-29 12:30:00,80.17,80.17,80.16,80.17,54776.0,65.3923,65.3923,65.3841,65.3923,54776.0
2015-06-29 13:00:00,80.17,80.17,80.16,80.17,44364.0,65.3923,65.3923,65.3841,65.3923,44364.0
2015-06-29 13:30:00,80.17,80.2,80.16,80.18,74519.0,65.3923,65.4167,65.3841,65.4004,74519.0
2015-06-29 14:00:00,80.19,80.19,80.18,80.19,131846.0,65.4086,65.4086,65.4004,65.4086,131846.0
2015-06-29 14:30:00,80.18,80.2,80.18,80.2,46965.0,65.4004,65.4167,65.4004,65.4167,46965.0
2015-06-29 15:00:00,80.2,80.2,80.19,80.2,86209.0,65.4167,65.4167,65.4086,65.4167,86209.0
2015-06-29 15:30:00,80.2,80.22,80.19,80.2,119810.0,65.4167,65.433,65.4086,65.4167,119810.0
2015-06-30 09:30:00,80.18,80.21,80.11,80.2,26158.0,65.4004,65.4249,65.3433,65.4167,26158.0
2015-06-30 10:00:00,80.2,80.2,80.19,80.19,27322.0,65.4167,65.4167,65.4086,65.4086,27322.0
2015-06-30 10:30:00,80.19,80.21,80.18,80.2,102218.0,65.4086,65.4249,65.4004,65.4167,102218.0
2015-06-30 11:00:00,80.2,80.21,80.19,80.2,24524.0,65.4167,65.4249,65.4086,65.4167,24524.0
2015-06-30 11:30:00,80.21,80.21,80.2,80.21,33839.0,65.4249,65.4249,65.4167,65.4249,33839.0
2015-06-30 12:00:00,80.2,80.22,80.2,80.21,44333.0,65.4167,65.433,65.4167,65.4249,44333.0
2015-06-30 12:30:00,80.22,80.24,80.2,80.21,80795.0,65.433,65.4494,65.4167,65.4249,80795.0
2015-06-30 13:00:00,80.21,80.23,80.2,80.21,61464.0,65.4249,65.4412,65.4167,65.4249,61464.0
2015-06-30 13:30:00,80.22,80.22,80.19,80.2,113425.0,65.433,65.433,65.4086,65.4167,113425.0
2015-06-30 14:00:00,80.19,80.2,80.19,80.19,55313.0,65.4086,65.4167,65.4086,65.4086,55313.0
2015-06-30 14:30:00,80.19,80.23,80.19,80.2,367769.0,65.4086,65.4412,65.4086,65.4167,367769.0
2015-06-30 15:00:00,80.21,80.22,80.18,80.2,192917.0,65.4249,65.433,65.4004,65.4167,192917.0
2015-06-30 15:30:00,80.2,80.2,80.18,80.19,53048.0,65.4167,65.4167,65.4004,65.4086,53048.0
2015-07-01 09:30:00,79.98,79.98,79.94,79.94,395758.0,65.3069,65.3069,65.2743,65.2743,395758.0
2015-07-01 10:00:00,79.94,79.95,79.92,79.95,69750.0,65.2743,65.2824,65.2579,65.2824,69750.0
2015-07-01 10:30:00,79.94,79.98,79.94,79.95,153173.0,65.2743,65.3069,65.2743,65.2824,153173.0
2015-07-01 11:00:00,79.96,79.97,79.94,79.96,101801.0,65.2906,65.2988,65.2743,65.2906,101801.0
2015-07-01 11:30:00,79.97,79.97,79.94,79.95,84510.0,65.2988,65.2988,65.2743,65.2824,84510.0
2015-07-01 12:00:00,79.95,79.96,79.9,79.95,5744991.0,65.2824,65.2906,65.2416,65.2824,5744991.0
2015-07-01 12:30:00,79.95,79.95,79.93,79.95,161343.0,65.2824,65.2824,65.2661,65.2824,161343.0
2015-07-01 13:00:00,79.95,79.96,79.93,79.94,229794.0,65.2824,65.2906,65.2661,65.2743,229794.0
2015-07-01 13:30:00,79.94,79.95,79.94,79.94,31250.0,65.2743,65.2824,65.2743,65.2743,31250.0
2015-07-01 14:00:00,79.95,79.95,79.93,79.95,64082.0,65.2824,65.2824,65.2661,65.2824,64082.0
2015-07-01 14:30:00,79.95,79.96,79.94,79.96,100759.0,65.2824,65.2906,65.2743,65.2906,100759.0
2015-07-01 15:00:00,79.96,79.97,79.93,79.95,68771.0,65.2906,65.2988,65.2661,65.2824,68771.0
2015-07-01 15:30:00,79.95,79.95,79.93,79.93,86613.0,65.2824,65.2824,65.2661,65.2661,86613.0
2015-07-02 09:30:00,80.09,80.09,80.05,80.08,54792.0,65.3967,65.3967,65.3641,65.3886,54792.0
2015-07-02 10:00:00,80.08,80.08,80.06,80.07,39074.0,65.3886,65.3886,65.3723,65.3804,39074.0
2015-07-02 10:30:00,80.07,80.08,80.05,80.06,24900.0,65.3804,65.3886,65.3641,65.3723,24900.0
2015-07-02 11:00:00,80.06,80.09,80.05,80.09,79895.0,65.3723,65.3967,65.3641,65.3967,79895.0
2015-07-02 11:30:00,80.09,80.1,80.08,80.08,35066.0,65.3967,65.4049,65.3886,65.3886,35066.0
2015-07-02 12:00:00,80.08,80.1,80.07,80.08,46008.0,65.3886,65.4049,65.3804,65.3886,46008.0
2015-07-02 12:30:00,80.08,80.1,80.07,80.1,14467.0,65.3886,65.4049,65.3804,65.4049,14467.0
2015-07-02 13:00:00,80.1,80.11,80.09,80.1,45979.0,65.4049,65.4131,65.3967,65.4049,45979.0
2015-07-02 13:30:00,80.11,80.11,80.1,80.11,52354.0,65.4131,65.4131,65.4049,65.4131,52354.0
2015-07-02 14:00:00,80.1,80.12,80.1,80.11,130772.0,65.4049,65.4212,65.4049,65.4131,130772.0
2015-07-02 14:30:00,80.11,80.11,80.09,80.1,76828.0,65.4131,65.4131,65.3967,65.4049,76828.0
2015-07-02 15:00:00,80.09,80.1,80.09,80.09,43025.0,65.3967,65.4049,65.3967,65.3967,43025.0
2015-07-02 15:30:00,80.09,80.1,80.09,80.09,30960.0,65.3967,65.4049,65.3967,65.3967,30960.0
2015-07-06 09:30:00,80.2,80.2,80.16,80.19,63575.0,65.4866,65.4866,65.4539,65.4784,63575.0
2015-07-06 10:00:00,80.17,80.19,80.14,80.14,21360.0,65.4621,65.4784,65.4376,65.4376,21360.0
2015-07-06 10:30:00,80.14,80.15,80.12,80.13,16100.0,65.4376,65.4457,65.4212,65.4294,16100.0
2015-07-06 11:00:00,80.14,80.15,80.12,80.13,31236.0,65.4376,65.4457,65.4212,65.4294,31236.0
2015-07-06 11:30:00,80.13,80.15,80.13,80.15,21824.0,65.4294,65.4457,65.4294,65.4457,21824.0
2015-07-06 12:00:00,80.14,80.15,80.14,80.14,38540.0,65.4376,65.4457,65.4376,65.4376,38540.0
2015-07-06 12:30:00,80.15,80.18,80.14,80.18,31571.0,65.4457,65.4702,65.4376,65.4702,31571.0
2015-07-06 13:00:00,80.17,80.18,80.17,80.18,34014.0,65.4621,65.4702,65.4621,65.4702,34014.0
2015-07-06 13:30:00,80.18,80.2,80.17,80.19,30060.0,65.4702,65.4866,65.4621,65.4784,30060.0
2015-07-06 14:00:00,80.19,80.22,80.19,80.22,181010.0,65.4784,65.5029,65.4784,65.5029,181010.0
2015-07-06 14:30:00,80.22,80.23,80.21,80.23,63183.0,65.5029,65.5111,65.4947,65.5111,63183.0
2015-07-06 15:00:00,80.22,80.23,80.19,80.19,51761.0,65.5029,65.5111,65.4784,65.4784,51761.0
2015-07-06 15:30:00,80.19,80.19,80.15,80.15,322186.0,65.4784,65.4784,65.4457,65.4457,322186.0
2015-07-07 09:30:00,80.3,80.31,80.24,80.3,61878.0,65.5682,65.5764,65.5192,65.5682,61878.0
2015-07-07 10:00:00,80.29,80.33,80.29,80.31,45284.0,65.5601,65.5927,65.5601,65.5764,45284.0
2015-07-07 10:30:00,80.31,80.34,80.31,80.33,147110.0,65.5764,65.6009,65.5764,65.5927,147110.0
2015-07-07 11:00:00,80.33,80.34,80.31,80.31,60510.0,65.5927,65.6009,65.5764,65.5764,60510.0
2015-07-07 11:30:00,80.31,80.32,80.29,80.29,36668.0,65.5764,65.5846,65.5601,65.5601,36668.0
2015-07-07 12:00:00,80.3,80.3,80.28,80.3,67616.0,65.5682,65.5682,65.5519,65.5682,67616.0
2015-07-07 12:30:00,80.29,80.3,80.28,80.29,81624.0,65.5601,65.5682,65.5519,65.5601,81624.0
2015-07-07 13:00:00,80.28,80.29,80.26,80.27,86146.0,65.5519,65.5601,65.5356,65.5437,86146.0
2015-07-07 13:30:00,80.27,80.28,80.25,80.27,56626.0,65.5437,65.5519,65.5274,65.5437,56626.0
2015-07-07 14:00:00,80.26,80.29,80.25,80.26,278925.0,65.5356,65.5601,65.5274,65.5356,278925.0
2015-07-07 14:30:00,80.27,80.27,80.23,80.25,162068.0,65.5437,65.5437,65.5111,65.5274,162068.0
2015-07-07 15:00:00,80.24,80.25,80.2,80.2,236283.0,65.5192,65.5274,65.4866,65.4866,236283.0
2015-07-07 15:30:00,80.2,80.21,80.17,80.2,506276.0,65.4866,65.4947,65.4621,65.4866,506276.0
2015-07-08 09:30:00,80.27,80.3,80.2,80.25,36290.0,65.5437,65.5682,65.4866,65.5274,36290.0
2015-07-08 10:00:00,80.25,80.26,80.24,80.25,32782.0,65.5274,65.5356,65.5192,65.5274,32782.0
2015-07-08 10:30:00,80.26,80.27,80.24,80.25,59610.0,65.5356,65.5437,65.5192,65.5274,59610.0
2015-07-08 11:00:00,80.25,80.26,80.23,80.26,86395.0,65.5274,65.5356,65.5111,65.5356,86395.0
2015-07-08 11:30:00,80.27,80.27,80.23,80.26,108637.0,65.5437,65.5437,65.5111,65.5356,108637.0
2015-07-08 12:00:00,80.26,80.28,80.25,80.28,30753.0,65.5356,65.5519,65.5274,65.5519,30753.0
2015-07-08 12:30:00,80.27,80.28,80.25,80.26,15815.0,65.5437,65.5519,65.5274,65.5356,15815.0
2015-07-08 13:00:00,80.26,80.27,80.25,80.26,41391.0,65.5356,65.5437,65.5274,65.5356,41391.0
2015-07-08 13:30:00,80.26,80.26,80.23,80.25,35007.0,65.5356,65.5356,65.5111,65.5274,35007.0
2015-07-08 14:00:00,80.26,80.32,80.25,80.31,66217.0,65.5356,65.5846,65.5274,65.5764,66217.0
2015-07-08 14:30:00,80.3,80.32,80.3,80.32,84109.0,65.5682,65.5846,65.5682,65.5846,84109.0
2015-07-08 15:00:00,80.31,80.32,80.29,80.3,111700.0,65.5764,65.5846,65.5601,65.5682,111700.0
2015-07-08 15:30:00,80.31,80.31,80.28,80.29,94845.0,65.5764,65.5764,65.5519,65.5601,94845.0
2015-07-09 09:30:00,80.26,80.27,80.2,80.23,47469.0,65.5356,65.5437,65.4866,65.5111,47469.0
2015-07-09 10:00:00,80.22,80.25,80.22,80.24,67781.0,65.5029,65.5274,65.5029,65.5192,67781.0
2015-07-09 10:30:00,80.24,80.26,80.22,80.23,82827.0,65.5192,65.5356,65.5029,65.5111,82827.0
2015-07-09 11:00:00,80.23,80.24,80.22,80.23,63515.0,65.5111,65.5192,65.5029,65.5111,63515.0
2015-07-09 11:30:00,80.22,80.24,80.22,80.24,73434.0,65.5029,65.5192,65.5029,65.5192,73434.0
2015-07-09 12:00:00,80.23,80.25,80.22,80.23,88265.0,65.5111,65.5274,65.5029,65.5111,88265.0
2015-07-09 12:30:00,80.22,80.23,80.21,80.23,84841.0,65.5029,65.5111,65.4947,65.5111,84841.0
2015-07-09 13:00:00,80.23,80.23,80.2,80.21,70926.0,65.5111,65.5111,65.4866,65.4947,70926.0
2015-07-09 13:30:00,80.21,80.22,80.2,80.21,63096.0,65.4947,65.5029,65.4866,65.4947,63096.0
2015-07-09 14:00:00,80.21,80.22,80.2,80.22,73629.0,65.4947,65.5029,65.4866,65.5029,73629.0
2015-07-09 14:30:00,80.22,80.24,80.21,80.22,111889.0,65.5029,65.5192,65.4947,65.5029,111889.0
2015-07-09 15:00:00,80.22,80.23,80.21,80.21,114347.0,65.5029,65.5111,65.4947,65.4947,114347.0
2015-07-09 15:30:00,80.21,80.23,80.2,80.23,144117.0,65.4947,65.5111,65.4866,65.5111,144117.0
2015-07-10 09:30:00,80.13,80.15,80.08,80.13,26501.0,65.4294,65.4457,65.3886,65.4294,26501.0
2015-07-10 10:00:00,80.13,80.14,80.11,80.12,26842.0,65.4294,65.4376,65.4131,65.4212,26842.0
2015-07-10 10:30:00,80.12,80.17,80.11,80.13,19711.0,65.4212,65.4621,65.4131,65.4294,19711.0
2015-07-10 11:00:00,80.14,80.14,80.13,80.13,14584.0,65.4376,65.4376,65.4294,65.4294,14584.0
2015-07-10 11:30:00,80.13,80.15,80.13,80.15,23772.0,65.4294,65.4457,65.4294,65.4457,23772.0
2015-07-10 12:00:00,80.14,80.15,80.11,80.13,29815.0,65.4376,65.4457,65.4131,65.4294,29815.0
2015-07-10 12:30:00,80.12,80.12,80.08,80.1,76383.0,65.4212,65.4212,65.3886,65.4049,76383.0
2015-07-10 13:00:00,80.09,80.1,80.06,80.07,19188.0,65.3967,65.4049,65.3723,65.3804,19188.0
2015-07-10 13:30:00,80.07,80.07,80.05,80.05,32843.0,65.3804,65.3804,65.3641,65.3641,32843.0
2015-07-10 14:00:00,80.05,80.07,80.04,80.06,56499.0,65.3641,65.3804,65.3559,65.3723,56499.0
2015-07-10 14:30:00,80.07,80.07,80.04,80.05,35186.0,65.3804,65.3804,65.3559,65.3641,35186.0
2015-07-10 15:00:00,80.05,80.07,80.04,80.07,62457.0,65.3641,65.3804,65.3559,65.3804,62457.0
2015-07-10 15:30:00,80.07,80.08,80.05,80.08,70626.0,65.3804,65.3886,65.3641,65.3886,70626.0
2015-07-13 09:30:00,80.01,80.05,80.0,80.01,73806.0,65.3314,65.3641,65.3233,65.3314,73806.0
2015-07-13 10:00:00,80.01,80.01,79.98,79.99,65073.0,65.3314,65.3314,65.3069,65.3151,65073.0
2015-07-13 10:30:00,79.98,79.99,79.98,79.99,30244.0,65.3069,65.3151,65.3069,65.3151,30244.0
2015-07-13 11:00:00,79.99,80.01,79.98,80.01,134377.0,65.3151,65.3314,65.3069,65.3314,134377.0
2015-07-13 11:30:00,80.01,80.03,80.0,80.01,573101.0,65.3314,65.3478,65.3233,65.3314,573101.0
2015-07-13 12:00:00,80.02,80.04,80.01,80.02,63211.0,65.3396,65.3559,65.3314,65.3396,63211.0
2015-07-13 12:30:00,80.02,80.04,80.02,80.03,55440.0,65.3396,65.3559,65.3396,65.3478,55440.0
2015-07-13 13:00:00,80.04,80.04,80.02,80.03,59343.0,65.3559,65.3559,65.3396,65.3478,59343.0
2015-07-13 13:30:00,80.02,80.03,80.01,80.02,75886.0,65.3396,65.3478,65.3314,65.3396,75886.0
2015-07-13 14:00:00,80.02,80.03,80.0,80.02,226587.0,65.3396,65.3478,65.3233,65.3396,226587.0
2015-07-13 14:30:00,80.03,80.05,80.01,80.04,697721.0,65.3478,65.3641,65.3314,65.3559,697721.0
2015-07-13 15:00:00,80.04,80.04,80.01,80.02,112485.0,65.3559,65.3559,65.3314,65.3396,112485.0
2015-07-13 15:30:00,80.02,80.02,80.0,80.0,138823.0,65.3396,65.3396,65.3233,65.3233,138823.0
2015-07-14 09:30:00,80.07,80.11,80.06,80.08,31970.0,65.3804,65.4131,65.3723,65.3886,31970.0
2015-07-14 10:00:00,80.07,80.08,80.06,80.06,21949.0,65.3804,65.3886,65.3723,65.3723,21949.0
2015-07-14 10:30:00,80.06,80.07,80.06,80.07,16393.0,65.3723,65.3804,65.3723,65.3804,16393.0
2015-07-14 11:00:00,80.07,80.07,80.06,80.06,13979.0,65.3804,65.3804,65.3723,65.3723,13979.0
2015-07-14 11:30:00,80.06,80.07,80.06,80.07,29282.0,65.3723,65.3804,65.3723,65.3804,29282.0
2015-07-14 12:00:00,80.07,80.07,80.06,80.07,33824.0,65.3804,65.3804,65.3723,65.3804,33824.0
2015-07-14 12:30:00,80.06,80.08,80.05,80.08,41609.0,65.3723,65.3886,65.3641,65.3886,41609.0
2015-07-14 13:00:00,80.07,80.09,80.07,80.08,46003.0,65.3804,65.3967,65.3804,65.3886,46003.0
2015-07-14 13:30:00,80.09,80.09,80.06,80.08,133256.0,65.3967,65.3967,65.3723,65.3886,133256.0
2015-07-14 14:00:00,80.08,80.08,80.06,80.08,60673.0,65.3886,65.3886,65.3723,65.3886,60673.0
2015-07-14 14:30:00,80.08,80.09,80.06,80.09,64464.0,65.3886,65.3967,65.3723,65.3967,64464.0
2015-07-14 15:00:00,80.09,80.09,80.07,80.08,61672.0,65.3967,65.3967,65.3804,65.3886,61672.0
2015-07-14 15:30:00,80.08,80.1,80.07,80.07,116725.0,65.3886,65.4049,65.3804,65.3804,116725.0
2015-07-15 09:30:00,80.05,80.08,80.02,80.06,49290.0,65.3641,65.3886,65.3396,65.3723,49290.0
2015-07-15 10:00:00,80.06,80.08,80.05,80.06,51802.0,65.3723,65.3886,65.3641,65.3723,51802.0
2015-07-15 10:30:00,80.06,80.07,80.05,80.06,25150.0,65.3723,65.3804,65.3641,65.3723,25150.0
2015-07-15 11:00:00,80.05,80.08,80.05,80.08,14700.0,65.3641,65.3886,65.3641,65.3886,14700.0
2015-07-15 11:30:00,80.08,80.1,80.07,80.1,45177.0,65.3886,65.4049,65.3804,65.4049,45177.0
2015-07-15 12:00:00,80.09,80.11,80.09,80.1,28277.0,65.3967,65.4131,65.3967,65.4049,28277.0
2015-07-15 12:30:00,80.11,80.12,80.11,80.12,42756.0,65.4131,65.4212,65.4131,65.4212,42756.0
2015-07-15 13:00:00,80.12,80.13,80.11,80.13,72136.0,65.4212,65.4294,65.4131,65.4294,72136.0
2015-07-15 13:30:00,80.13,80.13,80.12,80.12,19333.0,65.4294,65.4294,65.4212,65.4212,19333.0
2015-07-15 14:00:00,80.13,80.14,80.12,80.14,76946.0,65.4294,65.4376,65.4212,65.4376,76946.0
2015-07-15 14:30:00,80.13,80.17,80.13,80.16,122155.0,65.4294,65.4621,65.4294,65.4539,122155.0
2015-07-15 15:00:00,80.17,80.18,80.14,80.15,112188.0,65.4621,65.4702,65.4376,65.4457,112188.0
2015-07-15 15:30:00,80.16,80.18,80.15,80.15,58156.0,65.4539,65.4702,65.4457,65.4457,58156.0
2015-07-16 09:30:00,80.08,80.1,80.05,80.09,74083.0,65.3886,65.4049,65.3641,65.3967,74083.0
2015-07-16 10:00:00,80.08,80.12,80.08,80.11,45388.0,65.3886,65.4212,65.3886,65.4131,45388.0
2015-07-16 10:30:00,80.11,80.13,80.1,80.11,40136.0,65.4131,65.4294,65.4049,65.4131,40136.0
2015-07-16 11:00:00,80.11,80.12,80.1,80.11,14166.0,65.4131,65.4212,65.4049,65.4131,14166.0
2015-07-16 11:30:00,80.11,80.12,80.1,80.12,39762.0,65.4131,65.4212,65.4049,65.4212,39762.0
2015-07-16 12:00:00,80.12,80.13,80.11,80.13,34329.0,65.4212,65.4294,65.4131,65.4294,34329.0
2015-07-16 12:30:00,80.13,80.13,80.12,80.13,40159.0,65.4294,65.4294,65.4212,65.4294,40159.0
2015-07-16 13:00:00,80.13,80.13,80.11,80.12,90250.0,65.4294,65.4294,65.4131,65.4212,90250.0
2015-07-16 13:30:00,80.11,80.12,80.11,80.12,37940.0,65.4131,65.4212,65.4131,65.4212,37940.0
2015-07-16 14:00:00,80.12,80.12,80.1,80.1,37289.0,65.4212,65.4212,65.4049,65.4049,37289.0
2015-07-16 14:30:00,80.11,80.12,80.1,80.11,100718.0,65.4131,65.4212,65.4049,65.4131,100718.0
2015-07-16 15:00:00,80.11,80.14,80.1,80.13,71888.0,65.4131,65.4376,65.4049,65.4294,71888.0
2015-07-16 15:30:00,80.14,80.14,80.13,80.13,49877.0,65.4376,65.4376,65.4294,65.4294,49877.0
2015-07-17 09:30:00,80.1,80.11,80.06,80.1,35483.0,65.4049,65.4131,65.3723,65.4049,35483.0
2015-07-17 10:00:00,80.09,80.11,80.08,80.11,8845.0,65.3967,65.4131,65.3886,65.4131,8845.0
2015-07-17 10:30:00,80.11,80.11,80.09,80.1,23079.0,65.4131,65.4131,65.3967,65.4049,23079.0
2015-07-17 11:00:00,80.09,80.12,80.09,80.12,14864.0,65.3967,65.4212,65.3967,65.4212,14864.0
2015-07-17 11:30:00,80.12,80.12,80.11,80.11,13360.0,65.4212,65.4212,65.4131,65.4131,13360.0
2015-07-17 12:00:00,80.12,80.12,80.11,80.12,19593.0,65.4212,65.4212,65.4131,65.4212,19593.0
2015-07-17 12:30:00,80.11,80.12,80.1,80.1,22231.0,65.4131,65.4212,65.4049,65.4049,22231.0
2015-07-17 13:00:00,80.11,80.11,80.1,80.11,22441.0,65.4131,65.4131,65.4049,65.4131,22441.0
2015-07-17 13:30:00,80.11,80.12,80.1,80.11,47626.0,65.4131,65.4212,65.4049,65.4131,47626.0
2015-07-17 14:00:00,80.11,80.11,80.1,80.1,38496.0,65.4131,65.4131,65.4049,65.4049,38496.0
2015-07-17 14:30:00,80.11,80.11,80.1,80.11,17676.0,65.4131,65.4131,65.4049,65.4131,17676.0
2015-07-17 15:00:00,80.11,80.12,80.1,80.12,47316.0,65.4131,65.4212,65.4049,65.4212,47316.0
2015-07-17 15:30:00,80.11,80.12,80.09,80.11,91771.0,65.4131,65.4212,65.3967,65.4131,91771.0
2015-07-20 09:30:00,80.02,80.03,80.0,80.0,46286.0,65.3396,65.3478,65.3233,65.3233,46286.0
2015-07-20 10:00:00,80.01,80.01,80.0,80.0,23543.0,65.3314,65.3314,65.3233,65.3233,23543.0
2015-07-20 10:30:00,80.0,80.03,80.0,80.02,68830.0,65.3233,65.3478,65.3233,65.3396,68830.0
2015-07-20 11:00:00,80.02,80.03,80.02,80.03,33754.0,65.3396,65.3478,65.3396,65.3478,33754.0
2015-07-20 11:30:00,80.03,80.03,80.01,80.02,31119.0,65.3478,65.3478,65.3314,65.3396,31119.0
2015-07-20 12:00:00,80.02,80.02,80.01,80.02,22707.0,65.3396,65.3396,65.3314,65.3396,22707.0
2015-07-20 12:30:00,80.02,80.02,80.01,80.02,11554.0,65.3396,65.3396,65.3314,65.3396,11554.0
2015-07-20 13:00:00,80.01,80.02,80.01,80.02,17245.0,65.3314,65.3396,65.3314,65.3396,17245.0
2015-07-20 13:30:00,80.02,80.02,80.01,80.02,32605.0,65.3396,65.3396,65.3314,65.3396,32605.0
2015-07-20 14:00:00,80.02,80.02,80.01,80.01,49506.0,65.3396,65.3396,65.3314,65.3314,49506.0
2015-07-20 14:30:00,80.01,80.02,80.0,80.02,52801.0,65.3314,65.3396,65.3233,65.3396,52801.0
2015-07-20 15:00:00,80.02,80.02,80.01,80.01,46453.0,65.3396,65.3396,65.3314,65.3314,46453.0
2015-07-20 15:30:00,80.02,80.02,80.01,80.01,88570.0,65.3396,65.3396,65.3314,65.3314,88570.0
2015-07-21 09:30:00,80.02,80.04,79.99,80.0,152301.0,65.3396,65.3559,65.3151,65.3233,152301.0
2015-07-21 10:00:00,80.01,80.02,80.0,80.01,23360.0,65.3314,65.3396,65.3233,65.3314,23360.0
2015-07-21 10:30:00,80.02,80.05,80.01,80.04,26172.0,65.3396,65.3641,65.3314,65.3559,26172.0
2015-07-21 11:00:00,80.04,80.06,80.03,80.05,28359.0,65.3559,65.3723,65.3478,65.3641,28359.0
2015-07-21 11:30:00,80.05,80.06,80.04,80.04,36398.0,65.3641,65.3723,65.3559,65.3559,36398.0
2015-07-21 12:00:00,80.05,80.07,80.04,80.06,56963.0,65.3641,65.3804,65.3559,65.3723,56963.0
2015-07-21 12:30:00,80.06,80.07,80.05,80.06,27080.0,65.3723,65.3804,65.3641,65.3723,27080.0
2015-07-21 13:00:00,80.06,80.07,80.06,80.07,24164.0,65.3723,65.3804,65.3723,65.3804,24164.0
2015-07-21 13:30:00,80.06,80.07,80.05,80.06,74985.0,65.3723,65.3804,65.3641,65.3723,74985.0
2015-07-21 14:00:00,80.07,80.08,80.05,80.06,55362.0,65.3804,65.3886,65.3641,65.3723,55362.0
2015-07-21 14:30:00,80.06,80.06,80.04,80.06,115858.0,65.3723,65.3723,65.3559,65.3723,115858.0
2015-07-21 15:00:00,80.06,80.06,80.05,80.05,30323.0,65.3723,65.3723,65.3641,65.3641,30323.0
2015-07-21 15:30:00,80.05,80.06,80.04,80.06,72425.0,65.3641,65.3723,65.3559,65.3723,72425.0
2015-07-22 09:30:00,80.08,80.08,80.04,80.06,301831.0,65.3886,65.3886,65.3559,65.3723,301831.0
2015-07-22 10:00:00,80.06,80.09,80.06,80.07,33258.0,65.3723,65.3967,65.3723,65.3804,33258.0
2015-07-22 10:30:00,80.08,80.08,80.05,80.06,33284.0,65.3886,65.3886,65.3641,65.3723,33284.0
2015-07-22 11:00:00,80.05,80.06,80.05,80.06,36610.0,65.3641,65.3723,65.3641,65.3723,36610.0
2015-07-22 11:30:00,80.05,80.06,80.05,80.05,25988.0,65.3641,65.3723,65.3641,65.3641,25988.0
2015-07-22 12:00:00,80.05,80.06,80.05,80.05,38494.0,65.3641,65.3723,65.3641,65.3641,38494.0
2015-07-22 12:30:00,80.06,80.06,80.05,80.05,18806.0,65.3723,65.3723,65.3641,65.3641,18806.0
2015-07-22 13:00:00,80.05,80.06,80.03,80.03,46124.0,65.3641,65.3723,65.3478,65.3478,46124.0
2015-07-22 13:30:00,80.04,80.05,80.03,80.05,44372.0,65.3559,65.3641,65.3478,65.3641,44372.0
2015-07-22 14:00:00,80.05,80.05,80.03,80.03,50879.0,65.3641,65.3641,65.3478,65.3478,50879.0
2015-07-22 14:30:00,80.04,80.05,80.03,80.04,72673.0,65.3559,65.3641,65.3478,65.3559,72673.0
2015-07-22 15:00:00,80.04,80.04,80.02,80.02,38930.0,65.3559,65.3559,65.3396,65.3396,38930.0
2015-07-22 15:30:00,80.02,80.04,80.01,80.02,85061.0,65.3396,65.3559,65.3314,65.3396,85061.0
2015-07-23 09:30:00,80.02,80.02,79.99,80.0,50967.0,65.3396,65.3396,65.3151,65.3233,50967.0
2015-07-23 10:00:00,79.99,80.0,79.98,80.0,47062.0,65.3151,65.3233,65.3069,65.3233,47062.0
2015-07-23 10:30:00,79.99,80.0,79.99,80.0,25683.0,65.3151,65.3233,65.3151,65.3233,25683.0
2015-07-23 11:00:00,80.0,80.01,79.99,80.01,31515.0,65.3233,65.3314,65.3151,65.3314,31515.0
2015-07-23 11:30:00,80.02,80.04,80.01,80.02,61863.0,65.3396,65.3559,65.3314,65.3396,61863.0
2015-07-23 12:00:00,80.03,80.03,80.02,80.02,121067.0,65.3478,65.3478,65.3396,65.3396,121067.0
2015-07-23 12:30:00,80.03,80.04,80.01,80.03,84889.0,65.3478,65.3559,65.3314,65.3478,84889.0
2015-07-23 13:00:00,80.05,80.05,80.03,80.04,68305.0,65.3641,65.3641,65.3478,65.3559,68305.0
2015-07-23 13:30:00,80.04,80.05,80.03,80.03,98094.0,65.3559,65.3641,65.3478,65.3478,98094.0
2015-07-23 14:00:00,80.04,80.05,80.03,80.05,47858.0,65.3559,65.3641,65.3478,65.3641,47858.0
2015-07-23 14:30:00,80.05,80.06,80.04,80.06,76739.0,65.3641,65.3723,65.3559,65.3723,76739.0
2015-07-23 15:00:00,80.05,80.06,80.04,80.05,75883.0,65.3641,65.3723,65.3559,65.3641,75883.0
2015-07-23 15:30:00,80.06,80.07,80.04,80.07,76578.0,65.3723,65.3804,65.3559,65.3804,76578.0
2015-07-24 09:30:00,80.08,80.1,80.07,80.08,36427.0,65.3886,65.4049,65.3804,65.3886,36427.0
2015-07-24 10:00:00,80.08,80.09,80.06,80.09,163415.0,65.3886,65.3967,65.3723,65.3967,163415.0
2015-07-24 10:30:00,80.08,80.11,80.08,80.11,217425.0,65.3886,65.4131,65.3886,65.4131,217425.0
2015-07-24 11:00:00,80.1,80.14,80.1,80.11,37903.0,65.4049,65.4376,65.4049,65.4131,37903.0
2015-07-24 11:30:00,80.12,80.13,80.11,80.12,53279.0,65.4212,65.4294,65.4131,65.4212,53279.0
2015-07-24 12:00:00,80.12,80.12,80.09,80.1,28386.0,65.4212,65.4212,65.3967,65.4049,28386.0
2015-07-24 12:30:00,80.1,80.1,80.09,80.09,14891.0,65.4049,65.4049,65.3967,65.3967,14891.0
2015-07-24 13:00:00,80.1,80.13,80.09,80.11,88844.0,65.4049,65.4294,65.3967,65.4131,88844.0
2015-07-24 13:30:00,80.11,80.13,80.1,80.13,49187.0,65.4131,65.4294,65.4049,65.4294,49187.0
2015-07-24 14:00:00,80.12,80.13,80.11,80.12,41450.0,65.4212,65.4294,65.4131,65.4212,41450.0
2015-07-24 14:30:00,80.12,80.12,80.11,80.12,36340.0,65.4212,65.4212,65.4131,65.4212,36340.0
2015-07-24 15:00:00,80.12,80.12,80.11,80.12,38964.0,65.4212,65.4212,65.4131,65.4212,38964.0
2015-07-24 15:30:00,80.12,80.12,80.1,80.12,36260.0,65.4212,65.4212,65.4049,65.4212,36260.0
2015-07-27 09:30:00,80.18,80.2,80.17,80.19,61904.0,65.4702,65.4866,65.4621,65.4784,61904.0
2015-07-27 10:00:00,80.2,80.2,80.18,80.18,55667.0,65.4866,65.4866,65.4702,65.4702,55667.0
2015-07-27 10:30:00,80.18,80.19,80.17,80.18,49650.0,65.4702,65.4784,65.4621,65.4702,49650.0
2015-07-27 11:00:00,80.18,80.18,80.17,80.17,96836.0,65.4702,65.4702,65.4621,65.4621,96836.0
2015-07-27 11:30:00,80.18,80.18,80.17,80.17,55912.0,65.4702,65.4702,65.4621,65.4621,55912.0
2015-07-27 12:00:00,80.18,80.18,80.17,80.18,48146.0,65.4702,65.4702,65.4621,65.4702,48146.0
2015-07-27 12:30:00,80.18,80.19,80.17,80.18,56438.0,65.4702,65.4784,65.4621,65.4702,56438.0
2015-07-27 13:00:00,80.19,80.19,80.18,80.19,34529.0,65.4784,65.4784,65.4702,65.4784,34529.0
2015-07-27 13:30:00,80.19,80.2,80.18,80.2,88393.0,65.4784,65.4866,65.4702,65.4866,88393.0
2015-07-27 14:00:00,80.19,80.2,80.18,80.18,94259.0,65.4784,65.4866,65.4702,65.4702,94259.0
2015-07-27 14:30:00,80.18,80.19,80.16,80.18,74416.0,65.4702,65.4784,65.4539,65.4702,74416.0
2015-07-27 15:00:00,80.18,80.2,80.17,80.19,106783.0,65.4702,65.4866,65.4621,65.4784,106783.0
2015-07-27 15:30:00,80.19,80.19,80.17,80.17,112536.0,65.4784,65.4784,65.4621,65.4621,112536.0
2015-07-28 09:30:00,80.19,80.19,80.14,80.16,50923.0,65.4784,65.4784,65.4376,65.4539,50923.0
2015-07-28 10:00:00,80.17,80.19,80.15,80.17,167558.0,65.4621,65.4784,65.4457,65.4621,167558.0
2015-07-28 10:30:00,80.17,80.18,80.16,80.17,65068.0,65.4621,65.4702,65.4539,65.4621,65068.0
2015-07-28 11:00:00,80.17,80.18,80.15,80.16,77151.0,65.4621,65.4702,65.4457,65.4539,77151.0
2015-07-28 11:30:00,80.16,80.18,80.16,80.18,29640.0,65.4539,65.4702,65.4539,65.4702,29640.0
2015-07-28 12:00:00,80.17,80.18,80.16,80.17,29165.0,65.4621,65.4702,65.4539,65.4621,29165.0
2015-07-28 12:30:00,80.16,80.17,80.16,80.17,34280.0,65.4539,65.4621,65.4539,65.4621,34280.0
2015-07-28 13:00:00,80.17,80.17,80.16,80.17,26905.0,65.4621,65.4621,65.4539,65.4621,26905.0
2015-07-28 13:30:00,80.17,80.18,80.16,80.17,46987.0,65.4621,65.4702,65.4539,65.4621,46987.0
2015-07-28 14:00:00,80.16,80.17,80.16,80.17,40139.0,65.4539,65.4621,65.4539,65.4621,40139.0
2015-07-28 14:30:00,80.17,80.17,80.16,80.17,58837.0,65.4621,65.4621,65.4539,65.4621,58837.0
2015-07-28 15:00:00,80.17,80.18,80.16,80.17,52209.0,65.4621,65.4702,65.4539,65.4621,52209.0
2015-07-28 15:30:00,80.17,80.18,80.15,80.17,108759.0,65.4621,65.4702,65.4457,65.4621,108759.0
2015-07-29 09:30:00,80.13,80.15,80.12,80.13,31875.0,65.4294,65.4457,65.4212,65.4294,31875.0
2015-07-29 10:00:00,80.13,80.14,80.12,80.13,22585.0,65.4294,65.4376,65.4212,65.4294,22585.0
2015-07-29 10:30:00,80.13,80.13,80.1,80.11,25121.0,65.4294,65.4294,65.4049,65.4131,25121.0
2015-07-29 11:00:00,80.1,80.12,80.1,80.11,38544.0,65.4049,65.4212,65.4049,65.4131,38544.0
2015-07-29 11:30:00,80.11,80.12,80.1,80.12,18172.0,65.4131,65.4212,65.4049,65.4212,18172.0
2015-07-29 12:00:00,80.11,80.12,80.11,80.11,25282.0,65.4131,65.4212,65.4131,65.4131,25282.0
2015-07-29 12:30:00,80.11,80.12,80.1,80.1,25947.0,65.4131,65.4212,65.4049,65.4049,25947.0
2015-07-29 13:00:00,80.1,80.12,80.1,80.12,25531.0,65.4049,65.4212,65.4049,65.4212,25531.0
2015-07-29 13:30:00,80.11,80.14,80.11,80.14,24101.0,65.4131,65.4376,65.4131,65.4376,24101.0
2015-07-29 14:00:00,80.14,80.17,80.12,80.14,75068.0,65.4376,65.4621,65.4212,65.4376,75068.0
2015-07-29 14:30:00,80.14,80.15,80.12,80.13,39947.0,65.4376,65.4457,65.4212,65.4294,39947.0
2015-07-29 15:00:00,80.13,80.13,80.12,80.13,44922.0,65.4294,65.4294,65.4212,65.4294,44922.0
2015-07-29 15:30:00,80.13,80.14,80.12,80.13,102395.0,65.4294,65.4376,65.4212,65.4294,102395.0
2015-07-30 09:30:00,80.09,80.11,80.06,80.09,548595.0,65.3967,65.4131,65.3723,65.3967,548595.0
2015-07-30 10:00:00,80.1,80.11,80.08,80.09,35070.0,65.4049,65.4131,65.3886,65.3967,35070.0
2015-07-30 10:30:00,80.09,80.09,80.07,80.09,36581.0,65.3967,65.3967,65.3804,65.3967,36581.0
2015-07-30 11:00:00,80.1,80.1,80.08,80.09,31768.0,65.4049,65.4049,65.3886,65.3967,31768.0
2015-07-30 11:30:00,80.09,80.11,80.09,80.1,30178.0,65.3967,65.4131,65.3967,65.4049,30178.0
2015-07-30 12:00:00,80.1,80.11,80.09,80.11,23052.0,65.4049,65.4131,65.3967,65.4131,23052.0
2015-07-30 12:30:00,80.1,80.12,80.09,80.1,29056.0,65.4049,65.4212,65.3967,65.4049,29056.0
2015-07-30 13:00:00,80.09,80.1,80.09,80.1,33612.0,65.3967,65.4049,65.3967,65.4049,33612.0
2015-07-30 13:30:00,80.09,80.12,80.09,80.12,35345.0,65.3967,65.4212,65.3967,65.4212,35345.0
2015-07-30 14:00:00,80.12,80.12,80.1,80.1,24894.0,65.4212,65.4212,65.4049,65.4049,24894.0
2015-07-30 14:30:00,80.1,80.12,80.1,80.11,50080.0,65.4049,65.4212,65.4049,65.4131,50080.0
2015-07-30 15:00:00,80.12,80.12,80.1,80.11,54760.0,65.4212,65.4212,65.4049,65.4131,54760.0
2015-07-30 15:30:00,80.1,80.12,80.1,80.12,42272.0,65.4049,65.4212,65.4049,65.4212,42272.0
2015-07-31 09:30:00,80.23,80.25,80.21,80.22,96607.0,65.5111,65.5274,65.4947,65.5029,96607.0
2015-07-31 10:00:00,80.22,80.23,80.22,80.23,24392.0,65.5029,65.5111,65.5029,65.5111,24392.0
2015-07-31 10:30:00,80.23,80.23,80.21,80.22,25817.0,65.5111,65.5111,65.4947,65.5029,25817.0
2015-07-31 11:00:00,80.22,80.22,80.21,80.21,21568.0,65.5029,65.5029,65.4947,65.4947,21568.0
2015-07-31 11:30:00,80.22,80.22,80.21,80.22,45832.0,65.5029,65.5029,65.4947,65.5029,45832.0
2015-07-31 12:00:00,80.22,80.22,80.21,80.22,42358.0,65.5029,65.5029,65.4947,65.5029,42358.0
2015-07-31 12:30:00,80.22,80.23,80.22,80.22,28851.0,65.5029,65.5111,65.5029,65.5029,28851.0
2015-07-31 13:00:00,80.23,80.24,80.21,80.23,39803.0,65.5111,65.5192,65.4947,65.5111,39803.0
2015-07-31 13:30:00,80.23,80.24,80.22,80.23,63834.0,65.5111,65.5192,65.5029,65.5111,63834.0
2015-07-31 14:00:00,80.23,80.24,80.22,80.22,46994.0,65.5111,65.5192,65.5029,65.5029,46994.0
2015-07-31 14:30:00,80.23,80.24,80.21,80.24,142620.0,65.5111,65.5192,65.4947,65.5192,142620.0
2015-07-31 15:00:00,80.24,80.25,80.23,80.25,162303.0,65.5192,65.5274,65.5111,65.5274,162303.0
2015-07-31 15:30:00,80.24,80.25,80.22,80.23,73689.0,65.5192,65.5274,65.5029,65.5111,73689.0
2015-08-03 09:30:00,80.14,80.21,80.13,80.17,95442.0,65.5102,65.5674,65.5021,65.5348,95442.0
2015-08-03 10:00:00,80.17,80.21,80.17,80.18,180612.0,65.5348,65.5674,65.5348,65.5429,180612.0
2015-08-03 10:30:00,80.18,80.2,80.18,80.19,68903.0,65.5429,65.5593,65.5429,65.5511,68903.0
2015-08-03 11:00:00,80.19,80.19,80.16,80.17,29568.0,65.5511,65.5511,65.5266,65.5348,29568.0
2015-08-03 11:30:00,80.16,80.19,80.16,80.19,30458.0,65.5266,65.5511,65.5266,65.5511,30458.0
2015-08-03 12:00:00,80.19,80.21,80.19,80.21,144432.0,65.5511,65.5674,65.5511,65.5674,144432.0
2015-08-03 12:30:00,80.21,80.24,80.2,80.23,90964.0,65.5674,65.592,65.5593,65.5838,90964.0
2015-08-03 13:00:00,80.23,80.23,80.21,80.21,52730.0,65.5838,65.5838,65.5674,65.5674,52730.0
2015-08-03 13:30:00,80.22,80.22,80.2,80.2,39988.0,65.5756,65.5756,65.5593,65.5593,39988.0
2015-08-03 14:00:00,80.2,80.22,80.18,80.21,106952.0,65.5593,65.5756,65.5429,65.5674,106952.0
2015-08-03 14:30:00,80.22,80.22,80.2,80.2,31580.0,65.5756,65.5756,65.5593,65.5593,31580.0
2015-08-03 15:00:00,80.2,80.21,80.19,80.2,37382.0,65.5593,65.5674,65.5511,65.5593,37382.0
2015-08-03 15:30:00,80.19,80.21,80.19,80.21,33144.0,65.5511,65.5674,65.5511,65.5674,33144.0
2015-08-04 09:30:00,80.19,80.19,80.14,80.15,41009.0,65.5511,65.5511,65.5102,65.5184,41009.0
2015-08-04 10:00:00,80.16,80.16,80.15,80.15,36382.0,65.5266,65.5266,65.5184,65.5184,36382.0
2015-08-04 10:30:00,80.16,80.16,80.13,80.16,31810.0,65.5266,65.5266,65.5021,65.5266,31810.0
2015-08-04 11:00:00,80.16,80.17,80.14,80.17,39609.0,65.5266,65.5348,65.5102,65.5348,39609.0
2015-08-04 11:30:00,80.17,80.17,80.14,80.15,26447.0,65.5348,65.5348,65.5102,65.5184,26447.0
2015-08-04 12:00:00,80.14,80.15,80.14,80.15,82467.0,65.5102,65.5184,65.5102,65.5184,82467.0
2015-08-04 12:30:00,80.15,80.15,80.12,80.12,15439.0,65.5184,65.5184,65.4939,65.4939,15439.0
2015-08-04 13:00:00,80.12,80.13,80.11,80.12,30006.0,65.4939,65.5021,65.4857,65.4939,30006.0
2015-08-04 13:30:00,80.12,80.13,80.06,80.08,53147.0,65.4939,65.5021,65.4448,65.4612,53147.0
2015-08-04 14:00:00,80.08,80.08,80.04,80.06,58534.0,65.4612,65.4612,65.4285,65.4448,58534.0
2015-08-04 14:30:00,80.06,80.06,80.04,80.04,51224.0,65.4448,65.4448,65.4285,65.4285,51224.0
2015-08-04 15:00:00,80.04,80.05,80.02,80.03,86643.0,65.4285,65.4367,65.4121,65.4203,86643.0
2015-08-04 15:30:00,80.02,80.03,80.01,80.02,92595.0,65.4121,65.4203,65.404,65.4121,92595.0
2015-08-05 09:30:00,80.0,80.05,79.96,79.96,76762.0,65.3958,65.4367,65.3631,65.3631,76762.0
2015-08-05 10:00:00,79.96,79.96,79.91,79.93,64983.0,65.3631,65.3631,65.3222,65.3386,64983.0
2015-08-05 10:30:00,79.94,79.97,79.93,79.95,120809.0,65.3467,65.3713,65.3386,65.3549,120809.0
2015-08-05 11:00:00,79.95,79.97,79.95,79.95,20779.0,65.3549,65.3713,65.3549,65.3549,20779.0
2015-08-05 11:30:00,79.96,79.98,79.94,79.95,37673.0,65.3631,65.3794,65.3467,65.3549,37673.0
2015-08-05 12:00:00,79.95,79.98,79.95,79.98,39873.0,65.3549,65.3794,65.3549,65.3794,39873.0
2015-08-05 12:30:00,79.97,79.98,79.97,79.97,16970.0,65.3713,65.3794,65.3713,65.3713,16970.0
2015-08-05 13:00:00,79.97,79.98,79.96,79.97,42085.0,65.3713,65.3794,65.3631,65.3713,42085.0
2015-08-05 13:30:00,79.97,79.98,79.96,79.98,22231.0,65.3713,65.3794,65.3631,65.3794,22231.0
2015-08-05 14:00:00,79.98,80.0,79.97,79.98,72315.0,65.3794,65.3958,65.3713,65.3794,72315.0
2015-08-05 14:30:00,79.98,80.0,79.97,79.98,114973.0,65.3794,65.3958,65.3713,65.3794,114973.0
2015-08-05 15:00:00,79.97,80.0,79.97,79.99,137036.0,65.3713,65.3958,65.3713,65.3876,137036.0
2015-08-05 15:30:00,79.99,80.0,79.98,79.99,186965.0,65.3876,65.3958,65.3794,65.3876,186965.0
2015-08-06 09:30:00,79.99,80.04,79.99,80.04,42748.0,65.3876,65.4285,65.3876,65.4285,42748.0
2015-08-06 10:00:00,80.03,80.04,80.02,80.03,36484.0,65.4203,65.4285,65.4121,65.4203,36484.0
2015-08-06 10:30:00,80.03,80.05,80.02,80.05,33443.0,65.4203,65.4367,65.4121,65.4367,33443.0
2015-08-06 11:00:00,80.05,80.07,80.04,80.07,59374.0,65.4367,65.453,65.4285,65.453,59374.0
2015-08-06 11:30:00,80.06,80.07,80.05,80.06,29222.0,65.4448,65.453,65.4367,65.4448,29222.0
2015-08-06 12:00:00,80.06,80.06,80.04,80.05,54881.0,65.4448,65.4448,65.4285,65.4367,54881.0
2015-08-06 12:30:00,80.05,80.06,80.05,80.06,55999.0,65.4367,65.4448,65.4367,65.4448,55999.0
2015-08-06 13:00:00,80.06,80.06,80.03,80.04,30489.0,65.4448,65.4448,65.4203,65.4285,30489.0
2015-08-06 13:30:00,80.04,80.05,80.03,80.05,46898.0,65.4285,65.4367,65.4203,65.4367,46898.0
2015-08-06 14:00:00,80.04,80.06,80.04,80.05,78533.0,65.4285,65.4448,65.4285,65.4367,78533.0
2015-08-06 14:30:00,80.05,80.05,80.04,80.04,56560.0,65.4367,65.4367,65.4285,65.4285,56560.0
2015-08-06 15:00:00,80.04,80.05,80.04,80.04,39874.0,65.4285,65.4367,65.4285,65.4285,39874.0
2015-08-06 15:30:00,80.04,80.05,80.03,80.03,48725.0,65.4285,65.4367,65.4203,65.4203,48725.0
2015-08-07 09:30:00,80.04,80.04,80.0,80.01,185432.0,65.4285,65.4285,65.3958,65.404,185432.0
2015-08-07 10:00:00,80.0,80.03,80.0,80.03,25144.0,65.3958,65.4203,65.3958,65.4203,25144.0
2015-08-07 10:30:00,80.03,80.05,80.01,80.04,52501.0,65.4203,65.4367,65.404,65.4285,52501.0
2015-08-07 11:00:00,80.04,80.05,80.02,80.04,44903.0,65.4285,65.4367,65.4121,65.4285,44903.0
2015-08-07 11:30:00,80.04,80.05,80.03,80.03,27854.0,65.4285,65.4367,65.4203,65.4203,27854.0
2015-08-07 12:00:00,80.04,80.04,80.01,80.02,32101.0,65.4285,65.4285,65.404,65.4121,32101.0
2015-08-07 12:30:00,80.02,80.03,80.01,80.02,225350.0,65.4121,65.4203,65.404,65.4121,225350.0
2015-08-07 13:00:00,80.03,80.04,80.02,80.04,65340.0,65.4203,65.4285,65.4121,65.4285,65340.0
2015-08-07 13:30:00,80.04,80.04,80.02,80.03,117757.0,65.4285,65.4285,65.4121,65.4203,117757.0
2015-08-07 14:00:00,80.03,80.04,80.03,80.04,78569.0,65.4203,65.4285,65.4203,65.4285,78569.0
2015-08-07 14:30:00,80.04,80.04,80.0,80.01,269032.0,65.4285,65.4285,65.3958,65.404,269032.0
2015-08-07 15:00:00,80.01,80.01,79.98,80.0,64176.0,65.404,65.404,65.3794,65.3958,64176.0
2015-08-07 15:30:00,80.0,80.02,80.0,80.02,66862.0,65.3958,65.4121,65.3958,65.4121,66862.0
2015-08-10 09:30:00,80.01,80.04,80.0,80.01,23010.0,65.404,65.4285,65.3958,65.404,23010.0
2015-08-10 10:00:00,80.01,80.01,79.98,79.98,20247.0,65.404,65.404,65.3794,65.3794,20247.0
2015-08-10 10:30:00,79.98,80.01,79.98,80.01,14369.0,65.3794,65.404,65.3794,65.404,14369.0
2015-08-10 11:00:00,80.01,80.01,79.99,79.99,27691.0,65.404,65.404,65.3876,65.3876,27691.0
2015-08-10 11:30:00,79.99,80.0,79.99,79.99,12325.0,65.3876,65.3958,65.3876,65.3876,12325.0
2015-08-10 12:00:00,80.0,80.0,79.98,79.99,22533.0,65.3958,65.3958,65.3794,65.3876,22533.0
2015-08-10 12:30:00,79.98,79.99,79.97,79.99,24414.0,65.3794,65.3876,65.3713,65.3876,24414.0
2015-08-10 13:00:00,79.99,80.0,79.98,80.0,31196.0,65.3876,65.3958,65.3794,65.3958,31196.0
2015-08-10 13:30:00,80.0,80.0,79.98,79.99,32717.0,65.3958,65.3958,65.3794,65.3876,32717.0
2015-08-10 14:00:00,79.98,80.0,79.98,79.99,35592.0,65.3794,65.3958,65.3794,65.3876,35592.0
2015-08-10 14:30:00,79.99,79.99,79.98,79.99,57469.0,65.3876,65.3876,65.3794,65.3876,57469.0
2015-08-10 15:00:00,79.99,80.01,79.98,80.0,68037.0,65.3876,65.404,65.3794,65.3958,68037.0
2015-08-10 15:30:00,80.0,80.02,79.99,80.02,120444.0,65.3958,65.4121,65.3876,65.4121,120444.0
2015-08-11 09:30:00,80.15,80.15,80.1,80.12,463337.0,65.5184,65.5184,65.4775,65.4939,463337.0
2015-08-11 10:00:00,80.13,80.13,80.11,80.13,8649.0,65.5021,65.5021,65.4857,65.5021,8649.0
2015-08-11 10:30:00,80.12,80.14,80.11,80.13,78385.0,65.4939,65.5102,65.4857,65.5021,78385.0
2015-08-11 11:00:00,80.14,80.15,80.13,80.14,12217.0,65.5102,65.5184,65.5021,65.5102,12217.0
2015-08-11 11:30:00,80.15,80.16,80.14,80.15,12740.0,65.5184,65.5266,65.5102,65.5184,12740.0
2015-08-11 12:00:00,80.15,80.16,80.13,80.14,38098.0,65.5184,65.5266,65.5021,65.5102,38098.0
2015-08-11 12:30:00,80.14,80.16,80.13,80.15,25825.0,65.5102,65.5266,65.5021,65.5184,25825.0
2015-08-11 13:00:00,80.14,80.16,80.14,80.15,66339.0,65.5102,65.5266,65.5102,65.5184,66339.0
2015-08-11 13:30:00,80.15,80.15,80.12,80.12,20596.0,65.5184,65.5184,65.4939,65.4939,20596.0
2015-08-11 14:00:00,80.13,80.13,80.11,80.12,27978.0,65.5021,65.5021,65.4857,65.4939,27978.0
2015-08-11 14:30:00,80.11,80.14,80.11,80.13,58525.0,65.4857,65.5102,65.4857,65.5021,58525.0
2015-08-11 15:00:00,80.12,80.14,80.12,80.12,59882.0,65.4939,65.5102,65.4939,65.4939,59882.0
2015-08-11 15:30:00,80.12,80.14,80.12,80.12,58047.0,65.4939,65.5102,65.4939,65.4939,58047.0
2015-08-12 09:30:00,80.21,80.22,80.17,80.18,21476.0,65.5674,65.5756,65.5348,65.5429,21476.0
2015-08-12 10:00:00,80.17,80.22,80.17,80.22,26513.0,65.5348,65.5756,65.5348,65.5756,26513.0
2015-08-12 10:30:00,80.21,80.23,80.2,80.23,34316.0,65.5674,65.5838,65.5593,65.5838,34316.0
2015-08-12 11:00:00,80.23,80.24,80.21,80.23,37434.0,65.5838,65.592,65.5674,65.5838,37434.0
2015-08-12 11:30:00,80.23,80.23,80.21,80.22,33995.0,65.5838,65.5838,65.5674,65.5756,33995.0
2015-08-12 12:00:00,80.23,80.23,80.22,80.22,21005.0,65.5838,65.5838,65.5756,65.5756,21005.0
2015-08-12 12:30:00,80.22,80.23,80.22,80.22,38340.0,65.5756,65.5838,65.5756,65.5756,38340.0
2015-08-12 13:00:00,80.22,80.23,80.17,80.17,46324.0,65.5756,65.5838,65.5348,65.5348,46324.0
2015-08-12 13:30:00,80.18,80.18,80.17,80.18,23915.0,65.5429,65.5429,65.5348,65.5429,23915.0
2015-08-12 14:00:00,80.18,80.18,80.17,80.18,42182.0,65.5429,65.5429,65.5348,65.5429,42182.0
2015-08-12 14:30:00,80.17,80.18,80.15,80.16,53048.0,65.5348,65.5429,65.5184,65.5266,53048.0
2015-08-12 15:00:00,80.15,80.16,80.14,80.15,43632.0,65.5184,65.5266,65.5102,65.5184,43632.0
2015-08-12 15:30:00,80.15,80.16,80.13,80.14,59858.0,65.5184,65.5266,65.5021,65.5102,59858.0
2015-08-13 09:30:00,80.08,80.1,80.04,80.08,698018.0,65.4612,65.4775,65.4285,65.4612,698018.0
2015-08-13 10:00:00,80.08,80.12,80.08,80.1,30942.0,65.4612,65.4939,65.4612,65.4775,30942.0
2015-08-13 10:30:00,80.1,80.1,80.06,80.08,51931.0,65.4775,65.4775,65.4448,65.4612,51931.0
2015-08-13 11:00:00,80.08,80.1,80.07,80.09,30497.0,65.4612,65.4775,65.453,65.4694,30497.0
2015-08-13 11:30:00,80.09,80.1,80.09,80.09,68699.0,65.4694,65.4775,65.4694,65.4694,68699.0
2015-08-13 12:00:00,80.1,80.1,80.09,80.09,42123.0,65.4775,65.4775,65.4694,65.4694,42123.0
2015-08-13 12:30:00,80.09,80.1,80.06,80.06,42555.0,65.4694,65.4775,65.4448,65.4448,42555.0
2015-08-13 13:00:00,80.07,80.07,80.04,80.06,43945.0,65.453,65.453,65.4285,65.4448,43945.0
2015-08-13 13:30:00,80.05,80.06,80.05,80.06,24006.0,65.4367,65.4448,65.4367,65.4448,24006.0
2015-08-13 14:00:00,80.06,80.07,80.05,80.06,47348.0,65.4448,65.453,65.4367,65.4448,47348.0
2015-08-13 14:30:00,80.07,80.07,80.06,80.06,18886.0,65.453,65.453,65.4448,65.4448,18886.0
2015-08-13 15:00:00,80.06,80.07,80.05,80.06,61435.0,65.4448,65.453,65.4367,65.4448,61435.0
2015-08-13 15:30:00,80.06,80.07,80.06,80.06,24526.0,65.4448,65.453,65.4448,65.4448,24526.0
2015-08-14 09:30:00,80.01,80.03,79.99,80.03,54764.0,65.404,65.4203,65.3876,65.4203,54764.0
2015-08-14 10:00:00,80.03,80.03,80.01,80.03,10484.0,65.4203,65.4203,65.404,65.4203,10484.0
2015-08-14 10:30:00,80.03,80.04,79.98,80.03,2038369.0,65.4203,65.4285,65.3794,65.4203,2038369.0
2015-08-14 11:00:00,80.03,80.04,80.02,80.04,65682.0,65.4203,65.4285,65.4121,65.4285,65682.0
2015-08-14 11:30:00,80.04,80.04,80.01,80.04,39697.0,65.4285,65.4285,65.404,65.4285,39697.0
2015-08-14 12:00:00,80.04,80.04,80.02,80.02,30266.0,65.4285,65.4285,65.4121,65.4121,30266.0
2015-08-14 12:30:00,80.03,80.04,80.02,80.04,17835.0,65.4203,65.4285,65.4121,65.4285,17835.0
2015-08-14 13:00:00,80.04,80.05,80.03,80.05,60498.0,65.4285,65.4367,65.4203,65.4367,60498.0
2015-08-14 13:30:00,80.05,80.05,80.03,80.03,34307.0,65.4367,65.4367,65.4203,65.4203,34307.0
2015-08-14 14:00:00,80.04,80.04,80.03,80.04,50478.0,65.4285,65.4285,65.4203,65.4285,50478.0
2015-08-14 14:30:00,80.04,80.04,80.02,80.02,49222.0,65.4285,65.4285,65.4121,65.4121,49222.0
2015-08-14 15:00:00,80.02,80.03,80.02,80.03,24399.0,65.4121,65.4203,65.4121,65.4203,24399.0
2015-08-14 15:30:00,80.02,80.03,79.99,80.01,63790.0,65.4121,65.4203,65.3876,65.404,63790.0
2015-08-17 09:30:00,80.08,80.1,80.06,80.08,31908.0,65.4612,65.4775,65.4448,65.4612,31908.0
2015-08-17 10:00:00,80.08,80.08,80.06,80.07,25878.0,65.4612,65.4612,65.4448,65.453,25878.0
2015-08-17 10:30:00,80.07,80.08,80.05,80.06,38710.0,65.453,65.4612,65.4367,65.4448,38710.0
2015-08-17 11:00:00,80.06,80.06,80.05,80.06,19160.0,65.4448,65.4448,65.4367,65.4448,19160.0
2015-08-17 11:30:00,80.06,80.08,80.05,80.08,264681.0,65.4448,65.4612,65.4367,65.4612,264681.0
2015-08-17 12:00:00,80.07,80.08,80.05,80.07,82827.0,65.453,65.4612,65.4367,65.453,82827.0
2015-08-17 12:30:00,80.06,80.07,80.06,80.06,43949.0,65.4448,65.453,65.4448,65.4448,43949.0
2015-08-17 13:00:00,80.07,80.08,80.06,80.08,48895.0,65.453,65.4612,65.4448,65.4612,48895.0
2015-08-17 13:30:00,80.08,80.09,80.07,80.08,24520.0,65.4612,65.4694,65.453,65.4612,24520.0
2015-08-17 14:00:00,80.08,80.08,80.07,80.08,73541.0,65.4612,65.4612,65.453,65.4612,73541.0
2015-08-17 14:30:00,80.08,80.09,80.07,80.09,32330.0,65.4612,65.4694,65.453,65.4694,32330.0
2015-08-17 15:00:00,80.08,80.09,80.07,80.07,39989.0,65.4612,65.4694,65.453,65.453,39989.0
2015-08-17 15:30:00,80.07,80.08,80.07,80.08,26724.0,65.453,65.4612,65.453,65.4612,26724.0
2015-08-18 09:30:00,80.02,80.05,80.02,80.05,48084.0,65.4121,65.4367,65.4121,65.4367,48084.0
2015-08-18 10:00:00,80.05,80.05,80.03,80.05,24434.0,65.4367,65.4367,65.4203,65.4367,24434.0
2015-08-18 10:30:00,80.04,80.06,80.04,80.06,33286.0,65.4285,65.4448,65.4285,65.4448,33286.0
2015-08-18 11:00:00,80.05,80.07,80.05,80.07,34939.0,65.4367,65.453,65.4367,65.453,34939.0
2015-08-18 11:30:00,80.07,80.07,80.05,80.06,27612.0,65.453,65.453,65.4367,65.4448,27612.0
2015-08-18 12:00:00,80.05,80.06,80.04,80.05,66064.0,65.4367,65.4448,65.4285,65.4367,66064.0
2015-08-18 12:30:00,80.06,80.07,80.05,80.07,30473.0,65.4448,65.453,65.4367,65.453,30473.0
2015-08-18 13:00:00,80.07,80.09,80.06,80.08,65860.0,65.453,65.4694,65.4448,65.4612,65860.0
2015-08-18 13:30:00,80.08,80.08,80.07,80.08,43771.0,65.4612,65.4612,65.453,65.4612,43771.0
2015-08-18 14:00:00,80.08,80.08,80.06,80.06,51566.0,65.4612,65.4612,65.4448,65.4448,51566.0
2015-08-18 14:30:00,80.06,80.07,80.05,80.06,27474.0,65.4448,65.453,65.4367,65.4448,27474.0
2015-08-18 15:00:00,80.06,80.06,80.05,80.06,22290.0,65.4448,65.4448,65.4367,65.4448,22290.0
2015-08-18 15:30:00,80.06,80.06,80.05,80.05,27795.0,65.4448,65.4448,65.4367,65.4367,27795.0
2015-08-19 09:30:00,80.03,80.04,80.02,80.03,27788.0,65.4203,65.4285,65.4121,65.4203,27788.0
2015-08-19 10:00:00,80.04,80.04,80.02,80.03,10928.0,65.4285,65.4285,65.4121,65.4203,10928.0
2015-08-19 10:30:00,80.02,80.06,80.02,80.06,17340.0,65.4121,65.4448,65.4121,65.4448,17340.0
2015-08-19 11:00:00,80.05,80.07,80.04,80.07,86129.0,65.4367,65.453,65.4285,65.453,86129.0
2015-08-19 11:30:00,80.07,80.09,80.06,80.09,27301.0,65.453,65.4694,65.4448,65.4694,27301.0
2015-08-19 12:00:00,80.09,80.1,80.08,80.09,22633.0,65.4694,65.4775,65.4612,65.4694,22633.0
2015-08-19 12:30:00,80.1,80.11,80.09,80.11,20799.0,65.4775,65.4857,65.4694,65.4857,20799.0
2015-08-19 13:00:00,80.11,80.11,80.1,80.1,31833.0,65.4857,65.4857,65.4775,65.4775,31833.0
2015-08-19 13:30:00,80.11,80.19,80.05,80.19,50675.0,65.4857,65.5511,65.4367,65.5511,50675.0
2015-08-19 14:00:00,80.19,80.19,80.14,80.17,54003.0,65.5511,65.5511,65.5102,65.5348,54003.0
2015-08-19 14:30:00,80.17,80.19,80.16,80.19,63052.0,65.5348,65.5511,65.5266,65.5511,63052.0
2015-08-19 15:00:00,80.19,80.21,80.18,80.2,31424.0,65.5511,65.5674,65.5429,65.5593,31424.0
2015-08-19 15:30:00,80.21,80.21,80.19,80.2,58161.0,65.5674,65.5674,65.5511,65.5593,58161.0
2015-08-20 09:30:00,80.2,80.2,80.15,80.19,46366.0,65.5593,65.5593,65.5184,65.5511,46366.0
2015-08-20 10:00:00,80.19,80.21,80.15,80.2,50922.0,65.5511,65.5674,65.5184,65.5593,50922.0
2015-08-20 10:30:00,80.2,80.21,80.17,80.2,43681.0,65.5593,65.5674,65.5348,65.5593,43681.0
2015-08-20 11:00:00,80.2,80.2,80.17,80.18,30726.0,65.5593,65.5593,65.5348,65.5429,30726.0
2015-08-20 11:30:00,80.18,80.19,80.16,80.18,68868.0,65.5429,65.5511,65.5266,65.5429,68868.0
2015-08-20 12:00:00,80.18,80.18,80.16,80.18,28510.0,65.5429,65.5429,65.5266,65.5429,28510.0
2015-08-20 12:30:00,80.17,80.18,80.17,80.18,53114.0,65.5348,65.5429,65.5348,65.5429,53114.0
2015-08-20 13:00:00,80.19,80.2,80.18,80.2,33116.0,65.5511,65.5593,65.5429,65.5593,33116.0
2015-08-20 13:30:00,80.2,80.2,80.16,80.18,63750.0,65.5593,65.5593,65.5266,65.5429,63750.0
2015-08-20 14:00:00,80.18,80.19,80.17,80.18,72767.0,65.5429,65.5511,65.5348,65.5429,72767.0
2015-08-20 14:30:00,80.18,80.19,80.17,80.18,74261.0,65.5429,65.5511,65.5348,65.5429,74261.0
2015-08-20 15:00:00,80.17,80.18,80.17,80.18,70166.0,65.5348,65.5429,65.5348,65.5429,70166.0
2015-08-20 15:30:00,80.18,80.19,80.17,80.19,67875.0,65.5429,65.5511,65.5348,65.5511,67875.0
2015-08-21 09:30:00,80.21,80.23,80.18,80.21,73737.0,65.5674,65.5838,65.5429,65.5674,73737.0
2015-08-21 10:00:00,80.21,80.22,80.19,80.19,78225.0,65.5674,65.5756,65.5511,65.5511,78225.0
2015-08-21 10:30:00,80.2,80.22,80.19,80.22,39484.0,65.5593,65.5756,65.5511,65.5756,39484.0
2015-08-21 11:00:00,80.22,80.25,80.21,80.25,96695.0,65.5756,65.6001,65.5674,65.6001,96695.0
2015-08-21 11:30:00,80.25,80.27,80.24,80.27,154267.0,65.6001,65.6165,65.592,65.6165,154267.0
2015-08-21 12:00:00,80.26,80.27,80.26,80.27,70838.0,65.6083,65.6165,65.6083,65.6165,70838.0
2015-08-21 12:30:00,80.26,80.27,80.26,80.26,53589.0,65.6083,65.6165,65.6083,65.6083,53589.0
2015-08-21 13:00:00,80.27,80.28,80.26,80.27,66019.0,65.6165,65.6247,65.6083,65.6165,66019.0
2015-08-21 13:30:00,80.26,80.27,80.24,80.24,52370.0,65.6083,65.6165,65.592,65.592,52370.0
2015-08-21 14:00:00,80.25,80.25,80.23,80.24,92578.0,65.6001,65.6001,65.5838,65.592,92578.0
2015-08-21 14:30:00,80.23,80.25,80.23,80.23,119736.0,65.5838,65.6001,65.5838,65.5838,119736.0
2015-08-21 15:00:00,80.23,80.25,80.23,80.24,99305.0,65.5838,65.6001,65.5838,65.592,99305.0
2015-08-21 15:30:00,80.24,80.28,80.23,80.27,133982.0,65.592,65.6247,65.5838,65.6165,133982.0
2015-08-24 09:30:00,80.34,80.48,80.3,80.34,223008.0,65.6737,65.7882,65.641,65.6737,223008.0
2015-08-24 10:00:00,80.34,80.35,80.23,80.25,123029.0,65.6737,65.6819,65.5838,65.6001,123029.0
2015-08-24 10:30:00,80.25,80.31,80.25,80.26,78491.0,65.6001,65.6492,65.6001,65.6083,78491.0
2015-08-24 11:00:00,80.27,80.27,80.22,80.25,124395.0,65.6165,65.6165,65.5756,65.6001,124395.0
2015-08-24 11:30:00,80.25,80.25,80.19,80.2,68652.0,65.6001,65.6001,65.5511,65.5593,68652.0
2015-08-24 12:00:00,80.2,80.25,80.19,80.24,91584.0,65.5593,65.6001,65.5511,65.592,91584.0
2015-08-24 12:30:00,80.24,80.24,80.23,80.23,39651.0,65.592,65.592,65.5838,65.5838,39651.0
2015-08-24 13:00:00,80.24,80.24,80.22,80.24,48470.0,65.592,65.592,65.5756,65.592,48470.0
2015-08-24 13:30:00,80.23,80.25,80.23,80.25,63699.0,65.5838,65.6001,65.5838,65.6001,63699.0
2015-08-24 14:00:00,80.25,80.27,80.24,80.27,110585.0,65.6001,65.6165,65.592,65.6165,110585.0
2015-08-24 14:30:00,80.26,80.3,80.26,80.29,122433.0,65.6083,65.641,65.6083,65.6328,122433.0
2015-08-24 15:00:00,80.29,80.3,80.27,80.28,89757.0,65.6328,65.641,65.6165,65.6247,89757.0
2015-08-24 15:30:00,80.29,80.31,80.27,80.28,105692.0,65.6328,65.6492,65.6165,65.6247,105692.0
2015-08-25 09:30:00,80.26,80.3,80.24,80.28,128230.0,65.6083,65.641,65.592,65.6247,128230.0
2015-08-25 10:00:00,80.28,80.28,80.24,80.25,118345.0,65.6247,65.6247,65.592,65.6001,118345.0
2015-08-25 10:30:00,80.24,80.27,80.23,80.23,241662.0,65.592,65.6165,65.5838,65.5838,241662.0
2015-08-25 11:00:00,80.23,80.24,80.21,80.22,53355.0,65.5838,65.592,65.5674,65.5756,53355.0
2015-08-25 11:30:00,80.22,80.28,80.21,80.28,576630.0,65.5756,65.6247,65.5674,65.6247,576630.0
2015-08-25 12:00:00,80.27,80.28,80.24,80.27,178335.0,65.6165,65.6247,65.592,65.6165,178335.0
2015-08-25 12:30:00,80.27,80.29,80.24,80.24,452830.0,65.6165,65.6328,65.592,65.592,452830.0
2015-08-25 13:00:00,80.25,80.25,80.22,80.22,505645.0,65.6001,65.6001,65.5756,65.5756,505645.0
2015-08-25 13:30:00,80.23,80.23,80.22,80.23,168486.0,65.5838,65.5838,65.5756,65.5838,168486.0
2015-08-25 14:00:00,80.23,80.27,80.22,80.26,609351.0,65.5838,65.6165,65.5756,65.6083,609351.0
2015-08-25 14:30:00,80.26,80.26,80.22,80.22,248636.0,65.6083,65.6083,65.5756,65.5756,248636.0
2015-08-25 15:00:00,80.22,80.25,80.22,80.25,238311.0,65.5756,65.6001,65.5756,65.6001,238311.0
2015-08-25 15:30:00,80.25,80.29,80.24,80.28,240515.0,65.6001,65.6328,65.592,65.6247,240515.0
2015-08-26 09:30:00,80.2,80.24,80.15,80.22,981098.0,65.5593,65.592,65.5184,65.5756,981098.0
2015-08-26 10:00:00,80.23,80.23,80.2,80.22,46557.0,65.5838,65.5838,65.5593,65.5756,46557.0
2015-08-26 10:30:00,80.21,80.31,80.2,80.28,72751.0,65.5674,65.6492,65.5593,65.6247,72751.0
2015-08-26 11:00:00,80.29,80.29,80.26,80.26,80410.0,65.6328,65.6328,65.6083,65.6083,80410.0
2015-08-26 11:30:00,80.26,80.31,80.26,80.29,4018677.0,65.6083,65.6492,65.6083,65.6328,4018677.0
2015-08-26 12:00:00,80.29,80.32,80.28,80.3,279618.0,65.6328,65.6574,65.6247,65.641,279618.0
2015-08-26 12:30:00,80.31,80.32,80.29,80.29,182785.0,65.6492,65.6574,65.6328,65.6328,182785.0
2015-08-26 13:00:00,80.29,80.3,80.24,80.26,153174.0,65.6328,65.641,65.592,65.6083,153174.0
2015-08-26 13:30:00,80.26,80.26,80.23,80.26,208390.0,65.6083,65.6083,65.5838,65.6083,208390.0
2015-08-26 14:00:00,80.26,80.29,80.23,80.29,308220.0,65.6083,65.6328,65.5838,65.6328,308220.0
2015-08-26 14:30:00,80.29,80.29,80.26,80.26,188173.0,65.6328,65.6328,65.6083,65.6083,188173.0
2015-08-26 15:00:00,80.26,80.27,80.21,80.21,209163.0,65.6083,65.6165,65.5674,65.5674,209163.0
2015-08-26 15:30:00,80.21,80.24,80.21,80.22,246599.0,65.5674,65.592,65.5674,65.5756,246599.0
2015-08-27 09:30:00,80.19,80.21,80.16,80.19,78199.0,65.5511,65.5674,65.5266,65.5511,78199.0
2015-08-27 10:00:00,80.19,80.22,80.18,80.18,80434.0,65.5511,65.5756,65.5429,65.5429,80434.0
2015-08-27 10:30:00,80.18,80.19,80.16,80.17,43196.0,65.5429,65.5511,65.5266,65.5348,43196.0
2015-08-27 11:00:00,80.17,80.17,80.15,80.16,106757.0,65.5348,65.5348,65.5184,65.5266,106757.0
2015-08-27 11:30:00,80.16,80.17,80.15,80.17,27586.0,65.5266,65.5348,65.5184,65.5348,27586.0
2015-08-27 12:00:00,80.16,80.17,80.15,80.17,38762.0,65.5266,65.5348,65.5184,65.5348,38762.0
2015-08-27 12:30:00,80.17,80.17,80.15,80.16,38191.0,65.5348,65.5348,65.5184,65.5266,38191.0
2015-08-27 13:00:00,80.16,80.19,80.15,80.18,51818.0,65.5266,65.5511,65.5184,65.5429,51818.0
2015-08-27 13:30:00,80.19,80.21,80.18,80.2,118434.0,65.5511,65.5674,65.5429,65.5593,118434.0
2015-08-27 14:00:00,80.19,80.21,80.19,80.2,60860.0,65.5511,65.5674,65.5511,65.5593,60860.0
2015-08-27 14:30:00,80.2,80.23,80.18,80.22,226804.0,65.5593,65.5838,65.5429,65.5756,226804.0
2015-08-27 15:00:00,80.22,80.23,80.21,80.21,69746.0,65.5756,65.5838,65.5674,65.5674,69746.0
2015-08-27 15:30:00,80.21,80.22,80.18,80.2,96397.0,65.5674,65.5756,65.5429,65.5593,96397.0
2015-08-28 09:30:00,80.27,80.27,80.19,80.22,57047.0,65.6165,65.6165,65.5511,65.5756,57047.0
2015-08-28 10:00:00,80.23,80.24,80.2,80.21,13919.0,65.5838,65.592,65.5593,65.5674,13919.0
2015-08-28 10:30:00,80.2,80.22,80.19,80.2,40094.0,65.5593,65.5756,65.5511,65.5593,40094.0
2015-08-28 11:00:00,80.21,80.21,80.18,80.2,39122.0,65.5674,65.5674,65.5429,65.5593,39122.0
2015-08-28 11:30:00,80.19,80.2,80.12,80.14,29103.0,65.5511,65.5593,65.4939,65.5102,29103.0
2015-08-28 12:00:00,80.14,80.14,80.1,80.12,34493.0,65.5102,65.5102,65.4775,65.4939,34493.0
2015-08-28 12:30:00,80.12,80.13,80.12,80.13,12759.0,65.4939,65.5021,65.4939,65.5021,12759.0
2015-08-28 13:00:00,80.13,80.15,80.12,80.13,64497.0,65.5021,65.5184,65.4939,65.5021,64497.0
2015-08-28 13:30:00,80.13,80.14,80.12,80.13,52473.0,65.5021,65.5102,65.4939,65.5021,52473.0
2015-08-28 14:00:00,80.13,80.15,80.11,80.13,160920.0,65.5021,65.5184,65.4857,65.5021,160920.0
2015-08-28 14:30:00,80.13,80.13,80.1,80.12,43108.0,65.5021,65.5021,65.4775,65.4939,43108.0
2015-08-28 15:00:00,80.12,80.13,80.09,80.12,93738.0,65.4939,65.5021,65.4694,65.4939,93738.0
2015-08-28 15:30:00,80.12,80.15,80.1,80.13,579558.0,65.4939,65.5184,65.4775,65.5021,579558.0
2015-08-31 09:30:00,80.18,80.19,80.13,80.16,40345.0,65.5429,65.5511,65.5021,65.5266,40345.0
2015-08-31 10:00:00,80.16,80.19,80.16,80.16,46574.0,65.5266,65.5511,65.5266,65.5266,46574.0
2015-08-31 10:30:00,80.15,80.17,80.15,80.15,34853.0,65.5184,65.5348,65.5184,65.5184,34853.0
2015-08-31 11:00:00,80.15,80.16,80.11,80.12,24705.0,65.5184,65.5266,65.4857,65.4939,24705.0
2015-08-31 11:30:00,80.12,80.14,80.11,80.11,48040.0,65.4939,65.5102,65.4857,65.4857,48040.0
2015-08-31 12:00:00,80.11,80.13,80.11,80.12,27324.0,65.4857,65.5021,65.4857,65.4939,27324.0
2015-08-31 12:30:00,80.12,80.13,80.12,80.12,22410.0,65.4939,65.5021,65.4939,65.4939,22410.0
2015-08-31 13:00:00,80.12,80.14,80.11,80.12,77119.0,65.4939,65.5102,65.4857,65.4939,77119.0
2015-08-31 13:30:00,80.11,80.13,80.11,80.12,89989.0,65.4857,65.5021,65.4857,65.4939,89989.0
2015-08-31 14:00:00,80.13,80.13,80.1,80.12,77505.0,65.5021,65.5021,65.4775,65.4939,77505.0
2015-08-31 14:30:00,80.12,80.13,80.09,80.11,427810.0,65.4939,65.5021,65.4694,65.4857,427810.0
2015-08-31 15:00:00,80.1,80.11,80.09,80.1,71405.0,65.4775,65.4857,65.4694,65.4775,71405.0
2015-08-31 15:30:00,80.1,80.13,80.07,80.07,694107.0,65.4775,65.5021,65.453,65.453,694107.0
2015-09-01 09:30:00,80.04,80.09,80.04,80.05,45088.0,65.5002,65.5411,65.5002,65.5084,45088.0
2015-09-01 10:00:00,80.05,80.11,80.05,80.08,75194.0,65.5084,65.5575,65.5084,65.5329,75194.0
2015-09-01 10:30:00,80.08,80.12,80.08,80.11,105381.0,65.5329,65.5657,65.5329,65.5575,105381.0
2015-09-01 11:00:00,80.1,80.12,80.09,80.11,141584.0,65.5493,65.5657,65.5411,65.5575,141584.0
2015-09-01 11:30:00,80.1,80.11,80.1,80.11,29094.0,65.5493,65.5575,65.5493,65.5575,29094.0
2015-09-01 12:00:00,80.11,80.11,80.08,80.09,206683.0,65.5575,65.5575,65.5329,65.5411,206683.0
2015-09-01 12:30:00,80.09,80.1,80.09,80.1,32617.0,65.5411,65.5493,65.5411,65.5493,32617.0
2015-09-01 13:00:00,80.1,80.11,80.09,80.09,115258.0,65.5493,65.5575,65.5411,65.5411,115258.0
2015-09-01 13:30:00,80.09,80.11,80.08,80.1,76825.0,65.5411,65.5575,65.5329,65.5493,76825.0
2015-09-01 14:00:00,80.09,80.12,80.08,80.12,124311.0,65.5411,65.5657,65.5329,65.5657,124311.0
2015-09-01 14:30:00,80.11,80.12,80.09,80.11,137003.0,65.5575,65.5657,65.5411,65.5575,137003.0
2015-09-01 15:00:00,80.1,80.12,80.1,80.11,45792.0,65.5493,65.5657,65.5493,65.5575,45792.0
2015-09-01 15:30:00,80.11,80.11,80.08,80.1,96679.0,65.5575,65.5575,65.5329,65.5493,96679.0
2015-09-02 09:30:00,80.06,80.09,80.03,80.09,98385.0,65.5166,65.5411,65.492,65.5411,98385.0
2015-09-02 10:00:00,80.08,80.09,80.05,80.08,30549.0,65.5329,65.5411,65.5084,65.5329,30549.0
2015-09-02 10:30:00,80.07,80.09,80.07,80.09,39116.0,65.5247,65.5411,65.5247,65.5411,39116.0
2015-09-02 11:00:00,80.09,80.1,80.07,80.07,130406.0,65.5411,65.5493,65.5247,65.5247,130406.0
2015-09-02 11:30:00,80.08,80.13,80.07,80.11,148459.0,65.5329,65.5738,65.5247,65.5575,148459.0
2015-09-02 12:00:00,80.1,80.15,80.1,80.14,82826.0,65.5493,65.5902,65.5493,65.582,82826.0
2015-09-02 12:30:00,80.14,80.15,80.13,80.14,638148.0,65.582,65.5902,65.5738,65.582,638148.0
2015-09-02 13:00:00,80.14,80.15,80.13,80.14,115784.0,65.582,65.5902,65.5738,65.582,115784.0
2015-09-02 13:30:00,80.13,80.14,80.13,80.14,25362.0,65.5738,65.582,65.5738,65.582,25362.0
2015-09-02 14:00:00,80.13,80.16,80.11,80.12,1835230.0,65.5738,65.5984,65.5575,65.5657,1835230.0
2015-09-02 14:30:00,80.12,80.12,80.11,80.11,78322.0,65.5657,65.5657,65.5575,65.5575,78322.0
2015-09-02 15:00:00,80.12,80.13,80.11,80.12,69562.0,65.5657,65.5738,65.5575,65.5657,69562.0
2015-09-02 15:30:00,80.12,80.14,80.12,80.13,171124.0,65.5657,65.582,65.5657,65.5738,171124.0
2015-09-03 09:30:00,80.18,80.19,80.12,80.15,38439.0,65.6148,65.6229,65.5657,65.5902,38439.0
2015-09-03 10:00:00,80.14,80.15,80.1,80.11,38433.0,65.582,65.5902,65.5493,65.5575,38433.0
2015-09-03 10:30:00,80.11,80.15,80.11,80.14,82807.0,65.5575,65.5902,65.5575,65.582,82807.0
2015-09-03 11:00:00,80.14,80.16,80.14,80.14,44281.0,65.582,65.5984,65.582,65.582,44281.0
2015-09-03 11:30:00,80.15,80.16,80.14,80.16,37883.0,65.5902,65.5984,65.582,65.5984,37883.0
2015-09-03 12:00:00,80.15,80.17,80.15,80.15,40702.0,65.5902,65.6066,65.5902,65.5902,40702.0
2015-09-03 12:30:00,80.16,80.19,80.15,80.17,161592.0,65.5984,65.6229,65.5902,65.6066,161592.0
2015-09-03 13:00:00,80.17,80.2,80.16,80.17,123483.0,65.6066,65.6311,65.5984,65.6066,123483.0
2015-09-03 13:30:00,80.17,80.19,80.17,80.17,114719.0,65.6066,65.6229,65.6066,65.6066,114719.0
2015-09-03 14:00:00,80.17,80.18,80.16,80.16,71880.0,65.6066,65.6148,65.5984,65.5984,71880.0
2015-09-03 14:30:00,80.17,80.18,80.16,80.17,40663.0,65.6066,65.6148,65.5984,65.6066,40663.0
2015-09-03 15:00:00,80.17,80.18,80.14,80.15,304577.0,65.6066,65.6148,65.582,65.5902,304577.0
2015-09-03 15:30:00,80.15,80.15,80.12,80.13,1090889.0,65.5902,65.5902,65.5657,65.5738,1090889.0
2015-09-04 09:30:00,80.15,80.17,80.09,80.12,46478.0,65.5902,65.6066,65.5411,65.5657,46478.0
2015-09-04 10:00:00,80.12,80.14,80.1,80.14,25735.0,65.5657,65.582,65.5493,65.582,25735.0
2015-09-04 10:30:00,80.13,80.16,80.13,80.15,13223.0,65.5738,65.5984,65.5738,65.5902,13223.0
2015-09-04 11:00:00,80.15,80.18,80.15,80.17,46451.0,65.5902,65.6148,65.5902,65.6066,46451.0
2015-09-04 11:30:00,80.18,80.18,80.15,80.17,26915.0,65.6148,65.6148,65.5902,65.6066,26915.0
2015-09-04 12:00:00,80.17,80.2,80.16,80.19,21540.0,65.6066,65.6311,65.5984,65.6229,21540.0
2015-09-04 12:30:00,80.19,80.2,80.19,80.2,22262.0,65.6229,65.6311,65.6229,65.6311,22262.0
2015-09-04 13:00:00,80.2,80.22,80.19,80.22,88260.0,65.6311,65.6475,65.6229,65.6475,88260.0
2015-09-04 13:30:00,80.22,80.23,80.2,80.22,73960.0,65.6475,65.6557,65.6311,65.6475,73960.0
2015-09-04 14:00:00,80.22,80.23,80.2,80.22,105297.0,65.6475,65.6557,65.6311,65.6475,105297.0
2015-09-04 14:30:00,80.22,80.23,80.21,80.22,60737.0,65.6475,65.6557,65.6393,65.6475,60737.0
2015-09-04 15:00:00,80.22,80.22,80.2,80.21,55634.0,65.6475,65.6475,65.6311,65.6393,55634.0
2015-09-04 15:30:00,80.2,80.21,80.2,80.2,79531.0,65.6311,65.6393,65.6311,65.6311,79531.0
2015-09-08 09:30:00,80.15,80.15,80.1,80.13,40146.0,65.5902,65.5902,65.5493,65.5738,40146.0
2015-09-08 10:00:00,80.13,80.14,80.11,80.11,66512.0,65.5738,65.582,65.5575,65.5575,66512.0
2015-09-08 10:30:00,80.12,80.13,80.11,80.13,28726.0,65.5657,65.5738,65.5575,65.5738,28726.0
2015-09-08 11:00:00,80.12,80.14,80.12,80.14,296958.0,65.5657,65.582,65.5657,65.582,296958.0
2015-09-08 11:30:00,80.13,80.14,80.12,80.13,55787.0,65.5738,65.582,65.5657,65.5738,55787.0
2015-09-08 12:00:00,80.13,80.13,80.11,80.12,52913.0,65.5738,65.5738,65.5575,65.5657,52913.0
2015-09-08 12:30:00,80.11,80.12,80.11,80.12,17207.0,65.5575,65.5657,65.5575,65.5657,17207.0
2015-09-08 13:00:00,80.11,80.12,80.08,80.08,58617.0,65.5575,65.5657,65.5329,65.5329,58617.0
2015-09-08 13:30:00,80.09,80.09,80.07,80.09,77807.0,65.5411,65.5411,65.5247,65.5411,77807.0
2015-09-08 14:00:00,80.08,80.11,80.08,80.09,70512.0,65.5329,65.5575,65.5329,65.5411,70512.0
2015-09-08 14:30:00,80.09,80.1,80.09,80.1,27010.0,65.5411,65.5493,65.5411,65.5493,27010.0
2015-09-08 15:00:00,80.09,80.1,80.09,80.09,59749.0,65.5411,65.5493,65.5411,65.5411,59749.0
2015-09-08 15:30:00,80.09,80.1,80.09,80.09,105668.0,65.5411,65.5493,65.5411,65.5411,105668.0
2015-09-09 09:30:00,80.06,80.08,80.05,80.06,45048.0,65.5166,65.5329,65.5084,65.5166,45048.0
2015-09-09 10:00:00,80.05,80.07,80.05,80.06,37241.0,65.5084,65.5247,65.5084,65.5166,37241.0
2015-09-09 10:30:00,80.06,80.08,80.06,80.08,30547.0,65.5166,65.5329,65.5166,65.5329,30547.0
2015-09-09 11:00:00,80.07,80.09,80.06,80.06,81511.0,65.5247,65.5411,65.5166,65.5166,81511.0
2015-09-09 11:30:00,80.07,80.07,80.05,80.06,25527.0,65.5247,65.5247,65.5084,65.5166,25527.0
2015-09-09 12:00:00,80.06,80.08,80.05,80.07,26168.0,65.5166,65.5329,65.5084,65.5247,26168.0
2015-09-09 12:30:00,80.06,80.07,80.06,80.07,49906.0,65.5166,65.5247,65.5166,65.5247,49906.0
2015-09-09 13:00:00,80.06,80.08,80.06,80.07,33928.0,65.5166,65.5329,65.5166,65.5247,33928.0
2015-09-09 13:30:00,80.07,80.13,80.07,80.12,91140.0,65.5247,65.5738,65.5247,65.5657,91140.0
2015-09-09 14:00:00,80.12,80.13,80.1,80.13,79761.0,65.5657,65.5738,65.5493,65.5738,79761.0
2015-09-09 14:30:00,80.12,80.14,80.12,80.13,66669.0,65.5657,65.582,65.5657,65.5738,66669.0
2015-09-09 15:00:00,80.13,80.14,80.1,80.12,50625.0,65.5738,65.582,65.5493,65.5657,50625.0
2015-09-09 15:30:00,80.12,80.13,80.12,80.13,44543.0,65.5657,65.5738,65.5657,65.5738,44543.0
2015-09-10 09:30:00,80.07,80.12,80.07,80.1,123591.0,65.5247,65.5657,65.5247,65.5493,123591.0
2015-09-10 10:00:00,80.1,80.11,80.09,80.11,17767.0,65.5493,65.5575,65.5411,65.5575,17767.0
2015-09-10 10:30:00,80.1,80.11,80.1,80.11,30092.0,65.5493,65.5575,65.5493,65.5575,30092.0
2015-09-10 11:00:00,80.11,80.12,80.09,80.11,66083.0,65.5575,65.5657,65.5411,65.5575,66083.0
2015-09-10 11:30:00,80.12,80.12,80.1,80.1,34434.0,65.5657,65.5657,65.5493,65.5493,34434.0
2015-09-10 12:00:00,80.11,80.11,80.1,80.11,18840.0,65.5575,65.5575,65.5493,65.5575,18840.0
2015-09-10 12:30:00,80.11,80.11,80.1,80.11,35308.0,65.5575,65.5575,65.5493,65.5575,35308.0
2015-09-10 13:00:00,80.11,80.12,80.1,80.11,49145.0,65.5575,65.5657,65.5493,65.5575,49145.0
2015-09-10 13:30:00,80.11,80.11,80.08,80.09,67239.0,65.5575,65.5575,65.5329,65.5411,67239.0
2015-09-10 14:00:00,80.08,80.1,80.08,80.09,43283.0,65.5329,65.5493,65.5329,65.5411,43283.0
2015-09-10 14:30:00,80.1,80.11,80.08,80.11,59858.0,65.5493,65.5575,65.5329,65.5575,59858.0
2015-09-10 15:00:00,80.11,80.11,80.1,80.11,83208.0,65.5575,65.5575,65.5493,65.5575,83208.0
2015-09-10 15:30:00,80.11,80.11,80.1,80.11,37818.0,65.5575,65.5575,65.5493,65.5575,37818.0
2015-09-11 09:30:00,80.15,80.15,80.11,80.15,28966.0,65.5902,65.5902,65.5575,65.5902,28966.0
2015-09-11 10:00:00,80.15,80.18,80.14,80.15,34844.0,65.5902,65.6148,65.582,65.5902,34844.0
2015-09-11 10:30:00,80.15,80.18,80.15,80.17,82932.0,65.5902,65.6148,65.5902,65.6066,82932.0
2015-09-11 11:00:00,80.18,80.19,80.17,80.19,157957.0,65.6148,65.6229,65.6066,65.6229,157957.0
2015-09-11 11:30:00,80.19,80.19,80.18,80.19,31718.0,65.6229,65.6229,65.6148,65.6229,31718.0
2015-09-11 12:00:00,80.19,80.19,80.18,80.19,28653.0,65.6229,65.6229,65.6148,65.6229,28653.0
2015-09-11 12:30:00,80.18,80.19,80.18,80.18,31779.0,65.6148,65.6229,65.6148,65.6148,31779.0
2015-09-11 13:00:00,80.19,80.19,80.18,80.19,41161.0,65.6229,65.6229,65.6148,65.6229,41161.0
2015-09-11 13:30:00,80.19,80.2,80.18,80.2,62994.0,65.6229,65.6311,65.6148,65.6311,62994.0
2015-09-11 14:00:00,80.2,80.2,80.19,80.19,27259.0,65.6311,65.6311,65.6229,65.6229,27259.0
2015-09-11 14:30:00,80.2,80.2,80.19,80.2,53626.0,65.6311,65.6311,65.6229,65.6311,53626.0
2015-09-11 15:00:00,80.2,80.21,80.18,80.18,109237.0,65.6311,65.6393,65.6148,65.6148,109237.0
2015-09-11 15:30:00,80.19,80.19,80.18,80.19,48771.0,65.6229,65.6229,65.6148,65.6229,48771.0
2015-09-14 09:30:00,80.19,80.2,80.18,80.19,22920.0,65.6229,65.6311,65.6148,65.6229,22920.0
2015-09-14 10:00:00,80.19,80.19,80.16,80.18,14549.0,65.6229,65.6229,65.5984,65.6148,14549.0
2015-09-14 10:30:00,80.17,80.19,80.17,80.17,22279.0,65.6066,65.6229,65.6066,65.6066,22279.0
2015-09-14 11:00:00,80.17,80.18,80.16,80.17,22257.0,65.6066,65.6148,65.5984,65.6066,22257.0
2015-09-14 11:30:00,80.17,80.19,80.16,80.17,26018.0,65.6066,65.6229,65.5984,65.6066,26018.0
2015-09-14 12:00:00,80.17,80.18,80.17,80.17,34266.0,65.6066,65.6148,65.6066,65.6066,34266.0
2015-09-14 12:30:00,80.18,80.2,80.17,80.19,85602.0,65.6148,65.6311,65.6066,65.6229,85602.0
2015-09-14 13:00:00,80.19,80.2,80.18,80.18,25351.0,65.6229,65.6311,65.6148,65.6148,25351.0
2015-09-14 13:30:00,80.18,80.19,80.16,80.17,55146.0,65.6148,65.6229,65.5984,65.6066,55146.0
2015-09-14 14:00:00,80.17,80.18,80.16,80.17,76868.0,65.6066,65.6148,65.5984,65.6066,76868.0
2015-09-14 14:30:00,80.17,80.19,80.15,80.17,71538.0,65.6066,65.6229,65.5902,65.6066,71538.0
2015-09-14 15:00:00,80.17,80.18,80.17,80.17,40080.0,65.6066,65.6148,65.6066,65.6066,40080.0
2015-09-14 15:30:00,80.18,80.18,80.16,80.16,76228.0,65.6148,65.6148,65.5984,65.5984,76228.0
2015-09-15 09:30:00,80.15,80.16,80.1,80.12,102668.0,65.5902,65.5984,65.5493,65.5657,102668.0
2015-09-15 10:00:00,80.12,80.13,80.12,80.13,18736.0,65.5657,65.5738,65.5657,65.5738,18736.0
2015-09-15 10:30:00,80.12,80.13,80.1,80.1,33685.0,65.5657,65.5738,65.5493,65.5493,33685.0
2015-09-15 11:00:00,80.11,80.12,80.1,80.11,28106.0,65.5575,65.5657,65.5493,65.5575,28106.0
2015-09-15 11:30:00,80.11,80.11,80.1,80.11,21498.0,65.5575,65.5575,65.5493,65.5575,21498.0
2015-09-15 12:00:00,80.11,80.11,80.06,80.06,44729.0,65.5575,65.5575,65.5166,65.5166,44729.0
2015-09-15 12:30:00,80.06,80.08,80.05,80.06,30253.0,65.5166,65.5329,65.5084,65.5166,30253.0
2015-09-15 13:00:00,80.06,80.06,79.99,80.0,65250.0,65.5166,65.5166,65.4593,65.4675,65250.0
2015-09-15 13:30:00,80.0,80.03,80.0,80.02,38699.0,65.4675,65.492,65.4675,65.4838,38699.0
2015-09-15 14:00:00,80.02,80.03,80.0,80.0,53010.0,65.4838,65.492,65.4675,65.4675,53010.0
2015-09-15 14:30:00,80.01,80.02,80.0,80.0,59182.0,65.4756,65.4838,65.4675,65.4675,59182.0
2015-09-15 15:00:00,80.0,80.01,79.98,79.98,77119.0,65.4675,65.4756,65.4511,65.4511,77119.0
2015-09-15 15:30:00,79.98,79.99,79.96,79.96,66928.0,65.4511,65.4593,65.4347,65.4347,66928.0
2015-09-16 09:30:00,80.0,80.03,79.97,80.01,132646.0,65.4675,65.492,65.4429,65.4756,132646.0
2015-09-16 10:00:00,80.01,80.01,80.0,80.01,16183.0,65.4756,65.4756,65.4675,65.4756,16183.0
2015-09-16 10:30:00,80.0,80.02,80.0,80.01,46593.0,65.4675,65.4838,65.4675,65.4756,46593.0
2015-09-16 11:00:00,80.01,80.03,80.0,80.03,41862.0,65.4756,65.492,65.4675,65.492,41862.0
2015-09-16 11:30:00,80.03,80.05,80.02,80.04,25150.0,65.492,65.5084,65.4838,65.5002,25150.0
2015-09-16 12:00:00,80.04,80.04,80.0,80.01,28199.0,65.5002,65.5002,65.4675,65.4756,28199.0
2015-09-16 12:30:00,80.0,80.01,80.0,80.0,20588.0,65.4675,65.4756,65.4675,65.4675,20588.0
2015-09-16 13:00:00,80.01,80.01,80.0,80.01,23158.0,65.4756,65.4756,65.4675,65.4756,23158.0
2015-09-16 13:30:00,80.0,80.02,79.99,80.0,134400.0,65.4675,65.4838,65.4593,65.4675,134400.0
2015-09-16 14:00:00,79.99,80.06,79.99,80.03,629294.0,65.4593,65.5166,65.4593,65.492,629294.0
2015-09-16 14:30:00,80.02,80.03,79.98,79.98,85110.0,65.4838,65.492,65.4511,65.4511,85110.0
2015-09-16 15:00:00,79.99,80.0,79.98,80.0,33543.0,65.4593,65.4675,65.4511,65.4675,33543.0
2015-09-16 15:30:00,80.0,80.0,79.99,80.0,52826.0,65.4675,65.4675,65.4593,65.4675,52826.0
2015-09-17 09:30:00,80.01,80.02,79.99,79.99,81719.0,65.4756,65.4838,65.4593,65.4593,81719.0
2015-09-17 10:00:00,79.99,79.99,79.97,79.98,30281.0,65.4593,65.4593,65.4429,65.4511,30281.0
2015-09-17 10:30:00,79.98,80.01,79.97,80.01,104483.0,65.4511,65.4756,65.4429,65.4756,104483.0
2015-09-17 11:00:00,80.0,80.03,80.0,80.0,181113.0,65.4675,65.492,65.4675,65.4675,181113.0
2015-09-17 11:30:00,80.0,80.01,79.99,80.01,21420.0,65.4675,65.4756,65.4593,65.4756,21420.0
2015-09-17 12:00:00,80.01,80.01,79.98,79.98,59405.0,65.4756,65.4756,65.4511,65.4511,59405.0
2015-09-17 12:30:00,79.98,79.99,79.98,79.99,21001.0,65.4511,65.4593,65.4511,65.4593,21001.0
2015-09-17 13:00:00,79.99,80.04,79.98,80.04,55662.0,65.4593,65.5002,65.4511,65.5002,55662.0
2015-09-17 13:30:00,80.04,80.1,80.01,80.08,73366.0,65.5002,65.5493,65.4756,65.5329,73366.0
2015-09-17 14:00:00,80.11,80.2,80.1,80.17,138803.0,65.5575,65.6311,65.5493,65.6066,138803.0
2015-09-17 14:30:00,80.16,80.24,80.16,80.21,72476.0,65.5984,65.6639,65.5984,65.6393,72476.0
2015-09-17 15:00:00,80.22,80.24,80.2,80.23,48101.0,65.6475,65.6639,65.6311,65.6557,48101.0
2015-09-17 15:30:00,80.23,80.25,80.22,80.25,299052.0,65.6557,65.672,65.6475,65.672,299052.0
2015-09-18 09:30:00,80.22,80.31,80.22,80.3,123224.0,65.6475,65.7211,65.6475,65.713,123224.0
2015-09-18 10:00:00,80.3,80.31,80.27,80.28,30039.0,65.713,65.7211,65.6884,65.6966,30039.0
2015-09-18 10:30:00,80.28,80.28,80.27,80.28,16728.0,65.6966,65.6966,65.6884,65.6966,16728.0
2015-09-18 11:00:00,80.28,80.28,80.24,80.27,43910.0,65.6966,65.6966,65.6639,65.6884,43910.0
2015-09-18 11:30:00,80.26,80.28,80.24,80.26,59506.0,65.6802,65.6966,65.6639,65.6802,59506.0
2015-09-18 12:00:00,80.26,80.29,80.25,80.29,20074.0,65.6802,65.7048,65.672,65.7048,20074.0
2015-09-18 12:30:00,80.29,80.3,80.27,80.28,19915.0,65.7048,65.713,65.6884,65.6966,19915.0
2015-09-18 13:00:00,80.28,80.3,80.27,80.28,38156.0,65.6966,65.713,65.6884,65.6966,38156.0
2015-09-18 13:30:00,80.28,80.33,80.28,80.28,587906.0,65.6966,65.7375,65.6966,65.6966,587906.0
2015-09-18 14:00:00,80.29,80.31,80.28,80.31,292712.0,65.7048,65.7211,65.6966,65.7211,292712.0
2015-09-18 14:30:00,80.3,80.32,80.29,80.31,80973.0,65.713,65.7293,65.7048,65.7211,80973.0
2015-09-18 15:00:00,80.32,80.32,80.31,80.32,23086.0,65.7293,65.7293,65.7211,65.7293,23086.0
2015-09-18 15:30:00,80.32,80.33,80.29,80.32,91210.0,65.7293,65.7375,65.7048,65.7293,91210.0
2015-09-21 09:30:00,80.28,80.28,80.23,80.25,76957.0,65.6966,65.6966,65.6557,65.672,76957.0
2015-09-21 10:00:00,80.24,80.25,80.22,80.24,70421.0,65.6639,65.672,65.6475,65.6639,70421.0
2015-09-21 10:30:00,80.23,80.24,80.22,80.23,15861.0,65.6557,65.6639,65.6475,65.6557,15861.0
2015-09-21 11:00:00,80.23,80.23,80.21,80.22,18569.0,65.6557,65.6557,65.6393,65.6475,18569.0
2015-09-21 11:30:00,80.23,80.23,80.21,80.23,105889.0,65.6557,65.6557,65.6393,65.6557,105889.0
2015-09-21 12:00:00,80.22,80.23,80.21,80.22,34821.0,65.6475,65.6557,65.6393,65.6475,34821.0
2015-09-21 12:30:00,80.22,80.22,80.21,80.22,56400.0,65.6475,65.6475,65.6393,65.6475,56400.0
2015-09-21 13:00:00,80.22,80.23,80.21,80.21,158706.0,65.6475,65.6557,65.6393,65.6393,158706.0
2015-09-21 13:30:00,80.21,80.23,80.21,80.22,144577.0,65.6393,65.6557,65.6393,65.6475,144577.0
2015-09-21 14:00:00,80.23,80.23,80.22,80.22,203018.0,65.6557,65.6557,65.6475,65.6475,203018.0
2015-09-21 14:30:00,80.22,80.23,80.22,80.22,26116.0,65.6475,65.6557,65.6475,65.6475,26116.0
2015-09-21 15:00:00,80.23,80.24,80.22,80.23,60038.0,65.6557,65.6639,65.6475,65.6557,60038.0
2015-09-21 15:30:00,80.22,80.25,80.22,80.23,47336.0,65.6475,65.672,65.6475,65.6557,47336.0
2015-09-22 09:30:00,80.29,80.31,80.23,80.27,34138.0,65.7048,65.7211,65.6557,65.6884,34138.0
2015-09-22 10:00:00,80.27,80.28,80.25,80.27,55427.0,65.6884,65.6966,65.672,65.6884,55427.0
2015-09-22 10:30:00,80.28,80.31,80.27,80.29,70195.0,65.6966,65.7211,65.6884,65.7048,70195.0
2015-09-22 11:00:00,80.3,80.3,80.27,80.3,39795.0,65.713,65.713,65.6884,65.713,39795.0
2015-09-22 11:30:00,80.28,80.31,80.28,80.3,37828.0,65.6966,65.7211,65.6966,65.713,37828.0
2015-09-22 12:00:00,80.3,80.3,80.29,80.3,51721.0,65.713,65.713,65.7048,65.713,51721.0
2015-09-22 12:30:00,80.3,80.3,80.29,80.3,35252.0,65.713,65.713,65.7048,65.713,35252.0
2015-09-22 13:00:00,80.3,80.3,80.29,80.3,40556.0,65.713,65.713,65.7048,65.713,40556.0
2015-09-22 13:30:00,80.3,80.33,80.29,80.31,101501.0,65.713,65.7375,65.7048,65.7211,101501.0
2015-09-22 14:00:00,80.32,80.32,80.3,80.31,90043.0,65.7293,65.7293,65.713,65.7211,90043.0
2015-09-22 14:30:00,80.3,80.31,80.3,80.31,24096.0,65.713,65.7211,65.713,65.7211,24096.0
2015-09-22 15:00:00,80.3,80.32,80.3,80.31,36748.0,65.713,65.7293,65.713,65.7211,36748.0
2015-09-22 15:30:00,80.3,80.31,80.28,80.29,92786.0,65.713,65.7211,65.6966,65.7048,92786.0
2015-09-23 09:30:00,80.3,80.32,80.25,80.27,284125.0,65.713,65.7293,65.672,65.6884,284125.0
2015-09-23 10:00:00,80.27,80.27,80.23,80.26,64382.0,65.6884,65.6884,65.6557,65.6802,64382.0
2015-09-23 10:30:00,80.25,80.25,80.24,80.24,122368.0,65.672,65.672,65.6639,65.6639,122368.0
2015-09-23 11:00:00,80.25,80.27,80.23,80.25,174956.0,65.672,65.6884,65.6557,65.672,174956.0
2015-09-23 11:30:00,80.25,80.3,80.25,80.3,50373.0,65.672,65.713,65.672,65.713,50373.0
2015-09-23 12:00:00,80.29,80.3,80.28,80.28,84089.0,65.7048,65.713,65.6966,65.6966,84089.0
2015-09-23 12:30:00,80.28,80.29,80.27,80.28,29097.0,65.6966,65.7048,65.6884,65.6966,29097.0
2015-09-23 13:00:00,80.28,80.28,80.27,80.28,33855.0,65.6966,65.6966,65.6884,65.6966,33855.0
2015-09-23 13:30:00,80.28,80.29,80.27,80.29,55383.0,65.6966,65.7048,65.6884,65.7048,55383.0
2015-09-23 14:00:00,80.29,80.29,80.27,80.27,58112.0,65.7048,65.7048,65.6884,65.6884,58112.0
2015-09-23 14:30:00,80.28,80.29,80.27,80.29,23724.0,65.6966,65.7048,65.6884,65.7048,23724.0
2015-09-23 15:00:00,80.29,80.3,80.28,80.3,50295.0,65.7048,65.713,65.6966,65.713,50295.0
2015-09-23 15:30:00,80.29,80.3,80.28,80.28,59483.0,65.7048,65.713,65.6966,65.6966,59483.0
2015-09-24 09:30:00,80.31,80.33,80.29,80.32,47020.0,65.7211,65.7375,65.7048,65.7293,47020.0
2015-09-24 10:00:00,80.31,80.32,80.3,80.31,19107.0,65.7211,65.7293,65.713,65.7211,19107.0
2015-09-24 10:30:00,80.31,80.32,80.3,80.3,31205.0,65.7211,65.7293,65.713,65.713,31205.0
2015-09-24 11:00:00,80.31,80.32,80.3,80.31,41299.0,65.7211,65.7293,65.713,65.7211,41299.0
2015-09-24 11:30:00,80.31,80.31,80.28,80.29,40045.0,65.7211,65.7211,65.6966,65.7048,40045.0
2015-09-24 12:00:00,80.3,80.3,80.29,80.3,15676.0,65.713,65.713,65.7048,65.713,15676.0
2015-09-24 12:30:00,80.3,80.31,80.29,80.31,55459.0,65.713,65.7211,65.7048,65.7211,55459.0
2015-09-24 13:00:00,80.31,80.32,80.3,80.31,90648.0,65.7211,65.7293,65.713,65.7211,90648.0
2015-09-24 13:30:00,80.31,80.33,80.31,80.33,174732.0,65.7211,65.7375,65.7211,65.7375,174732.0
2015-09-24 14:00:00,80.32,80.34,80.28,80.28,103348.0,65.7293,65.7457,65.6966,65.6966,103348.0
2015-09-24 14:30:00,80.29,80.3,80.28,80.29,22766.0,65.7048,65.713,65.6966,65.7048,22766.0
2015-09-24 15:00:00,80.29,80.3,80.26,80.29,133748.0,65.7048,65.713,65.6802,65.7048,133748.0
2015-09-24 15:30:00,80.28,80.29,80.27,80.28,48337.0,65.6966,65.7048,65.6884,65.6966,48337.0
2015-09-25 09:30:00,80.22,80.26,80.22,80.26,21846.0,65.6475,65.6802,65.6475,65.6802,21846.0
2015-09-25 10:00:00,80.25,80.28,80.24,80.27,27458.0,65.672,65.6966,65.6639,65.6884,27458.0
2015-09-25 10:30:00,80.26,80.26,80.23,80.23,29351.0,65.6802,65.6802,65.6557,65.6557,29351.0
2015-09-25 11:00:00,80.23,80.25,80.22,80.23,42322.0,65.6557,65.672,65.6475,65.6557,42322.0
2015-09-25 11:30:00,80.23,80.24,80.22,80.23,97231.0,65.6557,65.6639,65.6475,65.6557,97231.0
2015-09-25 12:00:00,80.23,80.24,80.22,80.22,73271.0,65.6557,65.6639,65.6475,65.6475,73271.0
2015-09-25 12:30:00,80.22,80.24,80.22,80.23,60850.0,65.6475,65.6639,65.6475,65.6557,60850.0
2015-09-25 13:00:00,80.22,80.23,80.22,80.23,31775.0,65.6475,65.6557,65.6475,65.6557,31775.0
2015-09-25 13:30:00,80.23,80.24,80.22,80.23,66274.0,65.6557,65.6639,65.6475,65.6557,66274.0
2015-09-25 14:00:00,80.24,80.25,80.23,80.24,62319.0,65.6639,65.672,65.6557,65.6639,62319.0
2015-09-25 14:30:00,80.24,80.25,80.23,80.24,83910.0,65.6639,65.672,65.6557,65.6639,83910.0
2015-09-25 15:00:00,80.25,80.27,80.24,80.26,53458.0,65.672,65.6884,65.6639,65.6802,53458.0
2015-09-25 15:30:00,80.25,80.26,80.23,80.24,48282.0,65.672,65.6802,65.6557,65.6639,48282.0
2015-09-28 09:30:00,80.26,80.28,80.22,80.26,83468.0,65.6802,65.6966,65.6475,65.6802,83468.0
2015-09-28 10:00:00,80.26,80.29,80.25,80.26,18881.0,65.6802,65.7048,65.672,65.6802,18881.0
2015-09-28 10:30:00,80.27,80.27,80.25,80.25,18639.0,65.6884,65.6884,65.672,65.672,18639.0
2015-09-28 11:00:00,80.26,80.28,80.25,80.28,77552.0,65.6802,65.6966,65.672,65.6966,77552.0
2015-09-28 11:30:00,80.28,80.28,80.27,80.28,45846.0,65.6966,65.6966,65.6884,65.6966,45846.0
2015-09-28 12:00:00,80.28,80.29,80.27,80.28,46237.0,65.6966,65.7048,65.6884,65.6966,46237.0
2015-09-28 12:30:00,80.29,80.29,80.28,80.28,33509.0,65.7048,65.7048,65.6966,65.6966,33509.0
2015-09-28 13:00:00,80.29,80.29,80.27,80.28,29225.0,65.7048,65.7048,65.6884,65.6966,29225.0
2015-09-28 13:30:00,80.28,80.28,80.26,80.27,38136.0,65.6966,65.6966,65.6802,65.6884,38136.0
2015-09-28 14:00:00,80.27,80.29,80.26,80.28,71701.0,65.6884,65.7048,65.6802,65.6966,71701.0
2015-09-28 14:30:00,80.27,80.3,80.27,80.28,67508.0,65.6884,65.713,65.6884,65.6966,67508.0
2015-09-28 15:00:00,80.29,80.3,80.26,80.28,130119.0,65.7048,65.713,65.6802,65.6966,130119.0
2015-09-28 15:30:00,80.28,80.3,80.27,80.29,50951.0,65.6966,65.713,65.6884,65.7048,50951.0
2015-09-29 09:30:00,80.35,80.36,80.3,80.34,101716.0,65.7539,65.7621,65.713,65.7457,101716.0
2015-09-29 10:00:00,80.33,80.35,80.33,80.33,77558.0,65.7375,65.7539,65.7375,65.7375,77558.0
2015-09-29 10:30:00,80.33,80.34,80.31,80.33,31815.0,65.7375,65.7457,65.7211,65.7375,31815.0
2015-09-29 11:00:00,80.32,80.34,80.31,80.33,56002.0,65.7293,65.7457,65.7211,65.7375,56002.0
2015-09-29 11:30:00,80.33,80.35,80.32,80.34,58197.0,65.7375,65.7539,65.7293,65.7457,58197.0
2015-09-29 12:00:00,80.34,80.36,80.33,80.35,60522.0,65.7457,65.7621,65.7375,65.7539,60522.0
2015-09-29 12:30:00,80.36,80.37,80.35,80.37,42109.0,65.7621,65.7702,65.7539,65.7702,42109.0
2015-09-29 13:00:00,80.37,80.37,80.34,80.36,43740.0,65.7702,65.7702,65.7457,65.7621,43740.0
2015-09-29 13:30:00,80.36,80.36,80.35,80.36,59770.0,65.7621,65.7621,65.7539,65.7621,59770.0
2015-09-29 14:00:00,80.35,80.37,80.34,80.35,62837.0,65.7539,65.7702,65.7457,65.7539,62837.0
2015-09-29 14:30:00,80.35,80.38,80.35,80.37,84499.0,65.7539,65.7784,65.7539,65.7702,84499.0
2015-09-29 15:00:00,80.37,80.38,80.35,80.37,61318.0,65.7702,65.7784,65.7539,65.7702,61318.0
2015-09-29 15:30:00,80.37,80.37,80.35,80.37,32699.0,65.7702,65.7702,65.7539,65.7702,32699.0
2015-09-30 09:30:00,80.36,80.4,80.36,80.39,65955.0,65.7621,65.7948,65.7621,65.7866,65955.0
2015-09-30 10:00:00,80.39,80.4,80.38,80.4,96321.0,65.7866,65.7948,65.7784,65.7948,96321.0
2015-09-30 10:30:00,80.39,80.4,80.38,80.39,57690.0,65.7866,65.7948,65.7784,65.7866,57690.0
2015-09-30 11:00:00,80.39,80.41,80.38,80.39,50695.0,65.7866,65.803,65.7784,65.7866,50695.0
2015-09-30 11:30:00,80.4,80.42,80.39,80.4,62035.0,65.7948,65.8112,65.7866,65.7948,62035.0
2015-09-30 12:00:00,80.39,80.4,80.38,80.39,47265.0,65.7866,65.7948,65.7784,65.7866,47265.0
2015-09-30 12:30:00,80.39,80.41,80.39,80.4,47747.0,65.7866,65.803,65.7866,65.7948,47747.0
2015-09-30 13:00:00,80.41,80.42,80.4,80.41,92303.0,65.803,65.8112,65.7948,65.803,92303.0
2015-09-30 13:30:00,80.42,80.42,80.38,80.39,36787.0,65.8112,65.8112,65.7784,65.7866,36787.0
2015-09-30 14:00:00,80.39,80.41,80.38,80.39,65445.0,65.7866,65.803,65.7784,65.7866,65445.0
2015-09-30 14:30:00,80.39,80.41,80.39,80.4,133472.0,65.7866,65.803,65.7866,65.7948,133472.0
2015-09-30 15:00:00,80.4,80.43,80.39,80.41,111681.0,65.7948,65.8193,65.7866,65.803,111681.0
2015-09-30 15:30:00,80.4,80.41,80.39,80.39,82944.0,65.7948,65.803,65.7866,65.7866,82944.0
2015-10-01 09:30:00,80.35,80.36,80.3,80.35,50423.0,65.8255,65.8337,65.7845,65.8255,50423.0
2015-10-01 10:00:00,80.35,80.37,80.31,80.32,40584.0,65.8255,65.8419,65.7927,65.8009,40584.0
2015-10-01 10:30:00,80.32,80.34,80.31,80.33,33527.0,65.8009,65.8173,65.7927,65.8091,33527.0
2015-10-01 11:00:00,80.33,80.35,80.32,80.33,67945.0,65.8091,65.8255,65.8009,65.8091,67945.0
2015-10-01 11:30:00,80.33,80.35,80.32,80.34,46734.0,65.8091,65.8255,65.8009,65.8173,46734.0
2015-10-01 12:00:00,80.34,80.36,80.34,80.34,60064.0,65.8173,65.8337,65.8173,65.8173,60064.0
2015-10-01 12:30:00,80.34,80.35,80.34,80.34,31378.0,65.8173,65.8255,65.8173,65.8173,31378.0
2015-10-01 13:00:00,80.34,80.35,80.32,80.34,33796.0,65.8173,65.8255,65.8009,65.8173,33796.0
2015-10-01 13:30:00,80.34,80.36,80.33,80.35,249159.0,65.8173,65.8337,65.8091,65.8255,249159.0
2015-10-01 14:00:00,80.35,80.35,80.32,80.34,230743.0,65.8255,65.8255,65.8009,65.8173,230743.0
2015-10-01 14:30:00,80.34,80.34,80.29,80.32,103189.0,65.8173,65.8173,65.7764,65.8009,103189.0
2015-10-01 15:00:00,80.33,80.33,80.31,80.32,52939.0,65.8091,65.8091,65.7927,65.8009,52939.0
2015-10-01 15:30:00,80.32,80.33,80.3,80.31,95681.0,65.8009,65.8091,65.7845,65.7927,95681.0
2015-10-02 09:30:00,80.51,80.57,80.51,80.54,87750.0,65.9566,66.0057,65.9566,65.9812,87750.0
2015-10-02 10:00:00,80.54,80.56,80.51,80.53,62072.0,65.9812,65.9975,65.9566,65.973,62072.0
2015-10-02 10:30:00,80.53,80.54,80.5,80.51,152522.0,65.973,65.9812,65.9484,65.9566,152522.0
2015-10-02 11:00:00,80.5,80.53,80.5,80.52,35733.0,65.9484,65.973,65.9484,65.9648,35733.0
2015-10-02 11:30:00,80.51,80.52,80.51,80.52,24674.0,65.9566,65.9648,65.9566,65.9648,24674.0
2015-10-02 12:00:00,80.52,80.53,80.5,80.51,61700.0,65.9648,65.973,65.9484,65.9566,61700.0
2015-10-02 12:30:00,80.51,80.51,80.47,80.5,65646.0,65.9566,65.9566,65.9238,65.9484,65646.0
2015-10-02 13:00:00,80.5,80.5,80.47,80.48,94062.0,65.9484,65.9484,65.9238,65.932,94062.0
2015-10-02 13:30:00,80.49,80.51,80.46,80.48,66750.0,65.9402,65.9566,65.9156,65.932,66750.0
2015-10-02 14:00:00,80.48,80.48,80.46,80.48,116558.0,65.932,65.932,65.9156,65.932,116558.0
2015-10-02 14:30:00,80.48,80.48,80.46,80.47,96282.0,65.932,65.932,65.9156,65.9238,96282.0
2015-10-02 15:00:00,80.48,80.51,80.47,80.48,238946.0,65.932,65.9566,65.9238,65.932,238946.0
2015-10-02 15:30:00,80.48,80.49,80.47,80.48,74760.0,65.932,65.9402,65.9238,65.932,74760.0
2015-10-05 09:30:00,80.48,80.48,80.4,80.46,70785.0,65.932,65.932,65.8665,65.9156,70785.0
2015-10-05 10:00:00,80.45,80.47,80.43,80.44,45139.0,65.9074,65.9238,65.891,65.8992,45139.0
2015-10-05 10:30:00,80.43,80.46,80.42,80.44,76110.0,65.891,65.9156,65.8829,65.8992,76110.0
2015-10-05 11:00:00,80.44,80.45,80.42,80.43,34428.0,65.8992,65.9074,65.8829,65.891,34428.0
2015-10-05 11:30:00,80.44,80.46,80.43,80.45,56774.0,65.8992,65.9156,65.891,65.9074,56774.0
2015-10-05 12:00:00,80.45,80.45,80.42,80.42,42194.0,65.9074,65.9074,65.8829,65.8829,42194.0
2015-10-05 12:30:00,80.43,80.44,80.41,80.42,28702.0,65.891,65.8992,65.8747,65.8829,28702.0
2015-10-05 13:00:00,80.43,80.45,80.42,80.42,60961.0,65.891,65.9074,65.8829,65.8829,60961.0
2015-10-05 13:30:00,80.43,80.43,80.41,80.42,83149.0,65.891,65.891,65.8747,65.8829,83149.0
2015-10-05 14:00:00,80.42,80.45,80.41,80.42,383748.0,65.8829,65.9074,65.8747,65.8829,383748.0
2015-10-05 14:30:00,80.43,80.43,80.41,80.42,112173.0,65.891,65.891,65.8747,65.8829,112173.0
2015-10-05 15:00:00,80.42,80.43,80.4,80.41,356653.0,65.8829,65.891,65.8665,65.8747,356653.0
2015-10-05 15:30:00,80.41,80.42,80.39,80.4,1407917.0,65.8747,65.8829,65.8583,65.8665,1407917.0
2015-10-06 09:30:00,80.49,80.5,80.36,80.41,41332.0,65.9402,65.9484,65.8337,65.8747,41332.0
2015-10-06 10:00:00,80.41,80.43,80.37,80.42,43126.0,65.8747,65.891,65.8419,65.8829,43126.0
2015-10-06 10:30:00,80.42,80.43,80.4,80.42,48021.0,65.8829,65.891,65.8665,65.8829,48021.0
2015-10-06 11:00:00,80.43,80.43,80.42,80.42,24746.0,65.891,65.891,65.8829,65.8829,24746.0
2015-10-06 11:30:00,80.43,80.43,80.42,80.43,51264.0,65.891,65.891,65.8829,65.891,51264.0
2015-10-06 12:00:00,80.43,80.44,80.42,80.43,32624.0,65.891,65.8992,65.8829,65.891,32624.0
2015-10-06 12:30:00,80.44,80.44,80.42,80.42,47823.0,65.8992,65.8992,65.8829,65.8829,47823.0
2015-10-06 13:00:00,80.42,80.43,80.38,80.4,62312.0,65.8829,65.891,65.8501,65.8665,62312.0
2015-10-06 13:30:00,80.41,80.42,80.4,80.41,56797.0,65.8747,65.8829,65.8665,65.8747,56797.0
2015-10-06 14:00:00,80.42,80.42,80.38,80.4,79981.0,65.8829,65.8829,65.8501,65.8665,79981.0
2015-10-06 14:30:00,80.42,80.42,80.4,80.41,58578.0,65.8829,65.8829,65.8665,65.8747,58578.0
2015-10-06 15:00:00,80.42,80.43,80.41,80.43,61954.0,65.8829,65.891,65.8747,65.891,61954.0
2015-10-06 15:30:00,80.42,80.43,80.41,80.41,92342.0,65.8829,65.891,65.8747,65.8747,92342.0
2015-10-07 09:30:00,80.39,80.39,80.36,80.36,86400.0,65.8583,65.8583,65.8337,65.8337,86400.0
2015-10-07 10:00:00,80.36,80.37,80.33,80.34,29126.0,65.8337,65.8419,65.8091,65.8173,29126.0
2015-10-07 10:30:00,80.34,80.39,80.34,80.37,53151.0,65.8173,65.8583,65.8173,65.8419,53151.0
2015-10-07 11:00:00,80.37,80.42,80.37,80.4,28856.0,65.8419,65.8829,65.8419,65.8665,28856.0
2015-10-07 11:30:00,80.4,80.41,80.39,80.41,69383.0,65.8665,65.8747,65.8583,65.8747,69383.0
2015-10-07 12:00:00,80.4,80.41,80.38,80.41,79538.0,65.8665,65.8747,65.8501,65.8747,79538.0
2015-10-07 12:30:00,80.4,80.42,80.38,80.39,36044.0,65.8665,65.8829,65.8501,65.8583,36044.0
2015-10-07 13:00:00,80.4,80.42,80.38,80.4,41735.0,65.8665,65.8829,65.8501,65.8665,41735.0
2015-10-07 13:30:00,80.4,80.41,80.38,80.39,58077.0,65.8665,65.8747,65.8501,65.8583,58077.0
2015-10-07 14:00:00,80.4,80.41,80.38,80.4,51474.0,65.8665,65.8747,65.8501,65.8665,51474.0
2015-10-07 14:30:00,80.41,80.42,80.39,80.4,49193.0,65.8747,65.8829,65.8583,65.8665,49193.0
2015-10-07 15:00:00,80.39,80.41,80.39,80.4,68281.0,65.8583,65.8747,65.8583,65.8665,68281.0
2015-10-07 15:30:00,80.4,80.41,80.37,80.38,209095.0,65.8665,65.8747,65.8419,65.8501,209095.0
2015-10-08 09:30:00,80.36,80.37,80.3,80.37,38206.0,65.8337,65.8419,65.7845,65.8419,38206.0
2015-10-08 10:00:00,80.37,80.37,80.34,80.37,41786.0,65.8419,65.8419,65.8173,65.8419,41786.0
2015-10-08 10:30:00,80.37,80.37,80.35,80.37,42292.0,65.8419,65.8419,65.8255,65.8419,42292.0
2015-10-08 11:00:00,80.37,80.37,80.33,80.35,61170.0,65.8419,65.8419,65.8091,65.8255,61170.0
2015-10-08 11:30:00,80.35,80.37,80.34,80.35,42232.0,65.8255,65.8419,65.8173,65.8255,42232.0
2015-10-08 12:00:00,80.35,80.36,80.33,80.34,25002.0,65.8255,65.8337,65.8091,65.8173,25002.0
2015-10-08 12:30:00,80.34,80.35,80.34,80.35,32539.0,65.8173,65.8255,65.8173,65.8255,32539.0
2015-10-08 13:00:00,80.35,80.36,80.34,80.34,28233.0,65.8255,65.8337,65.8173,65.8173,28233.0
2015-10-08 13:30:00,80.34,80.35,80.33,80.33,82244.0,65.8173,65.8255,65.8091,65.8091,82244.0
2015-10-08 14:00:00,80.33,80.43,80.32,80.37,39608.0,65.8091,65.891,65.8009,65.8419,39608.0
2015-10-08 14:30:00,80.38,80.38,80.35,80.36,34443.0,65.8501,65.8501,65.8255,65.8337,34443.0
2015-10-08 15:00:00,80.36,80.37,80.34,80.37,105913.0,65.8337,65.8419,65.8173,65.8419,105913.0
2015-10-08 15:30:00,80.36,80.37,80.35,80.36,26050.0,65.8337,65.8419,65.8255,65.8337,26050.0
2015-10-09 09:30:00,80.33,80.37,80.3,80.36,125846.0,65.8091,65.8419,65.7845,65.8337,125846.0
2015-10-09 10:00:00,80.36,80.38,80.35,80.36,11874.0,65.8337,65.8501,65.8255,65.8337,11874.0
2015-10-09 10:30:00,80.36,80.37,80.33,80.36,54161.0,65.8337,65.8419,65.8091,65.8337,54161.0
2015-10-09 11:00:00,80.36,80.36,80.33,80.35,22181.0,65.8337,65.8337,65.8091,65.8255,22181.0
2015-10-09 11:30:00,80.34,80.35,80.3,80.31,77143.0,65.8173,65.8255,65.7845,65.7927,77143.0
2015-10-09 12:00:00,80.32,80.34,80.31,80.32,32983.0,65.8009,65.8173,65.7927,65.8009,32983.0
2015-10-09 12:30:00,80.32,80.34,80.32,80.33,29601.0,65.8009,65.8173,65.8009,65.8091,29601.0
2015-10-09 13:00:00,80.34,80.36,80.32,80.36,42440.0,65.8173,65.8337,65.8009,65.8337,42440.0
2015-10-09 13:30:00,80.36,80.36,80.33,80.34,19823.0,65.8337,65.8337,65.8091,65.8173,19823.0
2015-10-09 14:00:00,80.34,80.36,80.33,80.35,45514.0,65.8173,65.8337,65.8091,65.8255,45514.0
2015-10-09 14:30:00,80.35,80.37,80.34,80.36,86348.0,65.8255,65.8419,65.8173,65.8337,86348.0
2015-10-09 15:00:00,80.37,80.37,80.35,80.35,36148.0,65.8419,65.8419,65.8255,65.8255,36148.0
2015-10-09 15:30:00,80.34,80.36,80.34,80.36,33149.0,65.8173,65.8337,65.8173,65.8337,33149.0
2015-10-12 09:30:00,80.22,80.36,80.22,80.36,17549.0,65.719,65.8337,65.719,65.8337,17549.0
2015-10-12 10:00:00,80.35,80.38,80.35,80.37,8797.0,65.8255,65.8501,65.8255,65.8419,8797.0
2015-10-12 10:30:00,80.37,80.38,80.36,80.38,52356.0,65.8419,65.8501,65.8337,65.8501,52356.0
2015-10-12 11:00:00,80.38,80.38,80.37,80.38,31481.0,65.8501,65.8501,65.8419,65.8501,31481.0
2015-10-12 11:30:00,80.38,80.38,80.36,80.38,20844.0,65.8501,65.8501,65.8337,65.8501,20844.0
2015-10-12 12:00:00,80.37,80.4,80.35,80.39,45586.0,65.8419,65.8665,65.8255,65.8583,45586.0
2015-10-12 12:30:00,80.39,80.39,80.38,80.39,22399.0,65.8583,65.8583,65.8501,65.8583,22399.0
2015-10-12 13:00:00,80.38,80.4,80.38,80.4,28734.0,65.8501,65.8665,65.8501,65.8665,28734.0
2015-10-12 13:30:00,80.4,80.4,80.39,80.39,14545.0,65.8665,65.8665,65.8583,65.8583,14545.0
2015-10-12 14:00:00,80.4,80.4,80.39,80.39,39729.0,65.8665,65.8665,65.8583,65.8583,39729.0
2015-10-12 14:30:00,80.4,80.41,80.39,80.41,60638.0,65.8665,65.8747,65.8583,65.8747,60638.0
2015-10-12 15:00:00,80.4,80.41,80.4,80.4,39932.0,65.8665,65.8747,65.8665,65.8665,39932.0
2015-10-12 15:30:00,80.41,80.41,80.4,80.41,35449.0,65.8747,65.8747,65.8665,65.8747,35449.0
2015-10-13 09:30:00,80.41,80.42,80.34,80.38,57186.0,65.8747,65.8829,65.8173,65.8501,57186.0
2015-10-13 10:00:00,80.39,80.39,80.34,80.35,27590.0,65.8583,65.8583,65.8173,65.8255,27590.0
2015-10-13 10:30:00,80.35,80.39,80.35,80.37,37940.0,65.8255,65.8583,65.8255,65.8419,37940.0
2015-10-13 11:00:00,80.37,80.38,80.37,80.37,27769.0,65.8419,65.8501,65.8419,65.8419,27769.0
2015-10-13 11:30:00,80.38,80.41,80.37,80.4,83148.0,65.8501,65.8747,65.8419,65.8665,83148.0
2015-10-13 12:00:00,80.41,80.43,80.4,80.42,109960.0,65.8747,65.891,65.8665,65.8829,109960.0
2015-10-13 12:30:00,80.41,80.42,80.38,80.38,38069.0,65.8747,65.8829,65.8501,65.8501,38069.0
2015-10-13 13:00:00,80.38,80.42,80.38,80.39,34185.0,65.8501,65.8829,65.8501,65.8583,34185.0
2015-10-13 13:30:00,80.39,80.4,80.39,80.4,58554.0,65.8583,65.8665,65.8583,65.8665,58554.0
2015-10-13 14:00:00,80.4,80.43,80.39,80.42,47357.0,65.8665,65.891,65.8583,65.8829,47357.0
2015-10-13 14:30:00,80.43,80.43,80.39,80.4,39119.0,65.891,65.891,65.8583,65.8665,39119.0
2015-10-13 15:00:00,80.39,80.42,80.39,80.4,42390.0,65.8583,65.8829,65.8583,65.8665,42390.0
2015-10-13 15:30:00,80.4,80.44,80.4,80.44,57022.0,65.8665,65.8992,65.8665,65.8992,57022.0
2015-10-14 09:30:00,80.55,80.55,80.49,80.51,34806.0,65.9894,65.9894,65.9402,65.9566,34806.0
2015-10-14 10:00:00,80.5,80.55,80.5,80.54,21135.0,65.9484,65.9894,65.9484,65.9812,21135.0
2015-10-14 10:30:00,80.55,80.55,80.54,80.55,19702.0,65.9894,65.9894,65.9812,65.9894,19702.0
2015-10-14 11:00:00,80.55,80.56,80.54,80.56,34334.0,65.9894,65.9975,65.9812,65.9975,34334.0
2015-10-14 11:30:00,80.55,80.57,80.55,80.57,35286.0,65.9894,66.0057,65.9894,66.0057,35286.0
2015-10-14 12:00:00,80.57,80.58,80.55,80.56,23773.0,66.0057,66.0139,65.9894,65.9975,23773.0
2015-10-14 12:30:00,80.56,80.56,80.54,80.55,34604.0,65.9975,65.9975,65.9812,65.9894,34604.0
2015-10-14 13:00:00,80.54,80.56,80.54,80.56,33736.0,65.9812,65.9975,65.9812,65.9975,33736.0
2015-10-14 13:30:00,80.56,80.58,80.55,80.58,33973.0,65.9975,66.0139,65.9894,66.0139,33973.0
2015-10-14 14:00:00,80.58,80.59,80.56,80.57,58728.0,66.0139,66.0221,65.9975,66.0057,58728.0
2015-10-14 14:30:00,80.57,80.59,80.57,80.57,61773.0,66.0057,66.0221,66.0057,66.0057,61773.0
2015-10-14 15:00:00,80.57,80.59,80.56,80.58,38944.0,66.0057,66.0221,65.9975,66.0139,38944.0
2015-10-14 15:30:00,80.58,80.59,80.57,80.59,71118.0,66.0139,66.0221,66.0057,66.0221,71118.0
2015-10-15 09:30:00,80.55,80.59,80.51,80.51,33089.0,65.9894,66.0221,65.9566,65.9566,33089.0
2015-10-15 10:00:00,80.51,80.52,80.48,80.52,18472.0,65.9566,65.9648,65.932,65.9648,18472.0
2015-10-15 10:30:00,80.52,80.53,80.49,80.5,49185.0,65.9648,65.973,65.9402,65.9484,49185.0
2015-10-15 11:00:00,80.5,80.53,80.49,80.52,31178.0,65.9484,65.973,65.9402,65.9648,31178.0
2015-10-15 11:30:00,80.52,80.55,80.52,80.54,40514.0,65.9648,65.9894,65.9648,65.9812,40514.0
2015-10-15 12:00:00,80.54,80.54,80.51,80.51,53436.0,65.9812,65.9812,65.9566,65.9566,53436.0
2015-10-15 12:30:00,80.52,80.52,80.51,80.51,32087.0,65.9648,65.9648,65.9566,65.9566,32087.0
2015-10-15 13:00:00,80.52,80.52,80.49,80.5,46115.0,65.9648,65.9648,65.9402,65.9484,46115.0
2015-10-15 13:30:00,80.51,80.52,80.49,80.49,65977.0,65.9566,65.9648,65.9402,65.9402,65977.0
2015-10-15 14:00:00,80.5,80.5,80.49,80.5,63401.0,65.9484,65.9484,65.9402,65.9484,63401.0
2015-10-15 14:30:00,80.49,80.51,80.49,80.5,44627.0,65.9402,65.9566,65.9402,65.9484,44627.0
2015-10-15 15:00:00,80.5,80.51,80.49,80.49,77688.0,65.9484,65.9566,65.9402,65.9402,77688.0
2015-10-15 15:30:00,80.49,80.51,80.48,80.49,462725.0,65.9402,65.9566,65.932,65.9402,462725.0
2015-10-16 09:30:00,80.46,80.5,80.46,80.49,54254.0,65.9156,65.9484,65.9156,65.9402,54254.0
2015-10-16 10:00:00,80.5,80.51,80.45,80.48,305917.0,65.9484,65.9566,65.9074,65.932,305917.0
2015-10-16 10:30:00,80.48,80.48,80.46,80.47,157479.0,65.932,65.932,65.9156,65.9238,157479.0
2015-10-16 11:00:00,80.47,80.47,80.44,80.46,432016.0,65.9238,65.9238,65.8992,65.9156,432016.0
2015-10-16 11:30:00,80.46,80.47,80.46,80.47,34768.0,65.9156,65.9238,65.9156,65.9238,34768.0
2015-10-16 12:00:00,80.47,80.48,80.45,80.46,24266.0,65.9238,65.932,65.9074,65.9156,24266.0
2015-10-16 12:30:00,80.47,80.48,80.46,80.47,30620.0,65.9238,65.932,65.9156,65.9238,30620.0
2015-10-16 13:00:00,80.47,80.47,80.45,80.47,31032.0,65.9238,65.9238,65.9074,65.9238,31032.0
2015-10-16 13:30:00,80.47,80.47,80.46,80.46,29004.0,65.9238,65.9238,65.9156,65.9156,29004.0
2015-10-16 14:00:00,80.47,80.48,80.45,80.46,54398.0,65.9238,65.932,65.9074,65.9156,54398.0
2015-10-16 14:30:00,80.46,80.48,80.45,80.47,54744.0,65.9156,65.932,65.9074,65.9238,54744.0
2015-10-16 15:00:00,80.48,80.48,80.45,80.45,65774.0,65.932,65.932,65.9074,65.9074,65774.0
2015-10-16 15:30:00,80.46,80.46,80.43,80.46,95387.0,65.9156,65.9156,65.891,65.9156,95387.0
2015-10-19 09:30:00,80.49,80.49,80.45,80.45,34130.0,65.9402,65.9402,65.9074,65.9074,34130.0
2015-10-19 10:00:00,80.46,80.46,80.44,80.45,19808.0,65.9156,65.9156,65.8992,65.9074,19808.0
2015-10-19 10:30:00,80.44,80.46,80.44,80.45,73527.0,65.8992,65.9156,65.8992,65.9074,73527.0
2015-10-19 11:00:00,80.45,80.46,80.42,80.43,45189.0,65.9074,65.9156,65.8829,65.891,45189.0
2015-10-19 11:30:00,80.44,80.44,80.42,80.43,43681.0,65.8992,65.8992,65.8829,65.891,43681.0
2015-10-19 12:00:00,80.44,80.46,80.43,80.45,52053.0,65.8992,65.9156,65.891,65.9074,52053.0
2015-10-19 12:30:00,80.46,80.47,80.45,80.46,36945.0,65.9156,65.9238,65.9074,65.9156,36945.0
2015-10-19 13:00:00,80.45,80.48,80.44,80.47,112296.0,65.9074,65.932,65.8992,65.9238,112296.0
2015-10-19 13:30:00,80.47,80.47,80.46,80.46,32134.0,65.9238,65.9238,65.9156,65.9156,32134.0
2015-10-19 14:00:00,80.47,80.5,80.46,80.48,77242.0,65.9238,65.9484,65.9156,65.932,77242.0
2015-10-19 14:30:00,80.49,80.51,80.48,80.49,40872.0,65.9402,65.9566,65.932,65.9402,40872.0
2015-10-19 15:00:00,80.5,80.5,80.47,80.49,39647.0,65.9484,65.9484,65.9238,65.9402,39647.0
2015-10-19 15:30:00,80.49,80.51,80.48,80.49,68703.0,65.9402,65.9566,65.932,65.9402,68703.0
2015-10-20 09:30:00,80.41,80.48,80.37,80.38,38406.0,65.8747,65.932,65.8419,65.8501,38406.0
2015-10-20 10:00:00,80.38,80.39,80.37,80.38,127789.0,65.8501,65.8583,65.8419,65.8501,127789.0
2015-10-20 10:30:00,80.38,80.38,80.37,80.38,100078.0,65.8501,65.8501,65.8419,65.8501,100078.0
2015-10-20 11:00:00,80.38,80.38,80.36,80.37,172341.0,65.8501,65.8501,65.8337,65.8419,172341.0
2015-10-20 11:30:00,80.36,80.38,80.36,80.37,102642.0,65.8337,65.8501,65.8337,65.8419,102642.0
2015-10-20 12:00:00,80.36,80.38,80.36,80.37,22662.0,65.8337,65.8501,65.8337,65.8419,22662.0
2015-10-20 12:30:00,80.36,80.37,80.36,80.37,14508.0,65.8337,65.8419,65.8337,65.8419,14508.0
2015-10-20 13:00:00,80.36,80.38,80.36,80.37,39448.0,65.8337,65.8501,65.8337,65.8419,39448.0
2015-10-20 13:30:00,80.36,80.39,80.36,80.38,275858.0,65.8337,65.8583,65.8337,65.8501,275858.0
2015-10-20 14:00:00,80.37,80.38,80.36,80.38,58124.0,65.8419,65.8501,65.8337,65.8501,58124.0
2015-10-20 14:30:00,80.38,80.38,80.36,80.38,49960.0,65.8501,65.8501,65.8337,65.8501,49960.0
2015-10-20 15:00:00,80.37,80.4,80.36,80.38,47976.0,65.8419,65.8665,65.8337,65.8501,47976.0
2015-10-20 15:30:00,80.39,80.4,80.36,80.36,52778.0,65.8583,65.8665,65.8337,65.8337,52778.0
2015-10-21 09:30:00,80.43,80.43,80.39,80.42,41254.0,65.891,65.891,65.8583,65.8829,41254.0
2015-10-21 10:00:00,80.42,80.46,80.41,80.45,20534.0,65.8829,65.9156,65.8747,65.9074,20534.0
2015-10-21 10:30:00,80.46,80.46,80.43,80.45,16818.0,65.9156,65.9156,65.891,65.9074,16818.0
2015-10-21 11:00:00,80.44,80.47,80.44,80.47,31864.0,65.8992,65.9238,65.8992,65.9238,31864.0
2015-10-21 11:30:00,80.46,80.47,80.46,80.47,38786.0,65.9156,65.9238,65.9156,65.9238,38786.0
2015-10-21 12:00:00,80.47,80.48,80.46,80.48,20841.0,65.9238,65.932,65.9156,65.932,20841.0
2015-10-21 12:30:00,80.48,80.49,80.45,80.46,30150.0,65.932,65.9402,65.9074,65.9156,30150.0
2015-10-21 13:00:00,80.46,80.49,80.46,80.47,43811.0,65.9156,65.9402,65.9156,65.9238,43811.0
2015-10-21 13:30:00,80.47,80.48,80.46,80.48,37734.0,65.9238,65.932,65.9156,65.932,37734.0
2015-10-21 14:00:00,80.48,80.49,80.47,80.48,32818.0,65.932,65.9402,65.9238,65.932,32818.0
2015-10-21 14:30:00,80.47,80.49,80.46,80.48,35992.0,65.9238,65.9402,65.9156,65.932,35992.0
2015-10-21 15:00:00,80.48,80.48,80.46,80.47,46400.0,65.932,65.932,65.9156,65.9238,46400.0
2015-10-21 15:30:00,80.46,80.47,80.43,80.44,45632.0,65.9156,65.9238,65.891,65.8992,45632.0
2015-10-22 09:30:00,80.47,80.49,80.44,80.47,95712.0,65.9238,65.9402,65.8992,65.9238,95712.0
2015-10-22 10:00:00,80.48,80.52,80.47,80.5,31112.0,65.932,65.9648,65.9238,65.9484,31112.0
2015-10-22 10:30:00,80.51,80.51,80.5,80.51,16815.0,65.9566,65.9566,65.9484,65.9566,16815.0
2015-10-22 11:00:00,80.5,80.52,80.5,80.52,22815.0,65.9484,65.9648,65.9484,65.9648,22815.0
2015-10-22 11:30:00,80.52,80.52,80.49,80.51,45570.0,65.9648,65.9648,65.9402,65.9566,45570.0
2015-10-22 12:00:00,80.51,80.51,80.49,80.5,54305.0,65.9566,65.9566,65.9402,65.9484,54305.0
2015-10-22 12:30:00,80.49,80.5,80.48,80.49,19739.0,65.9402,65.9484,65.932,65.9402,19739.0
2015-10-22 13:00:00,80.5,80.53,80.49,80.52,58163.0,65.9484,65.973,65.9402,65.9648,58163.0
2015-10-22 13:30:00,80.52,80.54,80.51,80.54,25403.0,65.9648,65.9812,65.9566,65.9812,25403.0
2015-10-22 14:00:00,80.54,80.54,80.51,80.53,40555.0,65.9812,65.9812,65.9566,65.973,40555.0
2015-10-22 14:30:00,80.53,80.53,80.51,80.52,37622.0,65.973,65.973,65.9566,65.9648,37622.0
2015-10-22 15:00:00,80.51,80.53,80.5,80.52,79278.0,65.9566,65.973,65.9484,65.9648,79278.0
2015-10-22 15:30:00,80.51,80.51,80.48,80.5,126524.0,65.9566,65.9566,65.932,65.9484,126524.0
2015-10-23 09:30:00,80.46,80.46,80.4,80.42,78664.0,65.9156,65.9156,65.8665,65.8829,78664.0
2015-10-23 10:00:00,80.41,80.43,80.4,80.43,28256.0,65.8747,65.891,65.8665,65.891,28256.0
2015-10-23 10:30:00,80.42,80.43,80.41,80.43,30905.0,65.8829,65.891,65.8747,65.891,30905.0
2015-10-23 11:00:00,80.42,80.42,80.4,80.41,63320.0,65.8829,65.8829,65.8665,65.8747,63320.0
2015-10-23 11:30:00,80.42,80.42,80.41,80.41,48568.0,65.8829,65.8829,65.8747,65.8747,48568.0
2015-10-23 12:00:00,80.41,80.43,80.41,80.42,55222.0,65.8747,65.891,65.8747,65.8829,55222.0
2015-10-23 12:30:00,80.42,80.43,80.42,80.42,49699.0,65.8829,65.891,65.8829,65.8829,49699.0
2015-10-23 13:00:00,80.42,80.43,80.4,80.42,39497.0,65.8829,65.891,65.8665,65.8829,39497.0
2015-10-23 13:30:00,80.41,80.42,80.4,80.41,61478.0,65.8747,65.8829,65.8665,65.8747,61478.0
2015-10-23 14:00:00,80.41,80.42,80.4,80.4,79221.0,65.8747,65.8829,65.8665,65.8665,79221.0
2015-10-23 14:30:00,80.41,80.42,80.4,80.41,30049.0,65.8747,65.8829,65.8665,65.8747,30049.0
2015-10-23 15:00:00,80.41,80.42,80.4,80.41,40865.0,65.8747,65.8829,65.8665,65.8747,40865.0
2015-10-23 15:30:00,80.41,80.43,80.41,80.41,68939.0,65.8747,65.891,65.8747,65.8747,68939.0
2015-10-26 09:30:00,80.42,80.43,80.38,80.41,382313.0,65.8829,65.891,65.8501,65.8747,382313.0
2015-10-26 10:00:00,80.41,80.43,80.4,80.42,26797.0,65.8747,65.891,65.8665,65.8829,26797.0
2015-10-26 10:30:00,80.41,80.43,80.4,80.41,73817.0,65.8747,65.891,65.8665,65.8747,73817.0
2015-10-26 11:00:00,80.42,80.42,80.41,80.42,13329.0,65.8829,65.8829,65.8747,65.8829,13329.0
2015-10-26 11:30:00,80.42,80.42,80.41,80.42,29486.0,65.8829,65.8829,65.8747,65.8829,29486.0
2015-10-26 12:00:00,80.42,80.42,80.41,80.42,26819.0,65.8829,65.8829,65.8747,65.8829,26819.0
2015-10-26 12:30:00,80.42,80.42,80.38,80.39,36755.0,65.8829,65.8829,65.8501,65.8583,36755.0
2015-10-26 13:00:00,80.39,80.41,80.38,80.39,24356.0,65.8583,65.8747,65.8501,65.8583,24356.0
2015-10-26 13:30:00,80.4,80.41,80.39,80.41,38350.0,65.8665,65.8747,65.8583,65.8747,38350.0
2015-10-26 14:00:00,80.41,80.42,80.4,80.41,33279.0,65.8747,65.8829,65.8665,65.8747,33279.0
2015-10-26 14:30:00,80.42,80.42,80.38,80.39,163724.0,65.8829,65.8829,65.8501,65.8583,163724.0
2015-10-26 15:00:00,80.4,80.4,80.39,80.39,49116.0,65.8665,65.8665,65.8583,65.8583,49116.0
2015-10-26 15:30:00,80.4,80.4,80.39,80.39,58865.0,65.8665,65.8665,65.8583,65.8583,58865.0
2015-10-27 09:30:00,80.5,80.5,80.44,80.44,152963.0,65.9484,65.9484,65.8992,65.8992,152963.0
2015-10-27 10:00:00,80.45,80.46,80.45,80.45,33987.0,65.9074,65.9156,65.9074,65.9074,33987.0
2015-10-27 10:30:00,80.46,80.47,80.45,80.46,30810.0,65.9156,65.9238,65.9074,65.9156,30810.0
2015-10-27 11:00:00,80.45,80.46,80.44,80.45,41172.0,65.9074,65.9156,65.8992,65.9074,41172.0
2015-10-27 11:30:00,80.45,80.47,80.44,80.46,43094.0,65.9074,65.9238,65.8992,65.9156,43094.0
2015-10-27 12:00:00,80.45,80.47,80.45,80.46,23185.0,65.9074,65.9238,65.9074,65.9156,23185.0
2015-10-27 12:30:00,80.46,80.46,80.44,80.45,25501.0,65.9156,65.9156,65.8992,65.9074,25501.0
2015-10-27 13:00:00,80.45,80.48,80.45,80.47,71955.0,65.9074,65.932,65.9074,65.9238,71955.0
2015-10-27 13:30:00,80.47,80.47,80.45,80.47,41478.0,65.9238,65.9238,65.9074,65.9238,41478.0
2015-10-27 14:00:00,80.47,80.47,80.44,80.45,32227.0,65.9238,65.9238,65.8992,65.9074,32227.0
2015-10-27 14:30:00,80.45,80.46,80.44,80.46,36494.0,65.9074,65.9156,65.8992,65.9156,36494.0
2015-10-27 15:00:00,80.45,80.46,80.43,80.45,106672.0,65.9074,65.9156,65.891,65.9074,106672.0
2015-10-27 15:30:00,80.45,80.45,80.43,80.44,37651.0,65.9074,65.9074,65.891,65.8992,37651.0
2015-10-28 09:30:00,80.47,80.48,80.44,80.47,62598.0,65.9238,65.932,65.8992,65.9238,62598.0
2015-10-28 10:00:00,80.46,80.47,80.44,80.45,17010.0,65.9156,65.9238,65.8992,65.9074,17010.0
2015-10-28 10:30:00,80.44,80.45,80.43,80.43,37680.0,65.8992,65.9074,65.891,65.891,37680.0
2015-10-28 11:00:00,80.43,80.45,80.43,80.43,35920.0,65.891,65.9074,65.891,65.891,35920.0
2015-10-28 11:30:00,80.43,80.45,80.43,80.45,40242.0,65.891,65.9074,65.891,65.9074,40242.0
2015-10-28 12:00:00,80.44,80.46,80.44,80.46,19969.0,65.8992,65.9156,65.8992,65.9156,19969.0
2015-10-28 12:30:00,80.45,80.46,80.44,80.45,54293.0,65.9074,65.9156,65.8992,65.9074,54293.0
2015-10-28 13:00:00,80.46,80.46,80.41,80.42,85668.0,65.9156,65.9156,65.8747,65.8829,85668.0
2015-10-28 13:30:00,80.42,80.44,80.41,80.44,59395.0,65.8829,65.8992,65.8747,65.8992,59395.0
2015-10-28 14:00:00,80.42,80.42,80.29,80.33,88397.0,65.8829,65.8829,65.7764,65.8091,88397.0
2015-10-28 14:30:00,80.33,80.33,80.28,80.28,35770.0,65.8091,65.8091,65.7682,65.7682,35770.0
2015-10-28 15:00:00,80.3,80.32,80.27,80.29,49440.0,65.7845,65.8009,65.76,65.7764,49440.0
2015-10-28 15:30:00,80.29,80.31,80.28,80.31,54369.0,65.7764,65.7927,65.7682,65.7927,54369.0
2015-10-29 09:30:00,80.26,80.27,80.21,80.21,59978.0,65.7518,65.76,65.7108,65.7108,59978.0
2015-10-29 10:00:00,80.21,80.22,80.21,80.22,16218.0,65.7108,65.719,65.7108,65.719,16218.0
2015-10-29 10:30:00,80.21,80.23,80.2,80.21,57487.0,65.7108,65.7272,65.7026,65.7108,57487.0
2015-10-29 11:00:00,80.22,80.23,80.21,80.22,29211.0,65.719,65.7272,65.7108,65.719,29211.0
2015-10-29 11:30:00,80.21,80.23,80.21,80.22,22082.0,65.7108,65.7272,65.7108,65.719,22082.0
2015-10-29 12:00:00,80.22,80.24,80.22,80.23,52882.0,65.719,65.7354,65.719,65.7272,52882.0
2015-10-29 12:30:00,80.22,80.23,80.21,80.22,212424.0,65.719,65.7272,65.7108,65.719,212424.0
2015-10-29 13:00:00,80.22,80.23,80.21,80.21,94008.0,65.719,65.7272,65.7108,65.7108,94008.0
2015-10-29 13:30:00,80.22,80.23,80.2,80.2,98204.0,65.719,65.7272,65.7026,65.7026,98204.0
2015-10-29 14:00:00,80.2,80.21,80.2,80.21,79782.0,65.7026,65.7108,65.7026,65.7108,79782.0
2015-10-29 14:30:00,80.21,80.22,80.2,80.2,87623.0,65.7108,65.719,65.7026,65.7026,87623.0
2015-10-29 15:00:00,80.2,80.22,80.2,80.2,102080.0,65.7026,65.719,65.7026,65.7026,102080.0
2015-10-29 15:30:00,80.2,80.22,80.19,80.2,124596.0,65.7026,65.719,65.6944,65.7026,124596.0
2015-10-30 09:30:00,80.17,80.22,80.17,80.2,78471.0,65.678,65.719,65.678,65.7026,78471.0
2015-10-30 10:00:00,80.19,80.22,80.19,80.21,24534.0,65.6944,65.719,65.6944,65.7108,24534.0
2015-10-30 10:30:00,80.21,80.21,80.19,80.19,34758.0,65.7108,65.7108,65.6944,65.6944,34758.0
2015-10-30 11:00:00,80.2,80.22,80.19,80.2,58602.0,65.7026,65.719,65.6944,65.7026,58602.0
2015-10-30 11:30:00,80.21,80.22,80.19,80.2,45062.0,65.7108,65.719,65.6944,65.7026,45062.0
2015-10-30 12:00:00,80.21,80.22,80.2,80.22,34923.0,65.7108,65.719,65.7026,65.719,34923.0
2015-10-30 12:30:00,80.22,80.23,80.21,80.23,32825.0,65.719,65.7272,65.7108,65.7272,32825.0
2015-10-30 13:00:00,80.22,80.23,80.21,80.23,74001.0,65.719,65.7272,65.7108,65.7272,74001.0
2015-10-30 13:30:00,80.23,80.24,80.22,80.23,32470.0,65.7272,65.7354,65.719,65.7272,32470.0
2015-10-30 14:00:00,80.23,80.24,80.21,80.23,48636.0,65.7272,65.7354,65.7108,65.7272,48636.0
2015-10-30 14:30:00,80.21,80.23,80.18,80.22,91046.0,65.7108,65.7272,65.6862,65.719,91046.0
2015-10-30 15:00:00,80.22,80.24,80.21,80.23,39618.0,65.719,65.7354,65.7108,65.7272,39618.0
2015-10-30 15:30:00,80.24,80.24,80.19,80.21,84917.0,65.7354,65.7354,65.6944,65.7108,84917.0
2015-11-02 09:30:00,80.11,80.12,80.07,80.1,114136.0,65.701,65.7092,65.6682,65.6928,114136.0
2015-11-02 10:00:00,80.1,80.11,80.05,80.08,561230.0,65.6928,65.701,65.6518,65.6764,561230.0
2015-11-02 10:30:00,80.08,80.08,80.07,80.07,96510.0,65.6764,65.6764,65.6682,65.6682,96510.0
2015-11-02 11:00:00,80.08,80.09,80.06,80.08,129255.0,65.6764,65.6846,65.66,65.6764,129255.0
2015-11-02 11:30:00,80.09,80.09,80.06,80.06,40992.0,65.6846,65.6846,65.66,65.66,40992.0
2015-11-02 12:00:00,80.07,80.07,80.06,80.07,37914.0,65.6682,65.6682,65.66,65.6682,37914.0
2015-11-02 12:30:00,80.07,80.09,80.06,80.09,241602.0,65.6682,65.6846,65.66,65.6846,241602.0
2015-11-02 13:00:00,80.09,80.1,80.08,80.1,57302.0,65.6846,65.6928,65.6764,65.6928,57302.0
2015-11-02 13:30:00,80.1,80.11,80.09,80.1,49446.0,65.6928,65.701,65.6846,65.6928,49446.0
2015-11-02 14:00:00,80.11,80.11,80.08,80.08,82819.0,65.701,65.701,65.6764,65.6764,82819.0
2015-11-02 14:30:00,80.08,80.09,80.07,80.08,126487.0,65.6764,65.6846,65.6682,65.6764,126487.0
2015-11-02 15:00:00,80.07,80.08,80.04,80.07,316214.0,65.6682,65.6764,65.6436,65.6682,316214.0
2015-11-02 15:30:00,80.06,80.07,80.03,80.05,388877.0,65.66,65.6682,65.6354,65.6518,388877.0
2015-11-03 09:30:00,80.06,80.08,80.02,80.03,41592.0,65.66,65.6764,65.6272,65.6354,41592.0
2015-11-03 10:00:00,80.03,80.04,80.01,80.02,107033.0,65.6354,65.6436,65.619,65.6272,107033.0
2015-11-03 10:30:00,80.02,80.04,80.01,80.03,31072.0,65.6272,65.6436,65.619,65.6354,31072.0
2015-11-03 11:00:00,80.03,80.04,80.01,80.02,56794.0,65.6354,65.6436,65.619,65.6272,56794.0
2015-11-03 11:30:00,80.01,80.03,80.01,80.03,73565.0,65.619,65.6354,65.619,65.6354,73565.0
2015-11-03 12:00:00,80.02,80.03,80.0,80.01,32427.0,65.6272,65.6354,65.6108,65.619,32427.0
2015-11-03 12:30:00,80.0,80.03,80.0,80.01,50247.0,65.6108,65.6354,65.6108,65.619,50247.0
2015-11-03 13:00:00,80.0,80.01,80.0,80.0,87255.0,65.6108,65.619,65.6108,65.6108,87255.0
2015-11-03 13:30:00,80.01,80.04,80.0,80.01,85430.0,65.619,65.6436,65.6108,65.619,85430.0
2015-11-03 14:00:00,80.01,80.01,80.0,80.01,46224.0,65.619,65.619,65.6108,65.619,46224.0
2015-11-03 14:30:00,80.01,80.04,80.0,80.01,113943.0,65.619,65.6436,65.6108,65.619,113943.0
2015-11-03 15:00:00,80.02,80.04,80.01,80.03,60046.0,65.6272,65.6436,65.619,65.6354,60046.0
2015-11-03 15:30:00,80.04,80.04,80.01,80.04,123678.0,65.6436,65.6436,65.619,65.6436,123678.0
2015-11-04 09:30:00,80.04,80.05,80.01,80.02,96819.0,65.6436,65.6518,65.619,65.6272,96819.0
2015-11-04 10:00:00,80.02,80.02,79.98,79.99,54782.0,65.6272,65.6272,65.5944,65.6026,54782.0
2015-11-04 10:30:00,80.0,80.0,79.92,79.94,71145.0,65.6108,65.6108,65.5452,65.5616,71145.0
2015-11-04 11:00:00,79.95,79.95,79.92,79.94,134992.0,65.5698,65.5698,65.5452,65.5616,134992.0
2015-11-04 11:30:00,79.94,79.96,79.91,79.95,59968.0,65.5616,65.578,65.537,65.5698,59968.0
2015-11-04 12:00:00,79.95,79.97,79.94,79.97,57834.0,65.5698,65.5862,65.5616,65.5862,57834.0
2015-11-04 12:30:00,79.96,79.98,79.96,79.97,80816.0,65.578,65.5944,65.578,65.5862,80816.0
2015-11-04 13:00:00,79.97,79.97,79.94,79.94,55994.0,65.5862,65.5862,65.5616,65.5616,55994.0
2015-11-04 13:30:00,79.94,79.95,79.94,79.95,52557.0,65.5616,65.5698,65.5616,65.5698,52557.0
2015-11-04 14:00:00,79.95,79.95,79.92,79.94,76770.0,65.5698,65.5698,65.5452,65.5616,76770.0
2015-11-04 14:30:00,79.94,79.96,79.93,79.95,94590.0,65.5616,65.578,65.5534,65.5698,94590.0
2015-11-04 15:00:00,79.96,79.98,79.94,79.95,258245.0,65.578,65.5944,65.5616,65.5698,258245.0
2015-11-04 15:30:00,79.95,79.95,79.9,79.92,557582.0,65.5698,65.5698,65.5288,65.5452,557582.0
2015-11-05 09:30:00,79.95,79.95,79.91,79.93,78628.0,65.5698,65.5698,65.537,65.5534,78628.0
2015-11-05 10:00:00,79.92,79.92,79.9,79.91,21596.0,65.5452,65.5452,65.5288,65.537,21596.0
2015-11-05 10:30:00,79.92,79.92,79.9,79.91,74298.0,65.5452,65.5452,65.5288,65.537,74298.0
2015-11-05 11:00:00,79.91,79.91,79.87,79.9,69170.0,65.537,65.537,65.5042,65.5288,69170.0
2015-11-05 11:30:00,79.9,79.91,79.88,79.9,129570.0,65.5288,65.537,65.5124,65.5288,129570.0
2015-11-05 12:00:00,79.9,79.9,79.87,79.88,32964.0,65.5288,65.5288,65.5042,65.5124,32964.0
2015-11-05 12:30:00,79.88,79.89,79.86,79.87,91912.0,65.5124,65.5206,65.496,65.5042,91912.0
2015-11-05 13:00:00,79.87,79.9,79.86,79.89,67819.0,65.5042,65.5288,65.496,65.5206,67819.0
2015-11-05 13:30:00,79.89,79.91,79.87,79.9,66322.0,65.5206,65.537,65.5042,65.5288,66322.0
2015-11-05 14:00:00,79.9,79.92,79.89,79.92,65043.0,65.5288,65.5452,65.5206,65.5452,65043.0
2015-11-05 14:30:00,79.92,79.92,79.91,79.92,45287.0,65.5452,65.5452,65.537,65.5452,45287.0
2015-11-05 15:00:00,79.92,79.93,79.91,79.92,116990.0,65.5452,65.5534,65.537,65.5452,116990.0
2015-11-05 15:30:00,79.93,79.93,79.92,79.92,66687.0,65.5534,65.5534,65.5452,65.5452,66687.0
2015-11-06 09:30:00,79.77,79.8,79.74,79.76,56558.0,65.4221,65.4467,65.3975,65.4139,56558.0
2015-11-06 10:00:00,79.76,79.76,79.73,79.74,70597.0,65.4139,65.4139,65.3893,65.3975,70597.0
2015-11-06 10:30:00,79.73,79.76,79.73,79.76,29034.0,65.3893,65.4139,65.3893,65.4139,29034.0
2015-11-06 11:00:00,79.76,79.77,79.75,79.76,50953.0,65.4139,65.4221,65.4057,65.4139,50953.0
2015-11-06 11:30:00,79.77,79.78,79.76,79.76,38967.0,65.4221,65.4303,65.4139,65.4139,38967.0
2015-11-06 12:00:00,79.76,79.79,79.76,79.78,55663.0,65.4139,65.4385,65.4139,65.4303,55663.0
2015-11-06 12:30:00,79.77,79.78,79.75,79.77,61636.0,65.4221,65.4303,65.4057,65.4221,61636.0
2015-11-06 13:00:00,79.77,79.77,79.75,79.75,31670.0,65.4221,65.4221,65.4057,65.4057,31670.0
2015-11-06 13:30:00,79.75,79.76,79.75,79.75,32044.0,65.4057,65.4139,65.4057,65.4057,32044.0
2015-11-06 14:00:00,79.75,79.76,79.75,79.76,77535.0,65.4057,65.4139,65.4057,65.4139,77535.0
2015-11-06 14:30:00,79.76,79.79,79.75,79.76,59825.0,65.4139,65.4385,65.4057,65.4139,59825.0
2015-11-06 15:00:00,79.77,79.78,79.76,79.76,85559.0,65.4221,65.4303,65.4139,65.4139,85559.0
2015-11-06 15:30:00,79.76,79.8,79.76,79.79,102430.0,65.4139,65.4467,65.4139,65.4385,102430.0
2015-11-09 09:30:00,79.74,79.75,79.72,79.73,81301.0,65.3975,65.4057,65.3811,65.3893,81301.0
2015-11-09 10:00:00,79.74,79.76,79.72,79.74,74377.0,65.3975,65.4139,65.3811,65.3975,74377.0
2015-11-09 10:30:00,79.75,79.76,79.73,79.75,240231.0,65.4057,65.4139,65.3893,65.4057,240231.0
2015-11-09 11:00:00,79.75,79.77,79.74,79.77,58253.0,65.4057,65.4221,65.3975,65.4221,58253.0
2015-11-09 11:30:00,79.77,79.79,79.76,79.79,46786.0,65.4221,65.4385,65.4139,65.4385,46786.0
2015-11-09 12:00:00,79.79,79.79,79.77,79.78,44710.0,65.4385,65.4385,65.4221,65.4303,44710.0
2015-11-09 12:30:00,79.78,79.78,79.76,79.76,68207.0,65.4303,65.4303,65.4139,65.4139,68207.0
2015-11-09 13:00:00,79.76,79.77,79.74,79.76,54461.0,65.4139,65.4221,65.3975,65.4139,54461.0
2015-11-09 13:30:00,79.76,79.78,79.75,79.77,64656.0,65.4139,65.4303,65.4057,65.4221,64656.0
2015-11-09 14:00:00,79.77,79.78,79.76,79.77,69761.0,65.4221,65.4303,65.4139,65.4221,69761.0
2015-11-09 14:30:00,79.78,79.79,79.77,79.78,91844.0,65.4303,65.4385,65.4221,65.4303,91844.0
2015-11-09 15:00:00,79.78,79.78,79.76,79.78,126784.0,65.4303,65.4303,65.4139,65.4303,126784.0
2015-11-09 15:30:00,79.78,79.78,79.76,79.76,105102.0,65.4303,65.4303,65.4139,65.4139,105102.0
2015-11-10 09:30:00,79.79,79.81,79.77,79.8,100475.0,65.4385,65.4549,65.4221,65.4467,100475.0
2015-11-10 10:00:00,79.8,79.83,79.78,79.83,90820.0,65.4467,65.4713,65.4303,65.4713,90820.0
2015-11-10 10:30:00,79.83,79.84,79.81,79.82,73777.0,65.4713,65.4795,65.4549,65.4631,73777.0
2015-11-10 11:00:00,79.83,79.85,79.82,79.84,49753.0,65.4713,65.4878,65.4631,65.4795,49753.0
2015-11-10 11:30:00,79.84,79.85,79.83,79.84,70742.0,65.4795,65.4878,65.4713,65.4795,70742.0
2015-11-10 12:00:00,79.85,79.85,79.83,79.85,38374.0,65.4878,65.4878,65.4713,65.4878,38374.0
2015-11-10 12:30:00,79.85,79.86,79.84,79.86,53891.0,65.4878,65.496,65.4795,65.496,53891.0
2015-11-10 13:00:00,79.86,79.88,79.84,79.88,72954.0,65.496,65.5124,65.4795,65.5124,72954.0
2015-11-10 13:30:00,79.88,79.88,79.87,79.88,68984.0,65.5124,65.5124,65.5042,65.5124,68984.0
2015-11-10 14:00:00,79.87,79.88,79.87,79.88,68807.0,65.5042,65.5124,65.5042,65.5124,68807.0
2015-11-10 14:30:00,79.88,79.89,79.87,79.89,86644.0,65.5124,65.5206,65.5042,65.5206,86644.0
2015-11-10 15:00:00,79.89,79.89,79.85,79.87,143945.0,65.5206,65.5206,65.4878,65.5042,143945.0
2015-11-10 15:30:00,79.87,79.87,79.85,79.87,105947.0,65.5042,65.5042,65.4878,65.5042,105947.0
2015-11-11 09:30:00,80.19,80.19,79.82,79.83,59334.0,65.7666,65.7666,65.4631,65.4713,59334.0
2015-11-11 10:00:00,79.82,79.86,79.81,79.85,33615.0,65.4631,65.496,65.4549,65.4878,33615.0
2015-11-11 10:30:00,79.85,79.87,79.84,79.86,22139.0,65.4878,65.5042,65.4795,65.496,22139.0
2015-11-11 11:00:00,79.87,79.87,79.84,79.86,46778.0,65.5042,65.5042,65.4795,65.496,46778.0
2015-11-11 11:30:00,79.85,79.86,79.84,79.84,69480.0,65.4878,65.496,65.4795,65.4795,69480.0
2015-11-11 12:00:00,79.84,79.84,79.81,79.83,26017.0,65.4795,65.4795,65.4549,65.4713,26017.0
2015-11-11 12:30:00,79.82,79.85,79.8,79.84,27275.0,65.4631,65.4878,65.4467,65.4795,27275.0
2015-11-11 13:00:00,79.84,79.85,79.82,79.82,48569.0,65.4795,65.4878,65.4631,65.4631,48569.0
2015-11-11 13:30:00,79.83,79.85,79.82,79.84,34055.0,65.4713,65.4878,65.4631,65.4795,34055.0
2015-11-11 14:00:00,79.83,79.84,79.81,79.81,56583.0,65.4713,65.4795,65.4549,65.4549,56583.0
2015-11-11 14:30:00,79.81,79.85,79.81,79.84,34805.0,65.4549,65.4878,65.4549,65.4795,34805.0
2015-11-11 15:00:00,79.84,79.85,79.82,79.83,50644.0,65.4795,65.4878,65.4631,65.4713,50644.0
2015-11-11 15:30:00,79.84,79.86,79.82,79.84,243306.0,65.4795,65.496,65.4631,65.4795,243306.0
2015-11-12 09:30:00,79.85,79.92,79.83,79.87,720738.0,65.4878,65.5452,65.4713,65.5042,720738.0
2015-11-12 10:00:00,79.87,79.88,79.85,79.85,35429.0,65.5042,65.5124,65.4878,65.4878,35429.0
2015-11-12 10:30:00,79.85,79.86,79.85,79.86,54327.0,65.4878,65.496,65.4878,65.496,54327.0
2015-11-12 11:00:00,79.86,79.86,79.84,79.86,23118.0,65.496,65.496,65.4795,65.496,23118.0
2015-11-12 11:30:00,79.86,79.86,79.85,79.86,23240.0,65.496,65.496,65.4878,65.496,23240.0
2015-11-12 12:00:00,79.85,79.86,79.85,79.85,45272.0,65.4878,65.496,65.4878,65.4878,45272.0
2015-11-12 12:30:00,79.86,79.86,79.85,79.86,21070.0,65.496,65.496,65.4878,65.496,21070.0
2015-11-12 13:00:00,79.86,79.86,79.83,79.84,66995.0,65.496,65.496,65.4713,65.4795,66995.0
2015-11-12 13:30:00,79.83,79.84,79.82,79.83,44701.0,65.4713,65.4795,65.4631,65.4713,44701.0
2015-11-12 14:00:00,79.83,79.84,79.82,79.83,44959.0,65.4713,65.4795,65.4631,65.4713,44959.0
2015-11-12 14:30:00,79.83,79.84,79.81,79.83,164938.0,65.4713,65.4795,65.4549,65.4713,164938.0
2015-11-12 15:00:00,79.84,79.85,79.81,79.83,45840.0,65.4795,65.4878,65.4549,65.4713,45840.0
2015-11-12 15:30:00,79.83,79.84,79.82,79.83,54108.0,65.4713,65.4795,65.4631,65.4713,54108.0
2015-11-13 09:30:00,79.92,79.92,79.87,79.91,110776.0,65.5452,65.5452,65.5042,65.537,110776.0
2015-11-13 10:00:00,79.9,79.93,79.88,79.91,38471.0,65.5288,65.5534,65.5124,65.537,38471.0
2015-11-13 10:30:00,79.91,79.93,79.9,79.92,40142.0,65.537,65.5534,65.5288,65.5452,40142.0
2015-11-13 11:00:00,79.92,79.93,79.92,79.92,51436.0,65.5452,65.5534,65.5452,65.5452,51436.0
2015-11-13 11:30:00,79.93,79.93,79.91,79.93,59311.0,65.5534,65.5534,65.537,65.5534,59311.0
2015-11-13 12:00:00,79.92,79.93,79.9,79.9,27138.0,65.5452,65.5534,65.5288,65.5288,27138.0
2015-11-13 12:30:00,79.91,79.92,79.91,79.92,73960.0,65.537,65.5452,65.537,65.5452,73960.0
2015-11-13 13:00:00,79.91,79.93,79.9,79.92,98224.0,65.537,65.5534,65.5288,65.5452,98224.0
2015-11-13 13:30:00,79.92,79.93,79.92,79.93,35829.0,65.5452,65.5534,65.5452,65.5534,35829.0
2015-11-13 14:00:00,79.92,79.93,79.92,79.93,41665.0,65.5452,65.5534,65.5452,65.5534,41665.0
2015-11-13 14:30:00,79.92,79.93,79.92,79.92,113357.0,65.5452,65.5534,65.5452,65.5452,113357.0
2015-11-13 15:00:00,79.92,79.93,79.92,79.92,36722.0,65.5452,65.5534,65.5452,65.5452,36722.0
2015-11-13 15:30:00,79.92,79.94,79.92,79.92,55390.0,65.5452,65.5616,65.5452,65.5452,55390.0
2015-11-16 09:30:00,79.98,79.99,79.95,79.97,63826.0,65.5944,65.6026,65.5698,65.5862,63826.0
2015-11-16 10:00:00,79.97,79.97,79.95,79.96,42900.0,65.5862,65.5862,65.5698,65.578,42900.0
2015-11-16 10:30:00,79.96,79.98,79.96,79.97,45610.0,65.578,65.5944,65.578,65.5862,45610.0
2015-11-16 11:00:00,79.98,79.99,79.96,79.99,38830.0,65.5944,65.6026,65.578,65.6026,38830.0
2015-11-16 11:30:00,79.99,79.99,79.98,79.99,42868.0,65.6026,65.6026,65.5944,65.6026,42868.0
2015-11-16 12:00:00,79.99,79.99,79.98,79.99,42463.0,65.6026,65.6026,65.5944,65.6026,42463.0
2015-11-16 12:30:00,79.99,79.99,79.97,79.97,30128.0,65.6026,65.6026,65.5862,65.5862,30128.0
2015-11-16 13:00:00,79.98,79.98,79.96,79.97,55075.0,65.5944,65.5944,65.578,65.5862,55075.0
2015-11-16 13:30:00,79.97,79.99,79.96,79.98,71663.0,65.5862,65.6026,65.578,65.5944,71663.0
2015-11-16 14:00:00,79.98,79.98,79.95,79.98,82761.0,65.5944,65.5944,65.5698,65.5944,82761.0
2015-11-16 14:30:00,79.98,79.98,79.95,79.96,117882.0,65.5944,65.5944,65.5698,65.578,117882.0
2015-11-16 15:00:00,79.96,79.96,79.94,79.95,104526.0,65.578,65.578,65.5616,65.5698,104526.0
2015-11-16 15:30:00,79.95,79.96,79.94,79.95,44053.0,65.5698,65.578,65.5616,65.5698,44053.0
2015-11-17 09:30:00,79.88,79.89,79.85,79.85,69267.0,65.5124,65.5206,65.4878,65.4878,69267.0
2015-11-17 10:00:00,79.85,79.86,79.83,79.85,83328.0,65.4878,65.496,65.4713,65.4878,83328.0
2015-11-17 10:30:00,79.85,79.86,79.83,79.84,73582.0,65.4878,65.496,65.4713,65.4795,73582.0
2015-11-17 11:00:00,79.84,79.86,79.84,79.85,29552.0,65.4795,65.496,65.4795,65.4878,29552.0
2015-11-17 11:30:00,79.85,79.88,79.85,79.87,97723.0,65.4878,65.5124,65.4878,65.5042,97723.0
2015-11-17 12:00:00,79.88,79.91,79.87,79.89,30115.0,65.5124,65.537,65.5042,65.5206,30115.0
2015-11-17 12:30:00,79.89,79.92,79.89,79.91,27799.0,65.5206,65.5452,65.5206,65.537,27799.0
2015-11-17 13:00:00,79.9,79.95,79.9,79.94,76195.0,65.5288,65.5698,65.5288,65.5616,76195.0
2015-11-17 13:30:00,79.94,79.95,79.92,79.92,61218.0,65.5616,65.5698,65.5452,65.5452,61218.0
2015-11-17 14:00:00,79.92,79.97,79.91,79.97,97927.0,65.5452,65.5862,65.537,65.5862,97927.0
2015-11-17 14:30:00,79.97,79.97,79.93,79.95,60540.0,65.5862,65.5862,65.5534,65.5698,60540.0
2015-11-17 15:00:00,79.94,79.96,79.93,79.95,89375.0,65.5616,65.578,65.5534,65.5698,89375.0
2015-11-17 15:30:00,79.94,79.96,79.93,79.96,198621.0,65.5616,65.578,65.5534,65.578,198621.0
2015-11-18 09:30:00,79.91,79.93,79.88,79.9,76856.0,65.537,65.5534,65.5124,65.5288,76856.0
2015-11-18 10:00:00,79.89,79.89,79.88,79.88,23365.0,65.5206,65.5206,65.5124,65.5124,23365.0
2015-11-18 10:30:00,79.88,79.9,79.88,79.89,48470.0,65.5124,65.5288,65.5124,65.5206,48470.0
2015-11-18 11:00:00,79.89,79.9,79.88,79.9,25690.0,65.5206,65.5288,65.5124,65.5288,25690.0
2015-11-18 11:30:00,79.89,79.91,79.88,79.9,60119.0,65.5206,65.537,65.5124,65.5288,60119.0
2015-11-18 12:00:00,79.9,79.91,79.9,79.9,43750.0,65.5288,65.537,65.5288,65.5288,43750.0
2015-11-18 12:30:00,79.91,79.92,79.9,79.91,25551.0,65.537,65.5452,65.5288,65.537,25551.0
2015-11-18 13:00:00,79.9,79.92,79.89,79.91,96235.0,65.5288,65.5452,65.5206,65.537,96235.0
2015-11-18 13:30:00,79.9,79.91,79.88,79.88,77543.0,65.5288,65.537,65.5124,65.5124,77543.0
2015-11-18 14:00:00,79.88,79.94,79.88,79.93,126329.0,65.5124,65.5616,65.5124,65.5534,126329.0
2015-11-18 14:30:00,79.94,79.94,79.93,79.94,77398.0,65.5616,65.5616,65.5534,65.5616,77398.0
2015-11-18 15:00:00,79.93,79.95,79.91,79.93,89262.0,65.5534,65.5698,65.537,65.5534,89262.0
2015-11-18 15:30:00,79.93,79.94,79.89,79.93,142259.0,65.5534,65.5616,65.5206,65.5534,142259.0
2015-11-19 09:30:00,79.95,79.95,79.9,79.93,56537.0,65.5698,65.5698,65.5288,65.5534,56537.0
2015-11-19 10:00:00,79.92,79.93,79.92,79.92,23846.0,65.5452,65.5534,65.5452,65.5452,23846.0
2015-11-19 10:30:00,79.92,79.93,79.92,79.93,14890.0,65.5452,65.5534,65.5452,65.5534,14890.0
2015-11-19 11:00:00,79.93,79.94,79.92,79.94,34053.0,65.5534,65.5616,65.5452,65.5616,34053.0
2015-11-19 11:30:00,79.93,79.95,79.92,79.92,63223.0,65.5534,65.5698,65.5452,65.5452,63223.0
2015-11-19 12:00:00,79.92,79.93,79.92,79.93,14726.0,65.5452,65.5534,65.5452,65.5534,14726.0
2015-11-19 12:30:00,79.92,79.93,79.92,79.93,16004.0,65.5452,65.5534,65.5452,65.5534,16004.0
2015-11-19 13:00:00,79.93,79.93,79.91,79.91,38143.0,65.5534,65.5534,65.537,65.537,38143.0
2015-11-19 13:30:00,79.92,79.92,79.89,79.9,59947.0,65.5452,65.5452,65.5206,65.5288,59947.0
2015-11-19 14:00:00,79.9,79.92,79.89,79.91,39525.0,65.5288,65.5452,65.5206,65.537,39525.0
2015-11-19 14:30:00,79.92,79.92,79.9,79.91,73915.0,65.5452,65.5452,65.5288,65.537,73915.0
2015-11-19 15:00:00,79.91,79.92,79.9,79.91,52709.0,65.537,65.5452,65.5288,65.537,52709.0
2015-11-19 15:30:00,79.91,79.93,79.91,79.92,125303.0,65.537,65.5534,65.537,65.5452,125303.0
2015-11-20 09:30:00,79.96,79.96,79.91,79.93,62877.0,65.578,65.578,65.537,65.5534,62877.0
2015-11-20 10:00:00,79.93,79.93,79.92,79.93,19222.0,65.5534,65.5534,65.5452,65.5534,19222.0
2015-11-20 10:30:00,79.93,79.94,79.91,79.93,77858.0,65.5534,65.5616,65.537,65.5534,77858.0
2015-11-20 11:00:00,79.93,79.94,79.92,79.92,38657.0,65.5534,65.5616,65.5452,65.5452,38657.0
2015-11-20 11:30:00,79.92,79.93,79.92,79.93,38394.0,65.5452,65.5534,65.5452,65.5534,38394.0
2015-11-20 12:00:00,79.92,79.94,79.92,79.94,63320.0,65.5452,65.5616,65.5452,65.5616,63320.0
2015-11-20 12:30:00,79.93,79.94,79.9,79.92,64299.0,65.5534,65.5616,65.5288,65.5452,64299.0
2015-11-20 13:00:00,79.92,79.92,79.89,79.92,440497.0,65.5452,65.5452,65.5206,65.5452,440497.0
2015-11-20 13:30:00,79.92,79.93,79.91,79.92,174394.0,65.5452,65.5534,65.537,65.5452,174394.0
2015-11-20 14:00:00,79.91,79.93,79.91,79.91,142940.0,65.537,65.5534,65.537,65.537,142940.0
2015-11-20 14:30:00,79.92,79.92,79.91,79.92,166057.0,65.5452,65.5452,65.537,65.5452,166057.0
2015-11-20 15:00:00,79.92,79.92,79.91,79.91,60369.0,65.5452,65.5452,65.537,65.537,60369.0
2015-11-20 15:30:00,79.92,79.92,79.91,79.92,84026.0,65.5452,65.5452,65.537,65.5452,84026.0
2015-11-23 09:30:00,79.88,79.9,79.84,79.87,69480.0,65.5124,65.5288,65.4795,65.5042,69480.0
2015-11-23 10:00:00,79.89,79.89,79.86,79.88,27241.0,65.5206,65.5206,65.496,65.5124,27241.0
2015-11-23 10:30:00,79.87,79.88,79.87,79.87,31481.0,65.5042,65.5124,65.5042,65.5042,31481.0
2015-11-23 11:00:00,79.88,79.9,79.87,79.89,42955.0,65.5124,65.5288,65.5042,65.5206,42955.0
2015-11-23 11:30:00,79.88,79.89,79.87,79.87,41075.0,65.5124,65.5206,65.5042,65.5042,41075.0
2015-11-23 12:00:00,79.88,79.89,79.87,79.89,24663.0,65.5124,65.5206,65.5042,65.5206,24663.0
2015-11-23 12:30:00,79.89,79.9,79.88,79.89,71467.0,65.5206,65.5288,65.5124,65.5206,71467.0
2015-11-23 13:00:00,79.89,79.9,79.88,79.9,34131.0,65.5206,65.5288,65.5124,65.5288,34131.0
2015-11-23 13:30:00,79.89,79.92,79.89,79.91,67469.0,65.5206,65.5452,65.5206,65.537,67469.0
2015-11-23 14:00:00,79.92,79.93,79.91,79.92,57477.0,65.5452,65.5534,65.537,65.5452,57477.0
2015-11-23 14:30:00,79.92,79.94,79.9,79.92,108936.0,65.5452,65.5616,65.5288,65.5452,108936.0
2015-11-23 15:00:00,79.92,79.93,79.9,79.91,98405.0,65.5452,65.5534,65.5288,65.537,98405.0
2015-11-23 15:30:00,79.91,79.91,79.88,79.91,123794.0,65.537,65.537,65.5124,65.537,123794.0
2015-11-24 09:30:00,79.96,79.96,79.89,79.92,26213.0,65.578,65.578,65.5206,65.5452,26213.0
2015-11-24 10:00:00,79.91,79.95,79.9,79.93,15081.0,65.537,65.5698,65.5288,65.5534,15081.0
2015-11-24 10:30:00,79.93,79.96,79.92,79.96,31905.0,65.5534,65.578,65.5452,65.578,31905.0
2015-11-24 11:00:00,79.96,79.96,79.94,79.95,28700.0,65.578,65.578,65.5616,65.5698,28700.0
2015-11-24 11:30:00,79.95,79.96,79.93,79.95,20310.0,65.5698,65.578,65.5534,65.5698,20310.0
2015-11-24 12:00:00,79.94,79.96,79.94,79.95,44370.0,65.5616,65.578,65.5616,65.5698,44370.0
2015-11-24 12:30:00,79.95,79.95,79.94,79.95,22547.0,65.5698,65.5698,65.5616,65.5698,22547.0
2015-11-24 13:00:00,79.95,79.95,79.92,79.94,45559.0,65.5698,65.5698,65.5452,65.5616,45559.0
2015-11-24 13:30:00,79.94,79.94,79.92,79.92,35037.0,65.5616,65.5616,65.5452,65.5452,35037.0
2015-11-24 14:00:00,79.93,79.96,79.92,79.95,59359.0,65.5534,65.578,65.5452,65.5698,59359.0
2015-11-24 14:30:00,79.95,79.96,79.94,79.96,192396.0,65.5698,65.578,65.5616,65.578,192396.0
2015-11-24 15:00:00,79.95,79.96,79.95,79.95,71992.0,65.5698,65.578,65.5698,65.5698,71992.0
2015-11-24 15:30:00,79.95,79.96,79.95,79.95,112884.0,65.5698,65.578,65.5698,65.5698,112884.0
2015-11-25 09:30:00,79.94,79.95,79.91,79.93,32237.0,65.5616,65.5698,65.537,65.5534,32237.0
2015-11-25 10:00:00,79.93,79.93,79.91,79.92,22874.0,65.5534,65.5534,65.537,65.5452,22874.0
2015-11-25 10:30:00,79.92,79.92,79.91,79.92,39137.0,65.5452,65.5452,65.537,65.5452,39137.0
2015-11-25 11:00:00,79.91,79.92,79.9,79.91,57633.0,65.537,65.5452,65.5288,65.537,57633.0
2015-11-25 11:30:00,79.91,79.95,79.91,79.94,59551.0,65.537,65.5698,65.537,65.5616,59551.0
2015-11-25 12:00:00,79.94,79.95,79.93,79.95,22900.0,65.5616,65.5698,65.5534,65.5698,22900.0
2015-11-25 12:30:00,79.95,79.96,79.94,79.96,23016.0,65.5698,65.578,65.5616,65.578,23016.0
2015-11-25 13:00:00,79.95,79.97,79.94,79.95,58219.0,65.5698,65.5862,65.5616,65.5698,58219.0
2015-11-25 13:30:00,79.94,79.96,79.93,79.95,47735.0,65.5616,65.578,65.5534,65.5698,47735.0
2015-11-25 14:00:00,79.94,79.96,79.94,79.94,72715.0,65.5616,65.578,65.5616,65.5616,72715.0
2015-11-25 14:30:00,79.94,79.95,79.94,79.94,48744.0,65.5616,65.5698,65.5616,65.5616,48744.0
2015-11-25 15:00:00,79.95,79.95,79.94,79.95,59641.0,65.5698,65.5698,65.5616,65.5698,59641.0
2015-11-25 15:30:00,79.95,79.95,79.93,79.94,45493.0,65.5698,65.5698,65.5534,65.5616,45493.0
2015-11-27 09:30:00,79.97,79.98,79.94,79.97,30534.0,65.5862,65.5944,65.5616,65.5862,30534.0
2015-11-27 10:00:00,79.96,79.98,79.95,79.95,30133.0,65.578,65.5944,65.5698,65.5698,30133.0
2015-11-27 10:30:00,79.96,79.99,79.96,79.98,43566.0,65.578,65.6026,65.578,65.5944,43566.0
2015-11-27 11:00:00,79.97,79.99,79.97,79.98,24608.0,65.5862,65.6026,65.5862,65.5944,24608.0
2015-11-27 11:30:00,79.98,79.99,79.97,79.97,32665.0,65.5944,65.6026,65.5862,65.5862,32665.0
2015-11-27 12:00:00,79.97,79.98,79.95,79.95,70175.0,65.5862,65.5944,65.5698,65.5698,70175.0
2015-11-27 12:30:00,79.95,79.97,79.95,79.95,55560.0,65.5698,65.5862,65.5698,65.5698,55560.0
2015-11-30 09:30:00,79.95,79.98,79.93,79.97,46055.0,65.5698,65.5944,65.5534,65.5862,46055.0
2015-11-30 10:00:00,79.96,79.97,79.96,79.96,13112.0,65.578,65.5862,65.578,65.578,13112.0
2015-11-30 10:30:00,79.96,79.97,79.95,79.95,48022.0,65.578,65.5862,65.5698,65.5698,48022.0
2015-11-30 11:00:00,79.95,79.97,79.95,79.95,36696.0,65.5698,65.5862,65.5698,65.5698,36696.0
2015-11-30 11:30:00,79.95,79.96,79.93,79.95,551965.0,65.5698,65.578,65.5534,65.5698,551965.0
2015-11-30 12:00:00,79.95,79.95,79.94,79.95,41946.0,65.5698,65.5698,65.5616,65.5698,41946.0
2015-11-30 12:30:00,79.95,79.95,79.94,79.95,72324.0,65.5698,65.5698,65.5616,65.5698,72324.0
2015-11-30 13:00:00,79.95,79.95,79.93,79.94,144299.0,65.5698,65.5698,65.5534,65.5616,144299.0
2015-11-30 13:30:00,79.94,79.94,79.93,79.94,83299.0,65.5616,65.5616,65.5534,65.5616,83299.0
2015-11-30 14:00:00,79.94,79.94,79.9,79.92,1407470.0,65.5616,65.5616,65.5288,65.5452,1407470.0
2015-11-30 14:30:00,79.92,79.93,79.92,79.92,155259.0,65.5452,65.5534,65.5452,65.5452,155259.0
2015-11-30 15:00:00,79.92,79.93,79.92,79.92,253649.0,65.5452,65.5534,65.5452,65.5452,253649.0
2015-11-30 15:30:00,79.92,79.94,79.91,79.91,163526.0,65.5452,65.5616,65.537,65.537,163526.0
2015-12-01 09:30:00,79.85,79.86,79.81,79.83,86472.0,65.5592,65.5674,65.5263,65.5428,86472.0
2015-12-01 10:00:00,79.83,79.9,79.82,79.88,108353.0,65.5428,65.6002,65.5345,65.5838,108353.0
2015-12-01 10:30:00,79.88,79.9,79.87,79.89,65922.0,65.5838,65.6002,65.5756,65.592,65922.0
2015-12-01 11:00:00,79.88,79.91,79.88,79.91,60102.0,65.5838,65.6084,65.5838,65.6084,60102.0
2015-12-01 11:30:00,79.91,79.94,79.9,79.93,115775.0,65.6084,65.6331,65.6002,65.6249,115775.0
2015-12-01 12:00:00,79.93,79.94,79.91,79.93,94559.0,65.6249,65.6331,65.6084,65.6249,94559.0
2015-12-01 12:30:00,79.94,79.94,79.92,79.92,73942.0,65.6331,65.6331,65.6166,65.6166,73942.0
2015-12-01 13:00:00,79.92,79.93,79.91,79.92,65949.0,65.6166,65.6249,65.6084,65.6166,65949.0
2015-12-01 13:30:00,79.92,79.94,79.92,79.92,102263.0,65.6166,65.6331,65.6166,65.6166,102263.0
2015-12-01 14:00:00,79.92,79.95,79.92,79.95,120348.0,65.6166,65.6413,65.6166,65.6413,120348.0
2015-12-01 14:30:00,79.94,79.94,79.93,79.93,59108.0,65.6331,65.6331,65.6249,65.6249,59108.0
2015-12-01 15:00:00,79.93,79.96,79.9,79.95,215027.0,65.6249,65.6495,65.6002,65.6413,215027.0
2015-12-01 15:30:00,79.94,79.95,79.92,79.94,96781.0,65.6331,65.6413,65.6166,65.6331,96781.0
2015-12-02 09:30:00,79.91,79.91,79.83,79.84,30884.0,65.6084,65.6084,65.5428,65.551,30884.0
2015-12-02 10:00:00,79.85,79.85,79.83,79.84,52501.0,65.5592,65.5592,65.5428,65.551,52501.0
2015-12-02 10:30:00,79.84,79.87,79.83,79.84,48361.0,65.551,65.5756,65.5428,65.551,48361.0
2015-12-02 11:00:00,79.84,79.87,79.84,79.85,65427.0,65.551,65.5756,65.551,65.5592,65427.0
2015-12-02 11:30:00,79.86,79.88,79.85,79.85,38276.0,65.5674,65.5838,65.5592,65.5592,38276.0
2015-12-02 12:00:00,79.86,79.87,79.83,79.85,57702.0,65.5674,65.5756,65.5428,65.5592,57702.0
2015-12-02 12:30:00,79.84,79.86,79.83,79.83,32266.0,65.551,65.5674,65.5428,65.5428,32266.0
2015-12-02 13:00:00,79.84,79.84,79.81,79.81,39667.0,65.551,65.551,65.5263,65.5263,39667.0
2015-12-02 13:30:00,79.81,79.82,79.81,79.82,37619.0,65.5263,65.5345,65.5263,65.5345,37619.0
2015-12-02 14:00:00,79.82,79.84,79.81,79.84,64596.0,65.5345,65.551,65.5263,65.551,64596.0
2015-12-02 14:30:00,79.84,79.85,79.83,79.84,64267.0,65.551,65.5592,65.5428,65.551,64267.0
2015-12-02 15:00:00,79.84,79.87,79.84,79.86,121838.0,65.551,65.5756,65.551,65.5674,121838.0
2015-12-02 15:30:00,79.86,79.89,79.84,79.87,112674.0,65.5674,65.592,65.551,65.5756,112674.0
2015-12-03 09:30:00,79.8,79.8,79.74,79.76,226461.0,65.5181,65.5181,65.4689,65.4853,226461.0
2015-12-03 10:00:00,79.76,79.78,79.75,79.78,22357.0,65.4853,65.5017,65.4771,65.5017,22357.0
2015-12-03 10:30:00,79.77,79.81,79.77,79.79,66961.0,65.4935,65.5263,65.4935,65.5099,66961.0
2015-12-03 11:00:00,79.78,79.79,79.72,79.72,69696.0,65.5017,65.5099,65.4524,65.4524,69696.0
2015-12-03 11:30:00,79.73,79.75,79.72,79.75,54991.0,65.4606,65.4771,65.4524,65.4771,54991.0
2015-12-03 12:00:00,79.75,79.75,79.73,79.73,95832.0,65.4771,65.4771,65.4606,65.4606,95832.0
2015-12-03 12:30:00,79.74,79.74,79.73,79.73,64095.0,65.4689,65.4689,65.4606,65.4606,64095.0
2015-12-03 13:00:00,79.73,79.74,79.72,79.73,65918.0,65.4606,65.4689,65.4524,65.4606,65918.0
2015-12-03 13:30:00,79.73,79.73,79.68,79.7,89628.0,65.4606,65.4606,65.4196,65.436,89628.0
2015-12-03 14:00:00,79.7,79.73,79.69,79.72,132109.0,65.436,65.4606,65.4278,65.4524,132109.0
2015-12-03 14:30:00,79.72,79.77,79.71,79.77,271759.0,65.4524,65.4935,65.4442,65.4935,271759.0
2015-12-03 15:00:00,79.77,79.78,79.76,79.76,369402.0,65.4935,65.5017,65.4853,65.4853,369402.0
2015-12-03 15:30:00,79.77,79.79,79.76,79.79,1149149.0,65.4935,65.5099,65.4853,65.5099,1149149.0
2015-12-04 09:30:00,79.8,79.84,79.78,79.81,139099.0,65.5181,65.551,65.5017,65.5263,139099.0
2015-12-04 10:00:00,79.81,79.83,79.8,79.81,46373.0,65.5263,65.5428,65.5181,65.5263,46373.0
2015-12-04 10:30:00,79.81,79.81,79.78,79.79,109290.0,65.5263,65.5263,65.5017,65.5099,109290.0
2015-12-04 11:00:00,79.79,79.81,79.78,79.81,47754.0,65.5099,65.5263,65.5017,65.5263,47754.0
2015-12-04 11:30:00,79.81,79.84,79.8,79.83,59296.0,65.5263,65.551,65.5181,65.5428,59296.0
2015-12-04 12:00:00,79.84,79.84,79.8,79.8,76517.0,65.551,65.551,65.5181,65.5181,76517.0
2015-12-04 12:30:00,79.8,79.83,79.8,79.81,69363.0,65.5181,65.5428,65.5181,65.5263,69363.0
2015-12-04 13:00:00,79.81,79.83,79.81,79.81,95657.0,65.5263,65.5428,65.5263,65.5263,95657.0
2015-12-04 13:30:00,79.82,79.83,79.81,79.82,119411.0,65.5345,65.5428,65.5263,65.5345,119411.0
2015-12-04 14:00:00,79.82,79.83,79.81,79.82,129979.0,65.5345,65.5428,65.5263,65.5345,129979.0
2015-12-04 14:30:00,79.81,79.82,79.8,79.8,66451.0,65.5263,65.5345,65.5181,65.5181,66451.0
2015-12-04 15:00:00,79.81,79.81,79.8,79.81,75278.0,65.5263,65.5263,65.5181,65.5263,75278.0
2015-12-04 15:30:00,79.81,79.82,79.78,79.8,64188.0,65.5263,65.5345,65.5017,65.5181,64188.0
2015-12-07 09:30:00,79.82,79.84,79.8,79.81,37905.0,65.5345,65.551,65.5181,65.5263,37905.0
2015-12-07 10:00:00,79.82,79.84,79.81,79.82,44745.0,65.5345,65.551,65.5263,65.5345,44745.0
2015-12-07 10:30:00,79.83,79.85,79.82,79.84,34592.0,65.5428,65.5592,65.5345,65.551,34592.0
2015-12-07 11:00:00,79.84,79.87,79.84,79.86,30047.0,65.551,65.5756,65.551,65.5674,30047.0
2015-12-07 11:30:00,79.85,79.88,79.85,79.86,18694.0,65.5592,65.5838,65.5592,65.5674,18694.0
2015-12-07 12:00:00,79.86,79.88,79.85,79.86,52997.0,65.5674,65.5838,65.5592,65.5674,52997.0
2015-12-07 12:30:00,79.86,79.87,79.85,79.86,37962.0,65.5674,65.5756,65.5592,65.5674,37962.0
2015-12-07 13:00:00,79.86,79.89,79.85,79.86,56982.0,65.5674,65.592,65.5592,65.5674,56982.0
2015-12-07 13:30:00,79.86,79.87,79.86,79.86,91394.0,65.5674,65.5756,65.5674,65.5674,91394.0
2015-12-07 14:00:00,79.85,79.86,79.84,79.84,48192.0,65.5592,65.5674,65.551,65.551,48192.0
2015-12-07 14:30:00,79.84,79.85,79.84,79.84,81061.0,65.551,65.5592,65.551,65.551,81061.0
2015-12-07 15:00:00,79.84,79.85,79.83,79.84,97296.0,65.551,65.5592,65.5428,65.551,97296.0
2015-12-07 15:30:00,79.84,79.86,79.83,79.84,238721.0,65.551,65.5674,65.5428,65.551,238721.0
2015-12-08 09:30:00,79.89,79.89,79.82,79.84,49996.0,65.592,65.592,65.5345,65.551,49996.0
2015-12-08 10:00:00,79.84,79.85,79.81,79.83,18761.0,65.551,65.5592,65.5263,65.5428,18761.0
2015-12-08 10:30:00,79.82,79.84,79.8,79.84,41550.0,65.5345,65.551,65.5181,65.551,41550.0
2015-12-08 11:00:00,79.84,79.84,79.82,79.83,43461.0,65.551,65.551,65.5345,65.5428,43461.0
2015-12-08 11:30:00,79.84,79.84,79.81,79.82,42241.0,65.551,65.551,65.5263,65.5345,42241.0
2015-12-08 12:00:00,79.83,79.85,79.81,79.84,90153.0,65.5428,65.5592,65.5263,65.551,90153.0
2015-12-08 12:30:00,79.84,79.85,79.83,79.83,310969.0,65.551,65.5592,65.5428,65.5428,310969.0
2015-12-08 13:00:00,79.83,79.87,79.83,79.87,68609.0,65.5428,65.5756,65.5428,65.5756,68609.0
2015-12-08 13:30:00,79.86,79.87,79.85,79.86,41983.0,65.5674,65.5756,65.5592,65.5674,41983.0
2015-12-08 14:00:00,79.86,79.86,79.83,79.83,47745.0,65.5674,65.5674,65.5428,65.5428,47745.0
2015-12-08 14:30:00,79.83,79.85,79.79,79.82,208593.0,65.5428,65.5592,65.5099,65.5345,208593.0
2015-12-08 15:00:00,79.81,79.84,79.81,79.84,67174.0,65.5263,65.551,65.5263,65.551,67174.0
2015-12-08 15:30:00,79.83,79.85,79.82,79.84,174758.0,65.5428,65.5592,65.5345,65.551,174758.0
2015-12-09 09:30:00,79.85,79.85,79.81,79.83,227001.0,65.5592,65.5592,65.5263,65.5428,227001.0
2015-12-09 10:00:00,79.82,79.84,79.82,79.83,73924.0,65.5345,65.551,65.5345,65.5428,73924.0
2015-12-09 10:30:00,79.83,79.83,79.8,79.81,113071.0,65.5428,65.5428,65.5181,65.5263,113071.0
2015-12-09 11:00:00,79.8,79.82,79.8,79.8,100205.0,65.5181,65.5345,65.5181,65.5181,100205.0
2015-12-09 11:30:00,79.81,79.82,79.79,79.81,59520.0,65.5263,65.5345,65.5099,65.5263,59520.0
2015-12-09 12:00:00,79.82,79.82,79.79,79.81,61939.0,65.5345,65.5345,65.5099,65.5263,61939.0
2015-12-09 12:30:00,79.8,79.86,79.8,79.85,60237.0,65.5181,65.5674,65.5181,65.5592,60237.0
2015-12-09 13:00:00,79.84,79.88,79.81,79.85,292576.0,65.551,65.5838,65.5263,65.5592,292576.0
2015-12-09 13:30:00,79.85,79.87,79.85,79.86,45091.0,65.5592,65.5756,65.5592,65.5674,45091.0
2015-12-09 14:00:00,79.85,79.88,79.85,79.87,95815.0,65.5592,65.5838,65.5592,65.5756,95815.0
2015-12-09 14:30:00,79.87,79.89,79.86,79.86,129649.0,65.5756,65.592,65.5674,65.5674,129649.0
2015-12-09 15:00:00,79.86,79.89,79.85,79.85,102298.0,65.5674,65.592,65.5592,65.5592,102298.0
2015-12-09 15:30:00,79.85,79.87,79.83,79.83,174503.0,65.5592,65.5756,65.5428,65.5428,174503.0
2015-12-10 09:30:00,79.85,79.85,79.82,79.84,74641.0,65.5592,65.5592,65.5345,65.551,74641.0
2015-12-10 10:00:00,79.84,79.84,79.82,79.82,32081.0,65.551,65.551,65.5345,65.5345,32081.0
2015-12-10 10:30:00,79.82,79.83,79.81,79.82,39079.0,65.5345,65.5428,65.5263,65.5345,39079.0
2015-12-10 11:00:00,79.81,79.82,79.8,79.8,40836.0,65.5263,65.5345,65.5181,65.5181,40836.0
2015-12-10 11:30:00,79.81,79.81,79.79,79.8,93787.0,65.5263,65.5263,65.5099,65.5181,93787.0
2015-12-10 12:00:00,79.81,79.82,79.8,79.8,52725.0,65.5263,65.5345,65.5181,65.5181,52725.0
2015-12-10 12:30:00,79.8,79.82,79.79,79.81,308302.0,65.5181,65.5345,65.5099,65.5263,308302.0
2015-12-10 13:00:00,79.81,79.81,79.78,79.79,53793.0,65.5263,65.5263,65.5017,65.5099,53793.0
2015-12-10 13:30:00,79.79,79.8,79.78,79.8,72926.0,65.5099,65.5181,65.5017,65.5181,72926.0
2015-12-10 14:00:00,79.8,79.8,79.78,79.8,69675.0,65.5181,65.5181,65.5017,65.5181,69675.0
2015-12-10 14:30:00,79.8,79.8,79.77,79.8,201560.0,65.5181,65.5181,65.4935,65.5181,201560.0
2015-12-10 15:00:00,79.8,79.81,79.79,79.81,127906.0,65.5181,65.5263,65.5099,65.5263,127906.0
2015-12-10 15:30:00,79.81,79.81,79.77,79.78,130071.0,65.5263,65.5263,65.4935,65.5017,130071.0
2015-12-11 09:30:00,79.93,79.93,79.86,79.91,509572.0,65.6249,65.6249,65.5674,65.6084,509572.0
2015-12-11 10:00:00,79.88,79.92,79.86,79.87,17689.0,65.5838,65.6166,65.5674,65.5756,17689.0
2015-12-11 10:30:00,79.88,79.89,79.86,79.88,21820.0,65.5838,65.592,65.5674,65.5838,21820.0
2015-12-11 11:00:00,79.88,79.91,79.86,79.88,80045.0,65.5838,65.6084,65.5674,65.5838,80045.0
2015-12-11 11:30:00,79.88,79.92,79.88,79.91,64893.0,65.5838,65.6166,65.5838,65.6084,64893.0
2015-12-11 12:00:00,79.92,79.92,79.91,79.92,40024.0,65.6166,65.6166,65.6084,65.6166,40024.0
2015-12-11 12:30:00,79.91,79.93,79.91,79.93,43185.0,65.6084,65.6249,65.6084,65.6249,43185.0
2015-12-11 13:00:00,79.92,79.94,79.89,79.91,128715.0,65.6166,65.6331,65.592,65.6084,128715.0
2015-12-11 13:30:00,79.92,79.95,79.91,79.94,63057.0,65.6166,65.6413,65.6084,65.6331,63057.0
2015-12-11 14:00:00,79.93,79.94,79.92,79.93,87138.0,65.6249,65.6331,65.6166,65.6249,87138.0
2015-12-11 14:30:00,79.92,79.94,79.92,79.94,62185.0,65.6166,65.6331,65.6166,65.6331,62185.0
2015-12-11 15:00:00,79.94,79.96,79.93,79.95,53914.0,65.6331,65.6495,65.6249,65.6413,53914.0
2015-12-11 15:30:00,79.96,79.96,79.95,79.95,77709.0,65.6495,65.6495,65.6413,65.6413,77709.0
2015-12-14 09:30:00,79.87,79.9,79.76,79.84,66790.0,65.5756,65.6002,65.4853,65.551,66790.0
2015-12-14 10:00:00,79.83,79.85,79.83,79.84,54329.0,65.5428,65.5592,65.5428,65.551,54329.0
2015-12-14 10:30:00,79.85,79.85,79.83,79.85,33204.0,65.5592,65.5592,65.5428,65.5592,33204.0
2015-12-14 11:00:00,79.84,79.9,79.84,79.9,44383.0,65.551,65.6002,65.551,65.6002,44383.0
2015-12-14 11:30:00,79.89,79.9,79.86,79.86,51108.0,65.592,65.6002,65.5674,65.5674,51108.0
2015-12-14 12:00:00,79.86,79.87,79.83,79.83,38959.0,65.5674,65.5756,65.5428,65.5428,38959.0
2015-12-14 12:30:00,79.84,79.84,79.8,79.8,198167.0,65.551,65.551,65.5181,65.5181,198167.0
2015-12-14 13:00:00,79.8,79.81,79.78,79.79,55214.0,65.5181,65.5263,65.5017,65.5099,55214.0
2015-12-14 13:30:00,79.8,79.82,79.79,79.79,109970.0,65.5181,65.5345,65.5099,65.5099,109970.0
2015-12-14 14:00:00,79.8,79.84,79.79,79.81,459730.0,65.5181,65.551,65.5099,65.5263,459730.0
2015-12-14 14:30:00,79.81,79.82,79.78,79.78,63220.0,65.5263,65.5345,65.5017,65.5017,63220.0
2015-12-14 15:00:00,79.79,79.81,79.78,79.8,141677.0,65.5099,65.5263,65.5017,65.5181,141677.0
2015-12-14 15:30:00,79.8,79.82,79.79,79.82,109658.0,65.5181,65.5345,65.5099,65.5345,109658.0
2015-12-15 09:30:00,79.7,79.75,79.69,79.7,56035.0,65.436,65.4771,65.4278,65.436,56035.0
2015-12-15 10:00:00,79.69,79.72,79.67,79.7,189770.0,65.4278,65.4524,65.4114,65.436,189770.0
2015-12-15 10:30:00,79.7,79.72,79.68,79.7,90607.0,65.436,65.4524,65.4196,65.436,90607.0
2015-12-15 11:00:00,79.7,79.7,79.68,79.69,37407.0,65.436,65.436,65.4196,65.4278,37407.0
2015-12-15 11:30:00,79.69,79.72,79.68,79.7,106433.0,65.4278,65.4524,65.4196,65.436,106433.0
2015-12-15 12:00:00,79.69,79.7,79.69,79.7,43134.0,65.4278,65.436,65.4278,65.436,43134.0
2015-12-15 12:30:00,79.69,79.7,79.67,79.68,99909.0,65.4278,65.436,65.4114,65.4196,99909.0
2015-12-15 13:00:00,79.68,79.68,79.64,79.68,180047.0,65.4196,65.4196,65.3868,65.4196,180047.0
2015-12-15 13:30:00,79.68,79.7,79.67,79.68,65035.0,65.4196,65.436,65.4114,65.4196,65035.0
2015-12-15 14:00:00,79.69,79.7,79.68,79.69,102352.0,65.4278,65.436,65.4196,65.4278,102352.0
2015-12-15 14:30:00,79.68,79.7,79.68,79.7,233971.0,65.4196,65.436,65.4196,65.436,233971.0
2015-12-15 15:00:00,79.69,79.7,79.68,79.7,282512.0,65.4278,65.436,65.4196,65.436,282512.0
2015-12-15 15:30:00,79.7,79.71,79.69,79.69,194352.0,65.436,65.4442,65.4278,65.4278,194352.0
2015-12-16 09:30:00,79.72,79.72,79.67,79.69,92156.0,65.4524,65.4524,65.4114,65.4278,92156.0
2015-12-16 10:00:00,79.68,79.69,79.66,79.66,33934.0,65.4196,65.4278,65.4032,65.4032,33934.0
2015-12-16 10:30:00,79.66,79.67,79.64,79.64,42841.0,65.4032,65.4114,65.3868,65.3868,42841.0
2015-12-16 11:00:00,79.64,79.65,79.64,79.65,45476.0,65.3868,65.395,65.3868,65.395,45476.0
2015-12-16 11:30:00,79.65,79.66,79.64,79.65,53444.0,65.395,65.4032,65.3868,65.395,53444.0
2015-12-16 12:00:00,79.64,79.65,79.61,79.61,78768.0,65.3868,65.395,65.3621,65.3621,78768.0
2015-12-16 12:30:00,79.62,79.62,79.61,79.62,45879.0,65.3703,65.3703,65.3621,65.3703,45879.0
2015-12-16 13:00:00,79.61,79.62,79.61,79.62,80081.0,65.3621,65.3703,65.3621,65.3703,80081.0
2015-12-16 13:30:00,79.62,79.69,79.61,79.65,143770.0,65.3703,65.4278,65.3621,65.395,143770.0
2015-12-16 14:00:00,79.65,79.69,79.56,79.65,105668.0,65.395,65.4278,65.3211,65.395,105668.0
2015-12-16 14:30:00,79.66,79.66,79.61,79.62,68511.0,65.4032,65.4032,65.3621,65.3703,68511.0
2015-12-16 15:00:00,79.62,79.63,79.59,79.6,124567.0,65.3703,65.3785,65.3457,65.3539,124567.0
2015-12-16 15:30:00,79.6,79.6,79.58,79.6,97358.0,65.3539,65.3539,65.3375,65.3539,97358.0
2015-12-17 09:30:00,79.63,79.71,79.6,79.62,133933.0,65.3785,65.4442,65.3539,65.3703,133933.0
2015-12-17 10:00:00,79.62,79.65,79.61,79.63,70097.0,65.3703,65.395,65.3621,65.3785,70097.0
2015-12-17 10:30:00,79.63,79.65,79.62,79.65,100723.0,65.3785,65.395,65.3703,65.395,100723.0
2015-12-17 11:00:00,79.65,79.67,79.63,79.65,139848.0,65.395,65.4114,65.3785,65.395,139848.0
2015-12-17 11:30:00,79.65,79.66,79.64,79.64,132825.0,65.395,65.4032,65.3868,65.3868,132825.0
2015-12-17 12:00:00,79.65,79.66,79.64,79.66,160479.0,65.395,65.4032,65.3868,65.4032,160479.0
2015-12-17 12:30:00,79.65,79.66,79.64,79.64,51612.0,65.395,65.4032,65.3868,65.3868,51612.0
2015-12-17 13:00:00,79.64,79.65,79.63,79.64,173854.0,65.3868,65.395,65.3785,65.3868,173854.0
2015-12-17 13:30:00,79.65,79.66,79.64,79.65,81293.0,65.395,65.4032,65.3868,65.395,81293.0
2015-12-17 14:00:00,79.65,79.66,79.64,79.65,83776.0,65.395,65.4032,65.3868,65.395,83776.0
2015-12-17 14:30:00,79.66,79.66,79.63,79.64,123053.0,65.4032,65.4032,65.3785,65.3868,123053.0
2015-12-17 15:00:00,79.63,79.65,79.63,79.65,117421.0,65.3785,65.395,65.3785,65.395,117421.0
2015-12-17 15:30:00,79.65,79.65,79.61,79.61,150195.0,65.395,65.395,65.3621,65.3621,150195.0
2015-12-18 09:30:00,79.69,79.73,79.63,79.68,61316.0,65.4278,65.4606,65.3785,65.4196,61316.0
2015-12-18 10:00:00,79.68,79.7,79.67,79.69,64591.0,65.4196,65.436,65.4114,65.4278,64591.0
2015-12-18 10:30:00,79.7,79.71,79.69,79.7,66696.0,65.436,65.4442,65.4278,65.436,66696.0
2015-12-18 11:00:00,79.7,79.71,79.7,79.71,60789.0,65.436,65.4442,65.436,65.4442,60789.0
2015-12-18 11:30:00,79.7,79.71,79.7,79.71,52986.0,65.436,65.4442,65.436,65.4442,52986.0
2015-12-18 12:00:00,79.71,79.73,79.7,79.73,109286.0,65.4442,65.4606,65.436,65.4606,109286.0
2015-12-18 12:30:00,79.73,79.74,79.72,79.74,110883.0,65.4606,65.4689,65.4524,65.4689,110883.0
2015-12-18 13:00:00,79.74,79.74,79.72,79.73,59226.0,65.4689,65.4689,65.4524,65.4606,59226.0
2015-12-18 13:30:00,79.73,79.73,79.7,79.72,359346.0,65.4606,65.4606,65.436,65.4524,359346.0
2015-12-18 14:00:00,79.71,79.72,79.69,79.72,85505.0,65.4442,65.4524,65.4278,65.4524,85505.0
2015-12-18 14:30:00,79.72,79.72,79.7,79.72,83322.0,65.4524,65.4524,65.436,65.4524,83322.0
2015-12-18 15:00:00,79.71,79.74,79.71,79.72,104468.0,65.4442,65.4689,65.4442,65.4524,104468.0
2015-12-18 15:30:00,79.72,79.73,79.7,79.72,166675.0,65.4524,65.4606,65.436,65.4524,166675.0
2015-12-21 09:30:00,79.71,79.74,79.7,79.73,169812.0,65.4442,65.4689,65.436,65.4606,169812.0
2015-12-21 10:00:00,79.74,79.74,79.72,79.73,80812.0,65.4689,65.4689,65.4524,65.4606,80812.0
2015-12-21 10:30:00,79.73,79.73,79.72,79.72,44131.0,65.4606,65.4606,65.4524,65.4524,44131.0
2015-12-21 11:00:00,79.72,79.75,79.72,79.75,51680.0,65.4524,65.4771,65.4524,65.4771,51680.0
2015-12-21 11:30:00,79.75,79.76,79.73,79.76,41058.0,65.4771,65.4853,65.4606,65.4853,41058.0
2015-12-21 12:00:00,79.76,79.78,79.73,79.75,105874.0,65.4853,65.5017,65.4606,65.4771,105874.0
2015-12-21 12:30:00,79.75,79.75,79.74,79.74,37562.0,65.4771,65.4771,65.4689,65.4689,37562.0
2015-12-21 13:00:00,79.75,79.75,79.73,79.75,85424.0,65.4771,65.4771,65.4606,65.4771,85424.0
2015-12-21 13:30:00,79.75,79.75,79.72,79.74,66244.0,65.4771,65.4771,65.4524,65.4689,66244.0
2015-12-21 14:00:00,79.74,79.76,79.74,79.74,144622.0,65.4689,65.4853,65.4689,65.4689,144622.0
2015-12-21 14:30:00,79.74,79.76,79.73,79.75,59842.0,65.4689,65.4853,65.4606,65.4771,59842.0
2015-12-21 15:00:00,79.75,79.76,79.73,79.74,243101.0,65.4771,65.4853,65.4606,65.4689,243101.0
2015-12-21 15:30:00,79.75,79.76,79.73,79.74,76000.0,65.4771,65.4853,65.4606,65.4689,76000.0
2015-12-22 09:30:00,79.73,79.76,79.69,79.7,60050.0,65.4606,65.4853,65.4278,65.436,60050.0
2015-12-22 10:00:00,79.7,79.73,79.69,79.71,147366.0,65.436,65.4606,65.4278,65.4442,147366.0
2015-12-22 10:30:00,79.72,79.73,79.68,79.73,82058.0,65.4524,65.4606,65.4196,65.4606,82058.0
2015-12-22 11:00:00,79.73,79.73,79.7,79.71,54416.0,65.4606,65.4606,65.436,65.4442,54416.0
2015-12-22 11:30:00,79.71,79.72,79.7,79.72,68955.0,65.4442,65.4524,65.436,65.4524,68955.0
2015-12-22 12:00:00,79.72,79.73,79.71,79.73,48131.0,65.4524,65.4606,65.4442,65.4606,48131.0
2015-12-22 12:30:00,79.73,79.73,79.7,79.71,38995.0,65.4606,65.4606,65.436,65.4442,38995.0
2015-12-22 13:00:00,79.72,79.72,79.7,79.7,53293.0,65.4524,65.4524,65.436,65.436,53293.0
2015-12-22 13:30:00,79.7,79.71,79.68,79.7,83277.0,65.436,65.4442,65.4196,65.436,83277.0
2015-12-22 14:00:00,79.7,79.72,79.68,79.71,133312.0,65.436,65.4524,65.4196,65.4442,133312.0
2015-12-22 14:30:00,79.71,79.73,79.69,79.69,148593.0,65.4442,65.4606,65.4278,65.4278,148593.0
2015-12-22 15:00:00,79.7,79.74,79.69,79.74,179426.0,65.436,65.4689,65.4278,65.4689,179426.0
2015-12-22 15:30:00,79.74,79.74,79.7,79.71,438506.0,65.4689,65.4689,65.436,65.4442,438506.0
2015-12-23 09:30:00,79.48,79.57,79.48,79.53,93510.0,65.3736,65.4476,65.3736,65.4147,93510.0
2015-12-23 10:00:00,79.54,79.54,79.51,79.53,65296.0,65.4229,65.4229,65.3982,65.4147,65296.0
2015-12-23 10:30:00,79.54,79.54,79.51,79.52,103797.0,65.4229,65.4229,65.3982,65.4065,103797.0
2015-12-23 11:00:00,79.52,79.53,79.51,79.53,71710.0,65.4065,65.4147,65.3982,65.4147,71710.0
2015-12-23 11:30:00,79.53,79.55,79.52,79.54,149089.0,65.4147,65.4311,65.4065,65.4229,149089.0
2015-12-23 12:00:00,79.54,79.56,79.53,79.55,76546.0,65.4229,65.4394,65.4147,65.4311,76546.0
2015-12-23 12:30:00,79.55,79.55,79.54,79.54,128478.0,65.4311,65.4311,65.4229,65.4229,128478.0
2015-12-23 13:00:00,79.55,79.55,79.54,79.55,36921.0,65.4311,65.4311,65.4229,65.4311,36921.0
2015-12-23 13:30:00,79.55,79.55,79.54,79.55,49360.0,65.4311,65.4311,65.4229,65.4311,49360.0
2015-12-23 14:00:00,79.55,79.57,79.54,79.57,162444.0,65.4311,65.4476,65.4229,65.4476,162444.0
2015-12-23 14:30:00,79.56,79.57,79.56,79.57,95229.0,65.4394,65.4476,65.4394,65.4476,95229.0
2015-12-23 15:00:00,79.57,79.58,79.56,79.56,176607.0,65.4476,65.4558,65.4394,65.4394,176607.0
2015-12-23 15:30:00,79.56,79.57,79.54,79.57,192670.0,65.4394,65.4476,65.4229,65.4476,192670.0
2015-12-24 09:30:00,79.58,79.59,79.52,79.56,58445.0,65.4558,65.4641,65.4065,65.4394,58445.0
2015-12-24 10:00:00,79.56,79.56,79.53,79.55,70756.0,65.4394,65.4394,65.4147,65.4311,70756.0
2015-12-24 10:30:00,79.55,79.58,79.51,79.56,232442.0,65.4311,65.4558,65.3982,65.4394,232442.0
2015-12-24 11:00:00,79.57,79.58,79.54,79.56,170946.0,65.4476,65.4558,65.4229,65.4394,170946.0
2015-12-24 11:30:00,79.56,79.59,79.56,79.59,161690.0,65.4394,65.4641,65.4394,65.4641,161690.0
2015-12-24 12:00:00,79.58,79.6,79.58,79.59,88802.0,65.4558,65.4723,65.4558,65.4641,88802.0
2015-12-24 12:30:00,79.59,79.6,79.58,79.59,76446.0,65.4641,65.4723,65.4558,65.4641,76446.0
2015-12-28 09:30:00,79.53,79.59,79.52,79.54,138597.0,65.4147,65.4641,65.4065,65.4229,138597.0
2015-12-28 10:00:00,79.54,79.54,79.53,79.54,61073.0,65.4229,65.4229,65.4147,65.4229,61073.0
2015-12-28 10:30:00,79.54,79.56,79.52,79.55,55600.0,65.4229,65.4394,65.4065,65.4311,55600.0
2015-12-28 11:00:00,79.55,79.59,79.55,79.58,51452.0,65.4311,65.4641,65.4311,65.4558,51452.0
2015-12-28 11:30:00,79.58,79.6,79.55,79.57,47120.0,65.4558,65.4723,65.4311,65.4476,47120.0
2015-12-28 12:00:00,79.57,79.58,79.56,79.57,62186.0,65.4476,65.4558,65.4394,65.4476,62186.0
2015-12-28 12:30:00,79.57,79.58,79.57,79.58,33641.0,65.4476,65.4558,65.4476,65.4558,33641.0
2015-12-28 13:00:00,79.58,79.59,79.57,79.57,39273.0,65.4558,65.4641,65.4476,65.4476,39273.0
2015-12-28 13:30:00,79.57,79.59,79.57,79.59,86760.0,65.4476,65.4641,65.4476,65.4641,86760.0
2015-12-28 14:00:00,79.59,79.59,79.57,79.58,54351.0,65.4641,65.4641,65.4476,65.4558,54351.0
2015-12-28 14:30:00,79.58,79.59,79.57,79.58,239342.0,65.4558,65.4641,65.4476,65.4558,239342.0
2015-12-28 15:00:00,79.58,79.59,79.56,79.58,262721.0,65.4558,65.4641,65.4394,65.4558,262721.0
2015-12-28 15:30:00,79.58,79.59,79.56,79.58,152848.0,65.4558,65.4641,65.4394,65.4558,152848.0
2015-12-29 09:30:00,79.57,79.57,79.54,79.54,104077.0,65.4476,65.4476,65.4229,65.4229,104077.0
2015-12-29 10:00:00,79.55,79.55,79.53,79.54,43477.0,65.4311,65.4311,65.4147,65.4229,43477.0
2015-12-29 10:30:00,79.53,79.55,79.53,79.55,64632.0,65.4147,65.4311,65.4147,65.4311,64632.0
2015-12-29 11:00:00,79.55,79.55,79.54,79.55,62274.0,65.4311,65.4311,65.4229,65.4311,62274.0
2015-12-29 11:30:00,79.54,79.55,79.54,79.54,95501.0,65.4229,65.4311,65.4229,65.4229,95501.0
2015-12-29 12:00:00,79.55,79.55,79.53,79.54,97477.0,65.4311,65.4311,65.4147,65.4229,97477.0
2015-12-29 12:30:00,79.54,79.54,79.52,79.53,178372.0,65.4229,65.4229,65.4065,65.4147,178372.0
2015-12-29 13:00:00,79.53,79.53,79.51,79.52,60782.0,65.4147,65.4147,65.3982,65.4065,60782.0
2015-12-29 13:30:00,79.51,79.52,79.5,79.51,51577.0,65.3982,65.4065,65.39,65.3982,51577.0
2015-12-29 14:00:00,79.51,79.51,79.48,79.49,260552.0,65.3982,65.3982,65.3736,65.3818,260552.0
2015-12-29 14:30:00,79.49,79.51,79.48,79.49,119063.0,65.3818,65.3982,65.3736,65.3818,119063.0
2015-12-29 15:00:00,79.5,79.5,79.47,79.5,170287.0,65.39,65.39,65.3653,65.39,170287.0
2015-12-29 15:30:00,79.5,79.51,79.47,79.5,331565.0,65.39,65.3982,65.3653,65.39,331565.0
2015-12-30 09:30:00,79.51,79.51,79.46,79.47,90786.0,65.3982,65.3982,65.3571,65.3653,90786.0
2015-12-30 10:00:00,79.48,79.5,79.46,79.49,37159.0,65.3736,65.39,65.3571,65.3818,37159.0
2015-12-30 10:30:00,79.48,79.5,79.46,79.47,33367.0,65.3736,65.39,65.3571,65.3653,33367.0
2015-12-30 11:00:00,79.47,79.49,79.46,79.46,64631.0,65.3653,65.3818,65.3571,65.3571,64631.0
2015-12-30 11:30:00,79.47,79.48,79.46,79.47,64145.0,65.3653,65.3736,65.3571,65.3653,64145.0
2015-12-30 12:00:00,79.46,79.47,79.44,79.46,65783.0,65.3571,65.3653,65.3407,65.3571,65783.0
2015-12-30 12:30:00,79.47,79.48,79.45,79.45,90466.0,65.3653,65.3736,65.3489,65.3489,90466.0
2015-12-30 13:00:00,79.45,79.49,79.42,79.48,196935.0,65.3489,65.3818,65.3242,65.3736,196935.0
2015-12-30 13:30:00,79.48,79.5,79.47,79.48,248914.0,65.3736,65.39,65.3653,65.3736,248914.0
2015-12-30 14:00:00,79.47,79.51,79.47,79.51,93439.0,65.3653,65.3982,65.3653,65.3982,93439.0
2015-12-30 14:30:00,79.5,79.52,79.5,79.51,130269.0,65.39,65.4065,65.39,65.3982,130269.0
2015-12-30 15:00:00,79.5,79.53,79.5,79.52,106500.0,65.39,65.4147,65.39,65.4065,106500.0
2015-12-30 15:30:00,79.52,79.53,79.5,79.51,152245.0,65.4065,65.4147,65.39,65.3982,152245.0
2015-12-31 09:30:00,79.57,79.58,79.53,79.58,43606.0,65.4476,65.4558,65.4147,65.4558,43606.0
2015-12-31 10:00:00,79.57,79.59,79.56,79.58,67139.0,65.4476,65.4641,65.4394,65.4558,67139.0
2015-12-31 10:30:00,79.59,79.6,79.56,79.59,86297.0,65.4641,65.4723,65.4394,65.4641,86297.0
2015-12-31 11:00:00,79.58,79.6,79.56,79.57,56889.0,65.4558,65.4723,65.4394,65.4476,56889.0
2015-12-31 11:30:00,79.56,79.58,79.55,79.58,41246.0,65.4394,65.4558,65.4311,65.4558,41246.0
2015-12-31 12:00:00,79.58,79.58,79.53,79.54,51747.0,65.4558,65.4558,65.4147,65.4229,51747.0
2015-12-31 12:30:00,79.54,79.58,79.53,79.56,52641.0,65.4229,65.4558,65.4147,65.4394,52641.0
2015-12-31 13:00:00,79.56,79.61,79.56,79.61,73182.0,65.4394,65.4805,65.4394,65.4805,73182.0
2015-12-31 13:30:00,79.61,79.61,79.59,79.6,122776.0,65.4805,65.4805,65.4641,65.4723,122776.0
2015-12-31 14:00:00,79.6,79.62,79.59,79.59,110957.0,65.4723,65.4887,65.4641,65.4641,110957.0
2015-12-31 14:30:00,79.6,79.6,79.57,79.59,63107.0,65.4723,65.4723,65.4476,65.4641,63107.0
2015-12-31 15:00:00,79.59,79.6,79.56,79.59,428159.0,65.4641,65.4723,65.4394,65.4641,428159.0
2015-12-31 15:30:00,79.58,79.6,79.56,79.58,54692.0,65.4558,65.4723,65.4394,65.4558,54692.0
2016-01-04 09:30:00,79.58,79.64,79.57,79.63,146292.0,65.4558,65.5052,65.4476,65.497,146292.0
2016-01-04 10:00:00,79.63,79.65,79.62,79.65,27947.0,65.497,65.5134,65.4887,65.5134,27947.0
2016-01-04 10:30:00,79.65,79.67,79.63,79.65,234329.0,65.5134,65.5299,65.497,65.5134,234329.0
2016-01-04 11:00:00,79.65,79.66,79.64,79.66,29299.0,65.5134,65.5216,65.5052,65.5216,29299.0
2016-01-04 11:30:00,79.66,79.66,79.64,79.66,44640.0,65.5216,65.5216,65.5052,65.5216,44640.0
2016-01-04 12:00:00,79.66,79.66,79.62,79.64,242535.0,65.5216,65.5216,65.4887,65.5052,242535.0
2016-01-04 12:30:00,79.64,79.66,79.63,79.64,35488.0,65.5052,65.5216,65.497,65.5052,35488.0
2016-01-04 13:00:00,79.64,79.64,79.62,79.64,77256.0,65.5052,65.5052,65.4887,65.5052,77256.0
2016-01-04 13:30:00,79.64,79.64,79.61,79.62,138370.0,65.5052,65.5052,65.4805,65.4887,138370.0
2016-01-04 14:00:00,79.62,79.63,79.61,79.62,85241.0,65.4887,65.497,65.4805,65.4887,85241.0
2016-01-04 14:30:00,79.62,79.62,79.57,79.57,269582.0,65.4887,65.4887,65.4476,65.4476,269582.0
2016-01-04 15:00:00,79.58,79.61,79.57,79.59,64364.0,65.4558,65.4805,65.4476,65.4641,64364.0
2016-01-04 15:30:00,79.6,79.61,79.59,79.6,118510.0,65.4723,65.4805,65.4641,65.4723,118510.0
2016-01-05 09:30:00,79.61,79.62,79.59,79.62,81002.0,65.4805,65.4887,65.4641,65.4887,81002.0
2016-01-05 10:00:00,79.62,79.62,79.61,79.61,37260.0,65.4887,65.4887,65.4805,65.4805,37260.0
2016-01-05 10:30:00,79.61,79.63,79.61,79.63,82538.0,65.4805,65.497,65.4805,65.497,82538.0
2016-01-05 11:00:00,79.63,79.64,79.61,79.63,65374.0,65.497,65.5052,65.4805,65.497,65374.0
2016-01-05 11:30:00,79.62,79.64,79.61,79.63,26862.0,65.4887,65.5052,65.4805,65.497,26862.0
2016-01-05 12:00:00,79.64,79.64,79.63,79.63,40101.0,65.5052,65.5052,65.497,65.497,40101.0
2016-01-05 12:30:00,79.63,79.64,79.61,79.63,163196.0,65.497,65.5052,65.4805,65.497,163196.0
2016-01-05 13:00:00,79.63,79.63,79.62,79.62,24144.0,65.497,65.497,65.4887,65.4887,24144.0
2016-01-05 13:30:00,79.62,79.63,79.6,79.62,63552.0,65.4887,65.497,65.4723,65.4887,63552.0
2016-01-05 14:00:00,79.61,79.62,79.6,79.61,76692.0,65.4805,65.4887,65.4723,65.4805,76692.0
2016-01-05 14:30:00,79.61,79.62,79.59,79.61,88808.0,65.4805,65.4887,65.4641,65.4805,88808.0
2016-01-05 15:00:00,79.6,79.61,79.59,79.59,72526.0,65.4723,65.4805,65.4641,65.4641,72526.0
2016-01-05 15:30:00,79.6,79.61,79.59,79.61,144590.0,65.4723,65.4805,65.4641,65.4805,144590.0
2016-01-06 09:30:00,79.69,79.69,79.65,79.68,44100.0,65.5463,65.5463,65.5134,65.5381,44100.0
2016-01-06 10:00:00,79.66,79.67,79.63,79.64,96376.0,65.5216,65.5299,65.497,65.5052,96376.0
2016-01-06 10:30:00,79.63,79.66,79.63,79.64,59353.0,65.497,65.5216,65.497,65.5052,59353.0
2016-01-06 11:00:00,79.64,79.66,79.64,79.64,27479.0,65.5052,65.5216,65.5052,65.5052,27479.0
2016-01-06 11:30:00,79.65,79.67,79.65,79.67,60863.0,65.5134,65.5299,65.5134,65.5299,60863.0
2016-01-06 12:00:00,79.67,79.68,79.65,79.67,116585.0,65.5299,65.5381,65.5134,65.5299,116585.0
2016-01-06 12:30:00,79.68,79.68,79.65,79.66,33273.0,65.5381,65.5381,65.5134,65.5216,33273.0
2016-01-06 13:00:00,79.66,79.68,79.66,79.66,63316.0,65.5216,65.5381,65.5216,65.5216,63316.0
2016-01-06 13:30:00,79.67,79.68,79.66,79.66,67522.0,65.5299,65.5381,65.5216,65.5216,67522.0
2016-01-06 14:00:00,79.67,79.7,79.66,79.69,168238.0,65.5299,65.5545,65.5216,65.5463,168238.0
2016-01-06 14:30:00,79.69,79.73,79.68,79.72,84015.0,65.5463,65.5792,65.5381,65.571,84015.0
2016-01-06 15:00:00,79.73,79.74,79.7,79.72,388770.0,65.5792,65.5874,65.5545,65.571,388770.0
2016-01-06 15:30:00,79.72,79.73,79.67,79.7,944698.0,65.571,65.5792,65.5299,65.5545,944698.0
2016-01-07 09:30:00,79.75,79.76,79.69,79.72,566749.0,65.5957,65.6039,65.5463,65.571,566749.0
2016-01-07 10:00:00,79.71,79.74,79.7,79.72,74064.0,65.5628,65.5874,65.5545,65.571,74064.0
2016-01-07 10:30:00,79.7,79.72,79.67,79.68,78083.0,65.5545,65.571,65.5299,65.5381,78083.0
2016-01-07 11:00:00,79.67,79.7,79.67,79.69,33308.0,65.5299,65.5545,65.5299,65.5463,33308.0
2016-01-07 11:30:00,79.7,79.72,79.69,79.71,59295.0,65.5545,65.571,65.5463,65.5628,59295.0
2016-01-07 12:00:00,79.72,79.74,79.71,79.72,111466.0,65.571,65.5874,65.5628,65.571,111466.0
2016-01-07 12:30:00,79.72,79.73,79.72,79.72,19311.0,65.571,65.5792,65.571,65.571,19311.0
2016-01-07 13:00:00,79.73,79.77,79.72,79.75,147340.0,65.5792,65.6121,65.571,65.5957,147340.0
2016-01-07 13:30:00,79.76,79.78,79.75,79.76,102618.0,65.6039,65.6203,65.5957,65.6039,102618.0
2016-01-07 14:00:00,79.77,79.78,79.76,79.77,68637.0,65.6121,65.6203,65.6039,65.6121,68637.0
2016-01-07 14:30:00,79.76,79.79,79.76,79.78,92587.0,65.6039,65.6286,65.6039,65.6203,92587.0
2016-01-07 15:00:00,79.78,79.8,79.76,79.79,217426.0,65.6203,65.6368,65.6039,65.6286,217426.0
2016-01-07 15:30:00,79.78,79.81,79.76,79.79,310032.0,65.6203,65.645,65.6039,65.6286,310032.0
2016-01-08 09:30:00,79.76,79.8,79.74,79.8,101441.0,65.6039,65.6368,65.5874,65.6368,101441.0
2016-01-08 10:00:00,79.79,79.83,79.78,79.83,57304.0,65.6286,65.6615,65.6203,65.6615,57304.0
2016-01-08 10:30:00,79.83,79.83,79.8,79.81,53736.0,65.6615,65.6615,65.6368,65.645,53736.0
2016-01-08 11:00:00,79.81,79.85,79.8,79.84,38754.0,65.645,65.6779,65.6368,65.6697,38754.0
2016-01-08 11:30:00,79.84,79.87,79.83,79.83,78381.0,65.6697,65.6944,65.6615,65.6615,78381.0
2016-01-08 12:00:00,79.83,79.84,79.78,79.79,88325.0,65.6615,65.6697,65.6203,65.6286,88325.0
2016-01-08 12:30:00,79.79,79.83,79.78,79.82,76697.0,65.6286,65.6615,65.6203,65.6532,76697.0
2016-01-08 13:00:00,79.81,79.83,79.81,79.82,66914.0,65.645,65.6615,65.645,65.6532,66914.0
2016-01-08 13:30:00,79.83,79.84,79.82,79.84,41308.0,65.6615,65.6697,65.6532,65.6697,41308.0
2016-01-08 14:00:00,79.84,79.86,79.83,79.86,60098.0,65.6697,65.6861,65.6615,65.6861,60098.0
2016-01-08 14:30:00,79.86,79.86,79.85,79.85,82230.0,65.6861,65.6861,65.6779,65.6779,82230.0
2016-01-08 15:00:00,79.86,79.88,79.85,79.88,324267.0,65.6861,65.7026,65.6779,65.7026,324267.0
2016-01-08 15:30:00,79.87,79.9,79.87,79.89,139545.0,65.6944,65.719,65.6944,65.7108,139545.0
2016-01-11 09:30:00,79.81,79.85,79.8,79.85,67640.0,65.645,65.6779,65.6368,65.6779,67640.0
2016-01-11 10:00:00,79.85,79.85,79.82,79.84,50597.0,65.6779,65.6779,65.6532,65.6697,50597.0
2016-01-11 10:30:00,79.84,79.86,79.82,79.86,33701.0,65.6697,65.6861,65.6532,65.6861,33701.0
2016-01-11 11:00:00,79.86,79.88,79.85,79.88,86271.0,65.6861,65.7026,65.6779,65.7026,86271.0
2016-01-11 11:30:00,79.87,79.88,79.87,79.87,44798.0,65.6944,65.7026,65.6944,65.6944,44798.0
2016-01-11 12:00:00,79.88,79.9,79.87,79.88,28422.0,65.7026,65.719,65.6944,65.7026,28422.0
2016-01-11 12:30:00,79.89,79.9,79.88,79.9,221626.0,65.7108,65.719,65.7026,65.719,221626.0
2016-01-11 13:00:00,79.9,79.92,79.89,79.92,98648.0,65.719,65.7355,65.7108,65.7355,98648.0
2016-01-11 13:30:00,79.92,79.93,79.88,79.9,278430.0,65.7355,65.7437,65.7026,65.719,278430.0
2016-01-11 14:00:00,79.9,79.91,79.88,79.89,162289.0,65.719,65.7273,65.7026,65.7108,162289.0
2016-01-11 14:30:00,79.89,79.9,79.88,79.89,230264.0,65.7108,65.719,65.7026,65.7108,230264.0
2016-01-11 15:00:00,79.89,79.9,79.87,79.88,255164.0,65.7108,65.719,65.6944,65.7026,255164.0
2016-01-11 15:30:00,79.89,79.89,79.86,79.88,358475.0,65.7108,65.7108,65.6861,65.7026,358475.0
2016-01-12 09:30:00,79.84,79.88,79.8,79.81,493235.0,65.6697,65.7026,65.6368,65.645,493235.0
2016-01-12 10:00:00,79.82,79.85,79.81,79.84,30076.0,65.6532,65.6779,65.645,65.6697,30076.0
2016-01-12 10:30:00,79.85,79.87,79.83,79.86,27518.0,65.6779,65.6944,65.6615,65.6861,27518.0
2016-01-12 11:00:00,79.86,79.9,79.84,79.89,60789.0,65.6861,65.719,65.6697,65.7108,60789.0
2016-01-12 11:30:00,79.9,79.91,79.89,79.9,139975.0,65.719,65.7273,65.7108,65.719,139975.0
2016-01-12 12:00:00,79.89,79.92,79.89,79.91,76867.0,65.7108,65.7355,65.7108,65.7273,76867.0
2016-01-12 12:30:00,79.91,79.93,79.89,79.9,76775.0,65.7273,65.7437,65.7108,65.719,76775.0
2016-01-12 13:00:00,79.9,79.93,79.9,79.92,65793.0,65.719,65.7437,65.719,65.7355,65793.0
2016-01-12 13:30:00,79.92,79.95,79.91,79.93,69427.0,65.7355,65.7602,65.7273,65.7437,69427.0
2016-01-12 14:00:00,79.94,79.96,79.93,79.93,53800.0,65.7519,65.7684,65.7437,65.7437,53800.0
2016-01-12 14:30:00,79.94,79.95,79.92,79.92,100934.0,65.7519,65.7602,65.7355,65.7355,100934.0
2016-01-12 15:00:00,79.93,79.93,79.9,79.92,105815.0,65.7437,65.7437,65.719,65.7355,105815.0
2016-01-12 15:30:00,79.92,79.93,79.89,79.9,65800.0,65.7355,65.7437,65.7108,65.719,65800.0
2016-01-13 09:30:00,79.89,79.9,79.88,79.89,57202.0,65.7108,65.719,65.7026,65.7108,57202.0
2016-01-13 10:00:00,79.89,79.89,79.87,79.88,30327.0,65.7108,65.7108,65.6944,65.7026,30327.0
2016-01-13 10:30:00,79.89,79.9,79.88,79.89,16558.0,65.7108,65.719,65.7026,65.7108,16558.0
2016-01-13 11:00:00,79.9,79.92,79.89,79.92,98242.0,65.719,65.7355,65.7108,65.7355,98242.0
2016-01-13 11:30:00,79.92,79.93,79.9,79.93,70541.0,65.7355,65.7437,65.719,65.7437,70541.0
2016-01-13 12:00:00,79.93,79.93,79.9,79.91,33543.0,65.7437,65.7437,65.719,65.7273,33543.0
2016-01-13 12:30:00,79.91,79.92,79.9,79.91,47594.0,65.7273,65.7355,65.719,65.7273,47594.0
2016-01-13 13:00:00,79.92,79.93,79.91,79.92,62697.0,65.7355,65.7437,65.7273,65.7355,62697.0
2016-01-13 13:30:00,79.92,79.94,79.91,79.93,59447.0,65.7355,65.7519,65.7273,65.7437,59447.0
2016-01-13 14:00:00,79.94,79.98,79.93,79.97,180580.0,65.7519,65.7848,65.7437,65.7766,180580.0
2016-01-13 14:30:00,79.97,79.99,79.95,79.95,140093.0,65.7766,65.7931,65.7602,65.7602,140093.0
2016-01-13 15:00:00,79.95,79.96,79.93,79.95,166308.0,65.7602,65.7684,65.7437,65.7602,166308.0
2016-01-13 15:30:00,79.95,79.97,79.94,79.97,239556.0,65.7602,65.7766,65.7519,65.7766,239556.0
2016-01-14 09:30:00,79.83,80.0,79.83,80.0,71198.0,65.6615,65.8013,65.6615,65.8013,71198.0
2016-01-14 10:00:00,80.0,80.0,79.96,79.96,36284.0,65.8013,65.8013,65.7684,65.7684,36284.0
2016-01-14 10:30:00,79.96,79.97,79.94,79.96,122093.0,65.7684,65.7766,65.7519,65.7684,122093.0
2016-01-14 11:00:00,79.96,79.99,79.95,79.96,97499.0,65.7684,65.7931,65.7602,65.7684,97499.0
2016-01-14 11:30:00,79.97,79.98,79.96,79.98,56525.0,65.7766,65.7848,65.7684,65.7848,56525.0
2016-01-14 12:00:00,79.98,79.98,79.96,79.96,131745.0,65.7848,65.7848,65.7684,65.7684,131745.0
2016-01-14 12:30:00,79.96,79.97,79.94,79.95,72256.0,65.7684,65.7766,65.7519,65.7602,72256.0
2016-01-14 13:00:00,79.95,79.96,79.92,79.94,58567.0,65.7602,65.7684,65.7355,65.7519,58567.0
2016-01-14 13:30:00,79.94,79.95,79.92,79.93,71850.0,65.7519,65.7602,65.7355,65.7437,71850.0
2016-01-14 14:00:00,79.94,79.97,79.93,79.97,72914.0,65.7519,65.7766,65.7437,65.7766,72914.0
2016-01-14 14:30:00,79.97,79.99,79.96,79.98,53280.0,65.7766,65.7931,65.7684,65.7848,53280.0
2016-01-14 15:00:00,79.99,79.99,79.93,79.97,431317.0,65.7931,65.7931,65.7437,65.7766,431317.0
2016-01-14 15:30:00,79.97,79.97,79.95,79.96,115191.0,65.7766,65.7766,65.7602,65.7684,115191.0
2016-01-15 09:30:00,80.06,80.09,80.04,80.07,95320.0,65.8506,65.8753,65.8342,65.8589,95320.0
2016-01-15 10:00:00,80.07,80.08,80.01,80.03,371852.0,65.8589,65.8671,65.8095,65.826,371852.0
2016-01-15 10:30:00,80.02,80.06,80.02,80.05,34752.0,65.8177,65.8506,65.8177,65.8424,34752.0
2016-01-15 11:00:00,80.06,80.07,80.03,80.03,74426.0,65.8506,65.8589,65.826,65.826,74426.0
2016-01-15 11:30:00,80.04,80.04,80.03,80.03,68972.0,65.8342,65.8342,65.826,65.826,68972.0
2016-01-15 12:00:00,80.04,80.07,80.03,80.06,79563.0,65.8342,65.8589,65.826,65.8506,79563.0
2016-01-15 12:30:00,80.06,80.07,80.05,80.05,83438.0,65.8506,65.8589,65.8424,65.8424,83438.0
2016-01-15 13:00:00,80.06,80.07,80.04,80.05,351038.0,65.8506,65.8589,65.8342,65.8424,351038.0
2016-01-15 13:30:00,80.04,80.05,80.02,80.04,87053.0,65.8342,65.8424,65.8177,65.8342,87053.0
2016-01-15 14:00:00,80.03,80.05,80.02,80.04,130465.0,65.826,65.8424,65.8177,65.8342,130465.0
2016-01-15 14:30:00,80.03,80.04,80.02,80.02,221992.0,65.826,65.8342,65.8177,65.8177,221992.0
2016-01-15 15:00:00,80.03,80.05,80.01,80.04,114068.0,65.826,65.8424,65.8095,65.8342,114068.0
2016-01-15 15:30:00,80.03,80.05,80.03,80.04,150133.0,65.826,65.8424,65.826,65.8342,150133.0
2016-01-19 09:30:00,79.97,80.0,79.95,79.98,78411.0,65.7766,65.8013,65.7602,65.7848,78411.0
2016-01-19 10:00:00,79.99,79.99,79.97,79.97,27445.0,65.7931,65.7931,65.7766,65.7766,27445.0
2016-01-19 10:30:00,79.98,79.99,79.95,79.99,114936.0,65.7848,65.7931,65.7602,65.7931,114936.0
2016-01-19 11:00:00,79.99,79.99,79.98,79.99,63413.0,65.7931,65.7931,65.7848,65.7931,63413.0
2016-01-19 11:30:00,79.98,80.0,79.98,79.99,121718.0,65.7848,65.8013,65.7848,65.7931,121718.0
2016-01-19 12:00:00,79.99,80.01,79.99,80.0,80562.0,65.7931,65.8095,65.7931,65.8013,80562.0
2016-01-19 12:30:00,80.01,80.04,80.0,80.02,149520.0,65.8095,65.8342,65.8013,65.8177,149520.0
2016-01-19 13:00:00,80.03,80.06,80.01,80.02,239786.0,65.826,65.8506,65.8095,65.8177,239786.0
2016-01-19 13:30:00,80.02,80.05,80.0,80.0,199213.0,65.8177,65.8424,65.8013,65.8013,199213.0
2016-01-19 14:00:00,80.0,80.05,80.0,80.02,184542.0,65.8013,65.8424,65.8013,65.8177,184542.0
2016-01-19 14:30:00,80.01,80.02,80.0,80.02,171000.0,65.8095,65.8177,65.8013,65.8177,171000.0
2016-01-19 15:00:00,80.02,80.02,79.98,79.98,283273.0,65.8177,65.8177,65.7848,65.7848,283273.0
2016-01-19 15:30:00,79.99,80.0,79.98,80.0,350341.0,65.7931,65.8013,65.7848,65.8013,350341.0
2016-01-20 09:30:00,80.07,80.1,80.05,80.08,308458.0,65.8589,65.8835,65.8424,65.8671,308458.0
2016-01-20 10:00:00,80.08,80.11,80.08,80.11,81139.0,65.8671,65.8918,65.8671,65.8918,81139.0
2016-01-20 10:30:00,80.11,80.16,80.1,80.15,90839.0,65.8918,65.9329,65.8835,65.9247,90839.0
2016-01-20 11:00:00,80.14,80.15,80.1,80.12,77439.0,65.9164,65.9247,65.8835,65.9,77439.0
2016-01-20 11:30:00,80.12,80.12,80.08,80.11,71070.0,65.9,65.9,65.8671,65.8918,71070.0
2016-01-20 12:00:00,80.1,80.16,80.1,80.15,379287.0,65.8835,65.9329,65.8835,65.9247,379287.0
2016-01-20 12:30:00,80.15,80.15,80.11,80.11,129332.0,65.9247,65.9247,65.8918,65.8918,129332.0
2016-01-20 13:00:00,80.11,80.13,80.1,80.11,94572.0,65.8918,65.9082,65.8835,65.8918,94572.0
2016-01-20 13:30:00,80.11,80.12,80.08,80.11,81468.0,65.8918,65.9,65.8671,65.8918,81468.0
2016-01-20 14:00:00,80.11,80.11,80.07,80.09,111498.0,65.8918,65.8918,65.8589,65.8753,111498.0
2016-01-20 14:30:00,80.08,80.09,80.04,80.06,103698.0,65.8671,65.8753,65.8342,65.8506,103698.0
2016-01-20 15:00:00,80.06,80.1,80.06,80.09,415591.0,65.8506,65.8835,65.8506,65.8753,415591.0
2016-01-20 15:30:00,80.09,80.13,80.07,80.09,165274.0,65.8753,65.9082,65.8589,65.8753,165274.0
2016-01-21 09:30:00,80.13,80.14,80.07,80.13,110192.0,65.9082,65.9164,65.8589,65.9082,110192.0
2016-01-21 10:00:00,80.14,80.14,80.07,80.08,35880.0,65.9164,65.9164,65.8589,65.8671,35880.0
2016-01-21 10:30:00,80.08,80.11,80.06,80.11,57411.0,65.8671,65.8918,65.8506,65.8918,57411.0
2016-01-21 11:00:00,80.09,80.12,80.08,80.09,62991.0,65.8753,65.9,65.8671,65.8753,62991.0
2016-01-21 11:30:00,80.09,80.11,80.06,80.07,60797.0,65.8753,65.8918,65.8506,65.8589,60797.0
2016-01-21 12:00:00,80.07,80.09,80.07,80.08,59346.0,65.8589,65.8753,65.8589,65.8671,59346.0
2016-01-21 12:30:00,80.07,80.08,80.04,80.04,104996.0,65.8589,65.8671,65.8342,65.8342,104996.0
2016-01-21 13:00:00,80.04,80.05,80.01,80.05,71455.0,65.8342,65.8424,65.8095,65.8424,71455.0
2016-01-21 13:30:00,80.04,80.06,80.02,80.05,682021.0,65.8342,65.8506,65.8177,65.8424,682021.0
2016-01-21 14:00:00,80.04,80.06,80.03,80.05,77061.0,65.8342,65.8506,65.826,65.8424,77061.0
2016-01-21 14:30:00,80.05,80.08,80.04,80.06,920358.0,65.8424,65.8671,65.8342,65.8506,920358.0
2016-01-21 15:00:00,80.05,80.09,80.05,80.06,170510.0,65.8424,65.8753,65.8424,65.8506,170510.0
2016-01-21 15:30:00,80.06,80.09,80.06,80.08,156675.0,65.8506,65.8753,65.8506,65.8671,156675.0
2016-01-22 09:30:00,79.96,80.02,79.92,79.93,161599.0,65.7684,65.8177,65.7355,65.7437,161599.0
2016-01-22 10:00:00,79.94,79.94,79.91,79.94,290161.0,65.7519,65.7519,65.7273,65.7519,290161.0
2016-01-22 10:30:00,79.94,79.96,79.92,79.95,334751.0,65.7519,65.7684,65.7355,65.7602,334751.0
2016-01-22 11:00:00,79.94,79.95,79.93,79.93,185516.0,65.7519,65.7602,65.7437,65.7437,185516.0
2016-01-22 11:30:00,79.94,79.95,79.92,79.94,242637.0,65.7519,65.7602,65.7355,65.7519,242637.0
2016-01-22 12:00:00,79.94,79.95,79.91,79.93,1098725.0,65.7519,65.7602,65.7273,65.7437,1098725.0
2016-01-22 12:30:00,79.94,79.95,79.93,79.93,43962.0,65.7519,65.7602,65.7437,65.7437,43962.0
2016-01-22 13:00:00,79.93,79.97,79.92,79.97,34173.0,65.7437,65.7766,65.7355,65.7766,34173.0
2016-01-22 13:30:00,79.97,79.98,79.96,79.97,101748.0,65.7766,65.7848,65.7684,65.7766,101748.0
2016-01-22 14:00:00,79.96,80.0,79.96,79.99,254246.0,65.7684,65.8013,65.7684,65.7931,254246.0
2016-01-22 14:30:00,80.0,80.0,79.97,79.98,309460.0,65.8013,65.8013,65.7766,65.7848,309460.0
2016-01-22 15:00:00,79.98,79.99,79.96,79.98,228730.0,65.7848,65.7931,65.7684,65.7848,228730.0
2016-01-22 15:30:00,79.98,79.99,79.95,79.98,138915.0,65.7848,65.7931,65.7602,65.7848,138915.0
2016-01-25 09:30:00,79.99,80.03,79.96,79.99,71007.0,65.7931,65.826,65.7684,65.7931,71007.0
2016-01-25 10:00:00,79.98,79.99,79.97,79.99,85807.0,65.7848,65.7931,65.7766,65.7931,85807.0
2016-01-25 10:30:00,79.99,80.0,79.98,79.99,49078.0,65.7931,65.8013,65.7848,65.7931,49078.0
2016-01-25 11:00:00,80.0,80.0,79.98,79.98,56903.0,65.8013,65.8013,65.7848,65.7848,56903.0
2016-01-25 11:30:00,79.99,80.0,79.98,79.99,62625.0,65.7931,65.8013,65.7848,65.7931,62625.0
2016-01-25 12:00:00,79.99,80.0,79.96,79.97,490776.0,65.7931,65.8013,65.7684,65.7766,490776.0
2016-01-25 12:30:00,79.98,79.98,79.96,79.96,88032.0,65.7848,65.7848,65.7684,65.7684,88032.0
2016-01-25 13:00:00,79.97,79.97,79.93,79.95,342340.0,65.7766,65.7766,65.7437,65.7602,342340.0
2016-01-25 13:30:00,79.95,79.96,79.94,79.95,43704.0,65.7602,65.7684,65.7519,65.7602,43704.0
2016-01-25 14:00:00,79.95,79.98,79.94,79.96,253505.0,65.7602,65.7848,65.7519,65.7684,253505.0
2016-01-25 14:30:00,79.96,79.97,79.95,79.95,123176.0,65.7684,65.7766,65.7602,65.7602,123176.0
2016-01-25 15:00:00,79.96,79.97,79.92,79.94,548439.0,65.7684,65.7766,65.7355,65.7519,548439.0
2016-01-25 15:30:00,79.94,79.96,79.91,79.95,542294.0,65.7519,65.7684,65.7273,65.7602,542294.0
2016-01-26 09:30:00,79.96,80.02,79.95,79.97,96471.0,65.7684,65.8177,65.7602,65.7766,96471.0
2016-01-26 10:00:00,79.97,79.98,79.95,79.96,35351.0,65.7766,65.7848,65.7602,65.7684,35351.0
2016-01-26 10:30:00,79.97,79.97,79.95,79.96,41869.0,65.7766,65.7766,65.7602,65.7684,41869.0
2016-01-26 11:00:00,79.97,80.0,79.95,79.98,60160.0,65.7766,65.8013,65.7602,65.7848,60160.0
2016-01-26 11:30:00,79.98,80.02,79.98,80.02,101892.0,65.7848,65.8177,65.7848,65.8177,101892.0
2016-01-26 12:00:00,80.02,80.02,79.99,80.0,45801.0,65.8177,65.8177,65.7931,65.8013,45801.0
2016-01-26 12:30:00,80.0,80.0,79.98,79.98,48922.0,65.8013,65.8013,65.7848,65.7848,48922.0
2016-01-26 13:00:00,79.99,80.02,79.98,80.01,56110.0,65.7931,65.8177,65.7848,65.8095,56110.0
2016-01-26 13:30:00,80.0,80.02,80.0,80.01,70393.0,65.8013,65.8177,65.8013,65.8095,70393.0
2016-01-26 14:00:00,80.0,80.04,80.0,80.03,76937.0,65.8013,65.8342,65.8013,65.826,76937.0
2016-01-26 14:30:00,80.02,80.04,80.01,80.03,111244.0,65.8177,65.8342,65.8095,65.826,111244.0
2016-01-26 15:00:00,80.02,80.04,80.0,80.03,162992.0,65.8177,65.8342,65.8013,65.826,162992.0
2016-01-26 15:30:00,80.02,80.05,80.02,80.02,304903.0,65.8177,65.8424,65.8177,65.8177,304903.0
2016-01-27 09:30:00,79.99,80.02,79.97,79.98,33670.0,65.7931,65.8177,65.7766,65.7848,33670.0
2016-01-27 10:00:00,79.98,80.0,79.97,80.0,47253.0,65.7848,65.8013,65.7766,65.8013,47253.0
2016-01-27 10:30:00,79.99,80.01,79.98,80.01,23313.0,65.7931,65.8095,65.7848,65.8095,23313.0
2016-01-27 11:00:00,80.0,80.0,79.99,79.99,21184.0,65.8013,65.8013,65.7931,65.7931,21184.0
2016-01-27 11:30:00,80.0,80.0,79.99,80.0,34665.0,65.8013,65.8013,65.7931,65.8013,34665.0
2016-01-27 12:00:00,79.99,80.0,79.98,79.98,16767.0,65.7931,65.8013,65.7848,65.7848,16767.0
2016-01-27 12:30:00,79.99,79.99,79.96,79.97,22616.0,65.7931,65.7931,65.7684,65.7766,22616.0
2016-01-27 13:00:00,79.98,79.98,79.95,79.95,40858.0,65.7848,65.7848,65.7602,65.7602,40858.0
2016-01-27 13:30:00,79.96,79.98,79.93,79.95,46729.0,65.7684,65.7848,65.7437,65.7602,46729.0
2016-01-27 14:00:00,79.96,80.04,79.92,80.04,112468.0,65.7684,65.8342,65.7355,65.8342,112468.0
2016-01-27 14:30:00,80.04,80.07,80.03,80.05,84564.0,65.8342,65.8589,65.826,65.8424,84564.0
2016-01-27 15:00:00,80.06,80.07,80.04,80.05,72560.0,65.8506,65.8589,65.8342,65.8424,72560.0
2016-01-27 15:30:00,80.05,80.07,80.01,80.05,125199.0,65.8424,65.8589,65.8095,65.8424,125199.0
2016-01-28 09:30:00,80.05,80.07,79.98,80.07,137454.0,65.8424,65.8589,65.7848,65.8589,137454.0
2016-01-28 10:00:00,80.06,80.1,80.03,80.09,50242.0,65.8506,65.8835,65.826,65.8753,50242.0
2016-01-28 10:30:00,80.09,80.1,80.07,80.07,29880.0,65.8753,65.8835,65.8589,65.8589,29880.0
2016-01-28 11:00:00,80.07,80.08,80.03,80.04,47431.0,65.8589,65.8671,65.826,65.8342,47431.0
2016-01-28 11:30:00,80.04,80.08,80.04,80.06,30393.0,65.8342,65.8671,65.8342,65.8506,30393.0
2016-01-28 12:00:00,80.07,80.07,80.04,80.05,37811.0,65.8589,65.8589,65.8342,65.8424,37811.0
2016-01-28 12:30:00,80.04,80.07,80.04,80.07,41311.0,65.8342,65.8589,65.8342,65.8589,41311.0
2016-01-28 13:00:00,80.06,80.11,80.06,80.1,63199.0,65.8506,65.8918,65.8506,65.8835,63199.0
2016-01-28 13:30:00,80.11,80.11,80.08,80.1,46309.0,65.8918,65.8918,65.8671,65.8835,46309.0
2016-01-28 14:00:00,80.09,80.1,80.08,80.08,20641.0,65.8753,65.8835,65.8671,65.8671,20641.0
2016-01-28 14:30:00,80.08,80.11,80.06,80.11,86624.0,65.8671,65.8918,65.8506,65.8918,86624.0
2016-01-28 15:00:00,80.1,80.11,80.07,80.09,132740.0,65.8835,65.8918,65.8589,65.8753,132740.0
2016-01-28 15:30:00,80.09,80.11,80.08,80.09,77847.0,65.8753,65.8918,65.8671,65.8753,77847.0
2016-01-29 09:30:00,80.16,80.2,80.12,80.12,46475.0,65.9329,65.9658,65.9,65.9,46475.0
2016-01-29 10:00:00,80.12,80.17,80.12,80.17,49291.0,65.9,65.9411,65.9,65.9411,49291.0
2016-01-29 10:30:00,80.16,80.19,80.15,80.18,45625.0,65.9329,65.9576,65.9247,65.9493,45625.0
2016-01-29 11:00:00,80.19,80.21,80.18,80.19,53801.0,65.9576,65.974,65.9493,65.9576,53801.0
2016-01-29 11:30:00,80.2,80.2,80.17,80.17,28758.0,65.9658,65.9658,65.9411,65.9411,28758.0
2016-01-29 12:00:00,80.17,80.18,80.17,80.17,25059.0,65.9411,65.9493,65.9411,65.9411,25059.0
2016-01-29 12:30:00,80.18,80.18,80.17,80.18,52292.0,65.9493,65.9493,65.9411,65.9493,52292.0
2016-01-29 13:00:00,80.17,80.18,80.17,80.17,36322.0,65.9411,65.9493,65.9411,65.9411,36322.0
2016-01-29 13:30:00,80.17,80.18,80.15,80.16,159235.0,65.9411,65.9493,65.9247,65.9329,159235.0
2016-01-29 14:00:00,80.15,80.17,80.15,80.17,67419.0,65.9247,65.9411,65.9247,65.9411,67419.0
2016-01-29 14:30:00,80.16,80.2,80.16,80.19,90327.0,65.9329,65.9658,65.9329,65.9576,90327.0
2016-01-29 15:00:00,80.19,80.19,80.17,80.17,27817.0,65.9576,65.9576,65.9411,65.9411,27817.0
2016-01-29 15:30:00,80.17,80.2,80.17,80.2,111535.0,65.9411,65.9658,65.9411,65.9658,111535.0
2016-02-01 09:30:00,80.06,80.08,80.06,80.06,62888.0,65.9281,65.9446,65.9281,65.9281,62888.0
2016-02-01 10:00:00,80.08,80.09,80.04,80.06,99524.0,65.9446,65.9528,65.9116,65.9281,99524.0
2016-02-01 10:30:00,80.05,80.06,80.03,80.06,87410.0,65.9198,65.9281,65.9034,65.9281,87410.0
2016-02-01 11:00:00,80.06,80.07,80.05,80.05,39519.0,65.9281,65.9363,65.9198,65.9198,39519.0
2016-02-01 11:30:00,80.05,80.06,80.03,80.05,59288.0,65.9198,65.9281,65.9034,65.9198,59288.0
2016-02-01 12:00:00,80.05,80.05,80.03,80.03,55173.0,65.9198,65.9198,65.9034,65.9034,55173.0
2016-02-01 12:30:00,80.04,80.06,80.03,80.05,32283.0,65.9116,65.9281,65.9034,65.9198,32283.0
2016-02-01 13:00:00,80.06,80.08,80.04,80.05,43305.0,65.9281,65.9446,65.9116,65.9198,43305.0
2016-02-01 13:30:00,80.06,80.07,80.03,80.06,80026.0,65.9281,65.9363,65.9034,65.9281,80026.0
2016-02-01 14:00:00,80.05,80.06,80.03,80.05,81588.0,65.9198,65.9281,65.9034,65.9198,81588.0
2016-02-01 14:30:00,80.04,80.05,79.99,80.02,286333.0,65.9116,65.9198,65.8704,65.8951,286333.0
2016-02-01 15:00:00,80.02,80.04,80.01,80.02,72154.0,65.8951,65.9116,65.8869,65.8951,72154.0
2016-02-01 15:30:00,80.01,80.06,80.0,80.06,88500.0,65.8869,65.9281,65.8787,65.9281,88500.0
2016-02-02 09:30:00,80.14,80.19,80.11,80.18,38204.0,65.994,66.0351,65.9693,66.0269,38204.0
2016-02-02 10:00:00,80.18,80.18,80.12,80.13,49355.0,66.0269,66.0269,65.9775,65.9857,49355.0
2016-02-02 10:30:00,80.13,80.16,80.12,80.16,229325.0,65.9857,66.0104,65.9775,66.0104,229325.0
2016-02-02 11:00:00,80.16,80.17,80.14,80.14,28694.0,66.0104,66.0187,65.994,65.994,28694.0
2016-02-02 11:30:00,80.14,80.15,80.13,80.15,26017.0,65.994,66.0022,65.9857,66.0022,26017.0
2016-02-02 12:00:00,80.15,80.17,80.13,80.15,38654.0,66.0022,66.0187,65.9857,66.0022,38654.0
2016-02-02 12:30:00,80.15,80.17,80.14,80.16,44151.0,66.0022,66.0187,65.994,66.0104,44151.0
2016-02-02 13:00:00,80.15,80.17,80.14,80.16,75624.0,66.0022,66.0187,65.994,66.0104,75624.0
2016-02-02 13:30:00,80.16,80.17,80.14,80.16,320895.0,66.0104,66.0187,65.994,66.0104,320895.0
2016-02-02 14:00:00,80.16,80.19,80.15,80.19,49724.0,66.0104,66.0351,66.0022,66.0351,49724.0
2016-02-02 14:30:00,80.2,80.2,80.17,80.18,158513.0,66.0434,66.0434,66.0187,66.0269,158513.0
2016-02-02 15:00:00,80.19,80.22,80.18,80.18,376672.0,66.0351,66.0598,66.0269,66.0269,376672.0
2016-02-02 15:30:00,80.19,80.21,80.18,80.2,89989.0,66.0351,66.0516,66.0269,66.0434,89989.0
2016-02-03 09:30:00,80.23,80.23,80.19,80.22,111515.0,66.0681,66.0681,66.0351,66.0598,111515.0
2016-02-03 10:00:00,80.23,80.3,80.23,80.29,78108.0,66.0681,66.1257,66.0681,66.1175,78108.0
2016-02-03 10:30:00,80.3,80.33,80.25,80.25,91858.0,66.1257,66.1504,66.0845,66.0845,91858.0
2016-02-03 11:00:00,80.26,80.28,80.24,80.25,144850.0,66.0928,66.1092,66.0763,66.0845,144850.0
2016-02-03 11:30:00,80.25,80.27,80.22,80.22,61440.0,66.0845,66.101,66.0598,66.0598,61440.0
2016-02-03 12:00:00,80.22,80.25,80.22,80.25,30962.0,66.0598,66.0845,66.0598,66.0845,30962.0
2016-02-03 12:30:00,80.25,80.25,80.24,80.25,60571.0,66.0845,66.0845,66.0763,66.0845,60571.0
2016-02-03 13:00:00,80.25,80.26,80.23,80.26,57903.0,66.0845,66.0928,66.0681,66.0928,57903.0
2016-02-03 13:30:00,80.26,80.27,80.25,80.27,75532.0,66.0928,66.101,66.0845,66.101,75532.0
2016-02-03 14:00:00,80.27,80.29,80.22,80.22,76884.0,66.101,66.1175,66.0598,66.0598,76884.0
2016-02-03 14:30:00,80.22,80.24,80.21,80.21,84663.0,66.0598,66.0763,66.0516,66.0516,84663.0
2016-02-03 15:00:00,80.22,80.22,80.21,80.21,38858.0,66.0598,66.0598,66.0516,66.0516,38858.0
2016-02-03 15:30:00,80.22,80.26,80.21,80.26,221735.0,66.0598,66.0928,66.0516,66.0928,221735.0
2016-02-04 09:30:00,80.29,80.3,80.28,80.3,79425.0,66.1175,66.1257,66.1092,66.1257,79425.0
2016-02-04 10:00:00,80.3,80.31,80.26,80.27,75486.0,66.1257,66.134,66.0928,66.101,75486.0
2016-02-04 10:30:00,80.28,80.28,80.26,80.28,23121.0,66.1092,66.1092,66.0928,66.1092,23121.0
2016-02-04 11:00:00,80.28,80.31,80.27,80.31,81471.0,66.1092,66.134,66.101,66.134,81471.0
2016-02-04 11:30:00,80.3,80.32,80.29,80.29,34846.0,66.1257,66.1422,66.1175,66.1175,34846.0
2016-02-04 12:00:00,80.29,80.3,80.26,80.28,45166.0,66.1175,66.1257,66.0928,66.1092,45166.0
2016-02-04 12:30:00,80.29,80.29,80.27,80.29,22695.0,66.1175,66.1175,66.101,66.1175,22695.0
2016-02-04 13:00:00,80.28,80.32,80.28,80.3,256464.0,66.1092,66.1422,66.1092,66.1257,256464.0
2016-02-04 13:30:00,80.3,80.32,80.29,80.31,94727.0,66.1257,66.1422,66.1175,66.134,94727.0
2016-02-04 14:00:00,80.31,80.31,80.28,80.29,72020.0,66.134,66.134,66.1092,66.1175,72020.0
2016-02-04 14:30:00,80.3,80.3,80.28,80.28,48674.0,66.1257,66.1257,66.1092,66.1092,48674.0
2016-02-04 15:00:00,80.29,80.32,80.28,80.3,143299.0,66.1175,66.1422,66.1092,66.1257,143299.0
2016-02-04 15:30:00,80.3,80.32,80.29,80.32,130191.0,66.1257,66.1422,66.1175,66.1422,130191.0
2016-02-05 09:30:00,80.25,80.28,80.2,80.25,42339.0,66.0845,66.1092,66.0434,66.0845,42339.0
2016-02-05 10:00:00,80.26,80.26,80.23,80.25,18423.0,66.0928,66.0928,66.0681,66.0845,18423.0
2016-02-05 10:30:00,80.25,80.26,80.2,80.22,41746.0,66.0845,66.0928,66.0434,66.0598,41746.0
2016-02-05 11:00:00,80.23,80.26,80.21,80.23,58340.0,66.0681,66.0928,66.0516,66.0681,58340.0
2016-02-05 11:30:00,80.22,80.26,80.21,80.26,93097.0,66.0598,66.0928,66.0516,66.0928,93097.0
2016-02-05 12:00:00,80.26,80.27,80.25,80.27,12858.0,66.0928,66.101,66.0845,66.101,12858.0
2016-02-05 12:30:00,80.27,80.27,80.25,80.27,28911.0,66.101,66.101,66.0845,66.101,28911.0
2016-02-05 13:00:00,80.27,80.29,80.25,80.27,44861.0,66.101,66.1175,66.0845,66.101,44861.0
2016-02-05 13:30:00,80.26,80.3,80.26,80.27,62429.0,66.0928,66.1257,66.0928,66.101,62429.0
2016-02-05 14:00:00,80.26,80.29,80.26,80.28,67114.0,66.0928,66.1175,66.0928,66.1092,67114.0
2016-02-05 14:30:00,80.27,80.29,80.27,80.29,70599.0,66.101,66.1175,66.101,66.1175,70599.0
2016-02-05 15:00:00,80.28,80.29,80.27,80.29,56756.0,66.1092,66.1175,66.101,66.1175,56756.0
2016-02-05 15:30:00,80.28,80.29,80.27,80.28,111238.0,66.1092,66.1175,66.101,66.1092,111238.0
2016-02-08 09:30:00,80.31,80.39,80.3,80.37,72815.0,66.134,66.1998,66.1257,66.1834,72815.0
2016-02-08 10:00:00,80.37,80.4,80.36,80.38,37018.0,66.1834,66.2081,66.1751,66.1916,37018.0
2016-02-08 10:30:00,80.39,80.4,80.38,80.4,32167.0,66.1998,66.2081,66.1916,66.2081,32167.0
2016-02-08 11:00:00,80.4,80.4,80.38,80.4,41331.0,66.2081,66.2081,66.1916,66.2081,41331.0
2016-02-08 11:30:00,80.39,80.4,80.39,80.4,156325.0,66.1998,66.2081,66.1998,66.2081,156325.0
2016-02-08 12:00:00,80.4,80.4,80.38,80.39,40456.0,66.2081,66.2081,66.1916,66.1998,40456.0
2016-02-08 12:30:00,80.39,80.4,80.38,80.39,19752.0,66.1998,66.2081,66.1916,66.1998,19752.0
2016-02-08 13:00:00,80.39,80.39,80.38,80.38,41818.0,66.1998,66.1998,66.1916,66.1916,41818.0
2016-02-08 13:30:00,80.39,80.41,80.38,80.39,82264.0,66.1998,66.2163,66.1916,66.1998,82264.0
2016-02-08 14:00:00,80.38,80.4,80.36,80.37,165159.0,66.1916,66.2081,66.1751,66.1834,165159.0
2016-02-08 14:30:00,80.38,80.4,80.36,80.39,147131.0,66.1916,66.2081,66.1751,66.1998,147131.0
2016-02-08 15:00:00,80.39,80.4,80.38,80.4,73673.0,66.1998,66.2081,66.1916,66.2081,73673.0
2016-02-08 15:30:00,80.4,80.4,80.38,80.38,43099.0,66.2081,66.2081,66.1916,66.1916,43099.0
2016-02-09 09:30:00,80.48,80.48,80.35,80.35,41589.0,66.2739,66.2739,66.1669,66.1669,41589.0
2016-02-09 10:00:00,80.37,80.4,80.35,80.39,41379.0,66.1834,66.2081,66.1669,66.1998,41379.0
2016-02-09 10:30:00,80.38,80.43,80.38,80.42,31695.0,66.1916,66.2328,66.1916,66.2245,31695.0
2016-02-09 11:00:00,80.41,80.44,80.36,80.36,63688.0,66.2163,66.241,66.1751,66.1751,63688.0
2016-02-09 11:30:00,80.36,80.41,80.36,80.4,51096.0,66.1751,66.2163,66.1751,66.2081,51096.0
2016-02-09 12:00:00,80.41,80.41,80.38,80.4,26922.0,66.2163,66.2163,66.1916,66.2081,26922.0
2016-02-09 12:30:00,80.41,80.43,80.38,80.41,27923.0,66.2163,66.2328,66.1916,66.2163,27923.0
2016-02-09 13:00:00,80.42,80.42,80.38,80.4,51609.0,66.2245,66.2245,66.1916,66.2081,51609.0
2016-02-09 13:30:00,80.39,80.43,80.38,80.41,52531.0,66.1998,66.2328,66.1916,66.2163,52531.0
2016-02-09 14:00:00,80.4,80.43,80.38,80.43,154473.0,66.2081,66.2328,66.1916,66.2328,154473.0
2016-02-09 14:30:00,80.42,80.43,80.4,80.41,81149.0,66.2245,66.2328,66.2081,66.2163,81149.0
2016-02-09 15:00:00,80.42,80.42,80.4,80.41,56412.0,66.2245,66.2245,66.2081,66.2163,56412.0
2016-02-09 15:30:00,80.41,80.42,80.4,80.4,138145.0,66.2163,66.2245,66.2081,66.2081,138145.0
2016-02-10 09:30:00,80.38,80.38,80.31,80.35,114207.0,66.1916,66.1916,66.134,66.1669,114207.0
2016-02-10 10:00:00,80.34,80.36,80.32,80.34,167994.0,66.1587,66.1751,66.1422,66.1587,167994.0
2016-02-10 10:30:00,80.34,80.35,80.31,80.34,30470.0,66.1587,66.1669,66.134,66.1587,30470.0
2016-02-10 11:00:00,80.34,80.37,80.32,80.33,65675.0,66.1587,66.1834,66.1422,66.1504,65675.0
2016-02-10 11:30:00,80.33,80.37,80.32,80.36,44539.0,66.1504,66.1834,66.1422,66.1751,44539.0
2016-02-10 12:00:00,80.35,80.38,80.35,80.37,29527.0,66.1669,66.1916,66.1669,66.1834,29527.0
2016-02-10 12:30:00,80.37,80.37,80.34,80.35,45919.0,66.1834,66.1834,66.1587,66.1669,45919.0
2016-02-10 13:00:00,80.35,80.4,80.34,80.38,43150.0,66.1669,66.2081,66.1587,66.1916,43150.0
2016-02-10 13:30:00,80.38,80.41,80.38,80.39,37714.0,66.1916,66.2163,66.1916,66.1998,37714.0
2016-02-10 14:00:00,80.4,80.42,80.38,80.41,119148.0,66.2081,66.2245,66.1916,66.2163,119148.0
2016-02-10 14:30:00,80.41,80.42,80.41,80.41,59563.0,66.2163,66.2245,66.2163,66.2163,59563.0
2016-02-10 15:00:00,80.41,80.42,80.39,80.41,129708.0,66.2163,66.2245,66.1998,66.2163,129708.0
2016-02-10 15:30:00,80.42,80.45,80.41,80.43,95504.0,66.2245,66.2492,66.2163,66.2328,95504.0
2016-02-11 09:30:00,80.52,80.55,80.5,80.5,45623.0,66.3069,66.3316,66.2904,66.2904,45623.0
2016-02-11 10:00:00,80.51,80.51,80.47,80.5,82193.0,66.2986,66.2986,66.2657,66.2904,82193.0
2016-02-11 10:30:00,80.5,80.55,80.49,80.55,56628.0,66.2904,66.3316,66.2822,66.3316,56628.0
2016-02-11 11:00:00,80.54,80.59,80.54,80.56,89761.0,66.3234,66.3645,66.3234,66.3398,89761.0
2016-02-11 11:30:00,80.57,80.58,80.51,80.52,57538.0,66.3481,66.3563,66.2986,66.3069,57538.0
2016-02-11 12:00:00,80.51,80.52,80.5,80.51,78692.0,66.2986,66.3069,66.2904,66.2986,78692.0
2016-02-11 12:30:00,80.51,80.54,80.49,80.51,70117.0,66.2986,66.3234,66.2822,66.2986,70117.0
2016-02-11 13:00:00,80.52,80.52,80.47,80.48,86746.0,66.3069,66.3069,66.2657,66.2739,86746.0
2016-02-11 13:30:00,80.48,80.52,80.47,80.52,53523.0,66.2739,66.3069,66.2657,66.3069,53523.0
2016-02-11 14:00:00,80.52,80.53,80.51,80.53,66852.0,66.3069,66.3151,66.2986,66.3151,66852.0
2016-02-11 14:30:00,80.52,80.56,80.49,80.5,248953.0,66.3069,66.3398,66.2822,66.2904,248953.0
2016-02-11 15:00:00,80.5,80.53,80.48,80.5,89545.0,66.2904,66.3151,66.2739,66.2904,89545.0
2016-02-11 15:30:00,80.5,80.52,80.47,80.47,90801.0,66.2904,66.3069,66.2657,66.2657,90801.0
2016-02-12 09:30:00,80.46,80.46,80.34,80.37,63534.0,66.2575,66.2575,66.1587,66.1834,63534.0
2016-02-12 10:00:00,80.38,80.43,80.37,80.38,39236.0,66.1916,66.2328,66.1834,66.1916,39236.0
2016-02-12 10:30:00,80.38,80.39,80.37,80.37,130690.0,66.1916,66.1998,66.1834,66.1834,130690.0
2016-02-12 11:00:00,80.37,80.39,80.33,80.35,151927.0,66.1834,66.1998,66.1504,66.1669,151927.0
2016-02-12 11:30:00,80.36,80.37,80.35,80.37,54121.0,66.1751,66.1834,66.1669,66.1834,54121.0
2016-02-12 12:00:00,80.36,80.37,80.34,80.36,37028.0,66.1751,66.1834,66.1587,66.1751,37028.0
2016-02-12 12:30:00,80.36,80.38,80.36,80.38,146488.0,66.1751,66.1916,66.1751,66.1916,146488.0
2016-02-12 13:00:00,80.37,80.38,80.35,80.36,137516.0,66.1834,66.1916,66.1669,66.1751,137516.0
2016-02-12 13:30:00,80.37,80.37,80.33,80.34,59349.0,66.1834,66.1834,66.1504,66.1587,59349.0
2016-02-12 14:00:00,80.34,80.35,80.3,80.32,183715.0,66.1587,66.1669,66.1257,66.1422,183715.0
2016-02-12 14:30:00,80.32,80.33,80.31,80.32,123831.0,66.1422,66.1504,66.134,66.1422,123831.0
2016-02-12 15:00:00,80.33,80.36,80.3,80.34,96476.0,66.1504,66.1751,66.1257,66.1587,96476.0
2016-02-12 15:30:00,80.34,80.36,80.32,80.34,71703.0,66.1587,66.1751,66.1422,66.1587,71703.0
2016-02-16 09:30:00,80.27,80.3,80.26,80.27,43884.0,66.101,66.1257,66.0928,66.101,43884.0
2016-02-16 10:00:00,80.28,80.32,80.27,80.31,71680.0,66.1092,66.1422,66.101,66.134,71680.0
2016-02-16 10:30:00,80.31,80.33,80.27,80.29,81830.0,66.134,66.1504,66.101,66.1175,81830.0
2016-02-16 11:00:00,80.29,80.33,80.28,80.31,81713.0,66.1175,66.1504,66.1092,66.134,81713.0
2016-02-16 11:30:00,80.32,80.33,80.28,80.29,36044.0,66.1422,66.1504,66.1092,66.1175,36044.0
2016-02-16 12:00:00,80.29,80.3,80.28,80.29,27245.0,66.1175,66.1257,66.1092,66.1175,27245.0
2016-02-16 12:30:00,80.3,80.31,80.28,80.28,29162.0,66.1257,66.134,66.1092,66.1092,29162.0
2016-02-16 13:00:00,80.29,80.3,80.27,80.3,28545.0,66.1175,66.1257,66.101,66.1257,28545.0
2016-02-16 13:30:00,80.3,80.3,80.27,80.29,53874.0,66.1257,66.1257,66.101,66.1175,53874.0
2016-02-16 14:00:00,80.29,80.3,80.28,80.3,50769.0,66.1175,66.1257,66.1092,66.1257,50769.0
2016-02-16 14:30:00,80.3,80.32,80.29,80.31,87013.0,66.1257,66.1422,66.1175,66.134,87013.0
2016-02-16 15:00:00,80.31,80.32,80.29,80.29,126931.0,66.134,66.1422,66.1175,66.1175,126931.0
2016-02-16 15:30:00,80.3,80.32,80.29,80.3,200986.0,66.1257,66.1422,66.1175,66.1257,200986.0
2016-02-17 09:30:00,80.24,80.24,80.17,80.2,81140.0,66.0763,66.0763,66.0187,66.0434,81140.0
2016-02-17 10:00:00,80.2,80.22,80.18,80.2,34726.0,66.0434,66.0598,66.0269,66.0434,34726.0
2016-02-17 10:30:00,80.19,80.21,80.17,80.19,25034.0,66.0351,66.0516,66.0187,66.0351,25034.0
2016-02-17 11:00:00,80.19,80.21,80.15,80.18,30495.0,66.0351,66.0516,66.0022,66.0269,30495.0
2016-02-17 11:30:00,80.18,80.21,80.17,80.21,33040.0,66.0269,66.0516,66.0187,66.0516,33040.0
2016-02-17 12:00:00,80.21,80.21,80.18,80.21,41398.0,66.0516,66.0516,66.0269,66.0516,41398.0
2016-02-17 12:30:00,80.21,80.22,80.19,80.22,40840.0,66.0516,66.0598,66.0351,66.0598,40840.0
2016-02-17 13:00:00,80.21,80.22,80.19,80.2,36613.0,66.0516,66.0598,66.0351,66.0434,36613.0
2016-02-17 13:30:00,80.2,80.21,80.19,80.19,31209.0,66.0434,66.0516,66.0351,66.0351,31209.0
2016-02-17 14:00:00,80.19,80.24,80.18,80.21,102395.0,66.0351,66.0763,66.0269,66.0516,102395.0
2016-02-17 14:30:00,80.21,80.24,80.19,80.22,112833.0,66.0516,66.0763,66.0351,66.0598,112833.0
2016-02-17 15:00:00,80.23,80.24,80.19,80.24,57104.0,66.0681,66.0763,66.0351,66.0763,57104.0
2016-02-17 15:30:00,80.23,80.26,80.23,80.24,91988.0,66.0681,66.0928,66.0681,66.0763,91988.0
2016-02-18 09:30:00,80.2,80.29,80.2,80.29,77453.0,66.0434,66.1175,66.0434,66.1175,77453.0
2016-02-18 10:00:00,80.29,80.29,80.25,80.26,61027.0,66.1175,66.1175,66.0845,66.0928,61027.0
2016-02-18 10:30:00,80.25,80.29,80.25,80.29,78025.0,66.0845,66.1175,66.0845,66.1175,78025.0
2016-02-18 11:00:00,80.3,80.31,80.27,80.28,73480.0,66.1257,66.134,66.101,66.1092,73480.0
2016-02-18 11:30:00,80.29,80.29,80.27,80.27,101651.0,66.1175,66.1175,66.101,66.101,101651.0
2016-02-18 12:00:00,80.28,80.29,80.27,80.28,75384.0,66.1092,66.1175,66.101,66.1092,75384.0
2016-02-18 12:30:00,80.28,80.29,80.28,80.28,73859.0,66.1092,66.1175,66.1092,66.1092,73859.0
2016-02-18 13:00:00,80.28,80.32,80.27,80.31,101463.0,66.1092,66.1422,66.101,66.134,101463.0
2016-02-18 13:30:00,80.32,80.33,80.3,80.33,90586.0,66.1422,66.1504,66.1257,66.1504,90586.0
2016-02-18 14:00:00,80.33,80.35,80.32,80.34,80258.0,66.1504,66.1669,66.1422,66.1587,80258.0
2016-02-18 14:30:00,80.34,80.34,80.33,80.34,49007.0,66.1587,66.1587,66.1504,66.1587,49007.0
2016-02-18 15:00:00,80.34,80.35,80.33,80.34,66713.0,66.1587,66.1669,66.1504,66.1587,66713.0
2016-02-18 15:30:00,80.35,80.37,80.33,80.34,89208.0,66.1669,66.1834,66.1504,66.1587,89208.0
2016-02-19 09:30:00,80.32,80.34,80.28,80.34,66848.0,66.1422,66.1587,66.1092,66.1587,66848.0
2016-02-19 10:00:00,80.34,80.35,80.32,80.34,29063.0,66.1587,66.1669,66.1422,66.1587,29063.0
2016-02-19 10:30:00,80.34,80.34,80.32,80.32,48319.0,66.1587,66.1587,66.1422,66.1422,48319.0
2016-02-19 11:00:00,80.33,80.35,80.32,80.32,27797.0,66.1504,66.1669,66.1422,66.1422,27797.0
2016-02-19 11:30:00,80.33,80.33,80.32,80.33,40305.0,66.1504,66.1504,66.1422,66.1504,40305.0
2016-02-19 12:00:00,80.33,80.33,80.32,80.33,23933.0,66.1504,66.1504,66.1422,66.1504,23933.0
2016-02-19 12:30:00,80.33,80.33,80.31,80.31,31768.0,66.1504,66.1504,66.134,66.134,31768.0
2016-02-19 13:00:00,80.31,80.31,80.3,80.31,30740.0,66.134,66.134,66.1257,66.134,30740.0
2016-02-19 13:30:00,80.3,80.32,80.3,80.32,49041.0,66.1257,66.1422,66.1257,66.1422,49041.0
2016-02-19 14:00:00,80.31,80.32,80.31,80.32,77919.0,66.134,66.1422,66.134,66.1422,77919.0
2016-02-19 14:30:00,80.31,80.32,80.31,80.31,58337.0,66.134,66.1422,66.134,66.134,58337.0
2016-02-19 15:00:00,80.31,80.33,80.31,80.33,82920.0,66.134,66.1504,66.134,66.1504,82920.0
2016-02-19 15:30:00,80.33,80.33,80.3,80.3,92102.0,66.1504,66.1504,66.1257,66.1257,92102.0
2016-02-22 09:30:00,80.31,80.31,80.24,80.28,62019.0,66.134,66.134,66.0763,66.1092,62019.0
2016-02-22 10:00:00,80.29,80.3,80.25,80.28,30826.0,66.1175,66.1257,66.0845,66.1092,30826.0
2016-02-22 10:30:00,80.28,80.31,80.27,80.3,31514.0,66.1092,66.134,66.101,66.1257,31514.0
2016-02-22 11:00:00,80.29,80.32,80.29,80.31,45771.0,66.1175,66.1422,66.1175,66.134,45771.0
2016-02-22 11:30:00,80.31,80.32,80.29,80.31,49550.0,66.134,66.1422,66.1175,66.134,49550.0
2016-02-22 12:00:00,80.32,80.32,80.29,80.31,26204.0,66.1422,66.1422,66.1175,66.134,26204.0
2016-02-22 12:30:00,80.3,80.31,80.3,80.31,24952.0,66.1257,66.134,66.1257,66.134,24952.0
2016-02-22 13:00:00,80.31,80.32,80.3,80.31,57432.0,66.134,66.1422,66.1257,66.134,57432.0
2016-02-22 13:30:00,80.31,80.32,80.29,80.31,53070.0,66.134,66.1422,66.1175,66.134,53070.0
2016-02-22 14:00:00,80.31,80.31,80.28,80.29,77615.0,66.134,66.134,66.1092,66.1175,77615.0
2016-02-22 14:30:00,80.3,80.31,80.29,80.31,71670.0,66.1257,66.134,66.1175,66.134,71670.0
2016-02-22 15:00:00,80.31,80.31,80.3,80.31,84827.0,66.134,66.134,66.1257,66.134,84827.0
2016-02-22 15:30:00,80.3,80.31,80.29,80.31,99452.0,66.1257,66.134,66.1175,66.134,99452.0
2016-02-23 09:30:00,80.28,80.28,80.25,80.27,85626.0,66.1092,66.1092,66.0845,66.101,85626.0
2016-02-23 10:00:00,80.27,80.32,80.26,80.3,40446.0,66.101,66.1422,66.0928,66.1257,40446.0
2016-02-23 10:30:00,80.3,80.36,80.29,80.36,27879.0,66.1257,66.1751,66.1175,66.1751,27879.0
2016-02-23 11:00:00,80.36,80.37,80.35,80.36,44195.0,66.1751,66.1834,66.1669,66.1751,44195.0
2016-02-23 11:30:00,80.36,80.37,80.35,80.36,58411.0,66.1751,66.1834,66.1669,66.1751,58411.0
2016-02-23 12:00:00,80.36,80.37,80.35,80.37,19841.0,66.1751,66.1834,66.1669,66.1834,19841.0
2016-02-23 12:30:00,80.37,80.37,80.35,80.36,52424.0,66.1834,66.1834,66.1669,66.1751,52424.0
2016-02-23 13:00:00,80.37,80.37,80.35,80.37,28170.0,66.1834,66.1834,66.1669,66.1834,28170.0
2016-02-23 13:30:00,80.37,80.39,80.36,80.37,288395.0,66.1834,66.1998,66.1751,66.1834,288395.0
2016-02-23 14:00:00,80.38,80.38,80.35,80.35,68557.0,66.1916,66.1916,66.1669,66.1669,68557.0
2016-02-23 14:30:00,80.36,80.37,80.35,80.35,66291.0,66.1751,66.1834,66.1669,66.1669,66291.0
2016-02-23 15:00:00,80.36,80.37,80.35,80.37,71299.0,66.1751,66.1834,66.1669,66.1834,71299.0
2016-02-23 15:30:00,80.37,80.37,80.34,80.35,436582.0,66.1834,66.1834,66.1587,66.1669,436582.0
2016-02-24 09:30:00,80.43,80.48,80.41,80.47,188838.0,66.2328,66.2739,66.2163,66.2657,188838.0
2016-02-24 10:00:00,80.47,80.49,80.45,80.48,27918.0,66.2657,66.2822,66.2492,66.2739,27918.0
2016-02-24 10:30:00,80.46,80.48,80.42,80.45,86443.0,66.2575,66.2739,66.2245,66.2492,86443.0
2016-02-24 11:00:00,80.44,80.47,80.43,80.46,58282.0,66.241,66.2657,66.2328,66.2575,58282.0
2016-02-24 11:30:00,80.45,80.46,80.42,80.42,28579.0,66.2492,66.2575,66.2245,66.2245,28579.0
2016-02-24 12:00:00,80.42,80.43,80.4,80.41,31453.0,66.2245,66.2328,66.2081,66.2163,31453.0
2016-02-24 12:30:00,80.4,80.41,80.38,80.39,65105.0,66.2081,66.2163,66.1916,66.1998,65105.0
2016-02-24 13:00:00,80.39,80.41,80.37,80.4,73147.0,66.1998,66.2163,66.1834,66.2081,73147.0
2016-02-24 13:30:00,80.39,80.42,80.37,80.38,73482.0,66.1998,66.2245,66.1834,66.1916,73482.0
2016-02-24 14:00:00,80.37,80.39,80.36,80.37,72493.0,66.1834,66.1998,66.1751,66.1834,72493.0
2016-02-24 14:30:00,80.37,80.37,80.34,80.35,49892.0,66.1834,66.1834,66.1587,66.1669,49892.0
2016-02-24 15:00:00,80.35,80.35,80.33,80.34,83802.0,66.1669,66.1669,66.1504,66.1587,83802.0
2016-02-24 15:30:00,80.34,80.37,80.34,80.35,157820.0,66.1587,66.1834,66.1587,66.1669,157820.0
2016-02-25 09:30:00,80.43,80.45,80.36,80.41,52100.0,66.2328,66.2492,66.1751,66.2163,52100.0
2016-02-25 10:00:00,80.41,80.44,80.41,80.43,28864.0,66.2163,66.241,66.2163,66.2328,28864.0
2016-02-25 10:30:00,80.43,80.44,80.4,80.42,45114.0,66.2328,66.241,66.2081,66.2245,45114.0
2016-02-25 11:00:00,80.42,80.46,80.41,80.44,26760.0,66.2245,66.2575,66.2163,66.241,26760.0
2016-02-25 11:30:00,80.43,80.44,80.42,80.43,73140.0,66.2328,66.241,66.2245,66.2328,73140.0
2016-02-25 12:00:00,80.43,80.44,80.42,80.43,24742.0,66.2328,66.241,66.2245,66.2328,24742.0
2016-02-25 12:30:00,80.43,80.47,80.42,80.45,30615.0,66.2328,66.2657,66.2245,66.2492,30615.0
2016-02-25 13:00:00,80.46,80.46,80.43,80.44,55647.0,66.2575,66.2575,66.2328,66.241,55647.0
2016-02-25 13:30:00,80.43,80.45,80.43,80.44,71257.0,66.2328,66.2492,66.2328,66.241,71257.0
2016-02-25 14:00:00,80.45,80.45,80.43,80.45,74807.0,66.2492,66.2492,66.2328,66.2492,74807.0
2016-02-25 14:30:00,80.45,80.47,80.44,80.47,117061.0,66.2492,66.2657,66.241,66.2657,117061.0
2016-02-25 15:00:00,80.47,80.47,80.46,80.47,62801.0,66.2657,66.2657,66.2575,66.2657,62801.0
2016-02-25 15:30:00,80.47,80.47,80.44,80.44,77188.0,66.2657,66.2657,66.241,66.241,77188.0
2016-02-26 09:30:00,80.4,80.4,80.36,80.37,37892.0,66.2081,66.2081,66.1751,66.1834,37892.0
2016-02-26 10:00:00,80.37,80.37,80.32,80.35,47328.0,66.1834,66.1834,66.1422,66.1669,47328.0
2016-02-26 10:30:00,80.34,80.35,80.3,80.31,47987.0,66.1587,66.1669,66.1257,66.134,47987.0
2016-02-26 11:00:00,80.3,80.32,80.29,80.3,88985.0,66.1257,66.1422,66.1175,66.1257,88985.0
2016-02-26 11:30:00,80.28,80.3,80.27,80.3,73474.0,66.1092,66.1257,66.101,66.1257,73474.0
2016-02-26 12:00:00,80.3,80.31,80.29,80.29,78276.0,66.1257,66.134,66.1175,66.1175,78276.0
2016-02-26 12:30:00,80.29,80.3,80.29,80.29,78967.0,66.1175,66.1257,66.1175,66.1175,78967.0
2016-02-26 13:00:00,80.3,80.3,80.28,80.29,91499.0,66.1257,66.1257,66.1092,66.1175,91499.0
2016-02-26 13:30:00,80.29,80.31,80.28,80.31,50215.0,66.1175,66.134,66.1092,66.134,50215.0
2016-02-26 14:00:00,80.3,80.33,80.3,80.32,103735.0,66.1257,66.1504,66.1257,66.1422,103735.0
2016-02-26 14:30:00,80.32,80.33,80.3,80.32,54134.0,66.1422,66.1504,66.1257,66.1422,54134.0
2016-02-26 15:00:00,80.31,80.33,80.29,80.33,60796.0,66.134,66.1504,66.1175,66.1504,60796.0
2016-02-26 15:30:00,80.33,80.34,80.32,80.34,97187.0,66.1504,66.1587,66.1422,66.1587,97187.0
2016-02-29 09:30:00,80.33,80.36,80.27,80.33,378061.0,66.1504,66.1751,66.101,66.1504,378061.0
2016-02-29 10:00:00,80.36,80.36,80.31,80.33,48985.0,66.1751,66.1751,66.134,66.1504,48985.0
2016-02-29 10:30:00,80.33,80.33,80.31,80.31,35740.0,66.1504,66.1504,66.134,66.134,35740.0
2016-02-29 11:00:00,80.31,80.33,80.29,80.29,47067.0,66.134,66.1504,66.1175,66.1175,47067.0
2016-02-29 11:30:00,80.29,80.32,80.28,80.31,153227.0,66.1175,66.1422,66.1092,66.134,153227.0
2016-02-29 12:00:00,80.31,80.33,80.29,80.31,38211.0,66.134,66.1504,66.1175,66.134,38211.0
2016-02-29 12:30:00,80.3,80.31,80.29,80.31,54364.0,66.1257,66.134,66.1175,66.134,54364.0
2016-02-29 13:00:00,80.31,80.31,80.29,80.31,29811.0,66.134,66.134,66.1175,66.134,29811.0
2016-02-29 13:30:00,80.31,80.34,80.3,80.34,91560.0,66.134,66.1587,66.1257,66.1587,91560.0
2016-02-29 14:00:00,80.34,80.35,80.32,80.34,121310.0,66.1587,66.1669,66.1422,66.1587,121310.0
2016-02-29 14:30:00,80.34,80.35,80.31,80.31,572633.0,66.1587,66.1669,66.134,66.134,572633.0
2016-02-29 15:00:00,80.31,80.33,80.31,80.32,247112.0,66.134,66.1504,66.134,66.1422,247112.0
2016-02-29 15:30:00,80.32,80.35,80.31,80.35,153625.0,66.1422,66.1669,66.134,66.1669,153625.0
2016-03-01 09:30:00,80.29,80.31,80.24,80.26,38974.0,66.1908,66.2073,66.1496,66.166,38974.0
2016-03-01 10:00:00,80.28,80.28,80.17,80.18,73319.0,66.1825,66.1825,66.0918,66.1001,73319.0
2016-03-01 10:30:00,80.18,80.19,80.15,80.17,57189.0,66.1001,66.1083,66.0754,66.0918,57189.0
2016-03-01 11:00:00,80.17,80.18,80.11,80.12,82205.0,66.0918,66.1001,66.0424,66.0506,82205.0
2016-03-01 11:30:00,80.13,80.16,80.1,80.12,88984.0,66.0589,66.0836,66.0341,66.0506,88984.0
2016-03-01 12:00:00,80.11,80.12,80.09,80.1,92478.0,66.0424,66.0506,66.0259,66.0341,92478.0
2016-03-01 12:30:00,80.1,80.12,80.09,80.11,61670.0,66.0341,66.0506,66.0259,66.0424,61670.0
2016-03-01 13:00:00,80.11,80.12,80.11,80.12,181817.0,66.0424,66.0506,66.0424,66.0506,181817.0
2016-03-01 13:30:00,80.12,80.13,80.11,80.12,33913.0,66.0506,66.0589,66.0424,66.0506,33913.0
2016-03-01 14:00:00,80.12,80.13,80.09,80.12,107862.0,66.0506,66.0589,66.0259,66.0506,107862.0
2016-03-01 14:30:00,80.12,80.13,80.09,80.1,270819.0,66.0506,66.0589,66.0259,66.0341,270819.0
2016-03-01 15:00:00,80.09,80.11,80.08,80.09,134363.0,66.0259,66.0424,66.0176,66.0259,134363.0
2016-03-01 15:30:00,80.1,80.12,80.08,80.12,109206.0,66.0341,66.0506,66.0176,66.0506,109206.0
2016-03-02 09:30:00,80.08,80.08,80.02,80.06,63249.0,66.0176,66.0176,65.9682,66.0012,63249.0
2016-03-02 10:00:00,80.07,80.07,80.02,80.05,48430.0,66.0094,66.0094,65.9682,65.9929,48430.0
2016-03-02 10:30:00,80.06,80.07,80.05,80.06,354579.0,66.0012,66.0094,65.9929,66.0012,354579.0
2016-03-02 11:00:00,80.06,80.07,80.05,80.07,49288.0,66.0012,66.0094,65.9929,66.0094,49288.0
2016-03-02 11:30:00,80.06,80.08,80.06,80.07,42805.0,66.0012,66.0176,66.0012,66.0094,42805.0
2016-03-02 12:00:00,80.08,80.09,80.07,80.08,87062.0,66.0176,66.0259,66.0094,66.0176,87062.0
2016-03-02 12:30:00,80.08,80.09,80.07,80.09,66584.0,66.0176,66.0259,66.0094,66.0259,66584.0
2016-03-02 13:00:00,80.09,80.09,80.08,80.09,49259.0,66.0259,66.0259,66.0176,66.0259,49259.0
2016-03-02 13:30:00,80.09,80.12,80.08,80.12,183540.0,66.0259,66.0506,66.0176,66.0506,183540.0
2016-03-02 14:00:00,80.12,80.12,80.09,80.1,96406.0,66.0506,66.0506,66.0259,66.0341,96406.0
2016-03-02 14:30:00,80.09,80.1,80.09,80.09,117834.0,66.0259,66.0341,66.0259,66.0259,117834.0
2016-03-02 15:00:00,80.09,80.11,80.09,80.1,101142.0,66.0259,66.0424,66.0259,66.0341,101142.0
2016-03-02 15:30:00,80.1,80.11,80.08,80.08,126669.0,66.0341,66.0424,66.0176,66.0176,126669.0
2016-03-03 09:30:00,80.08,80.1,80.05,80.08,39594.0,66.0176,66.0341,65.9929,66.0176,39594.0
2016-03-03 10:00:00,80.08,80.09,80.06,80.07,53601.0,66.0176,66.0259,66.0012,66.0094,53601.0
2016-03-03 10:30:00,80.06,80.09,80.06,80.08,1228700.0,66.0012,66.0259,66.0012,66.0176,1228700.0
2016-03-03 11:00:00,80.08,80.09,80.08,80.09,59124.0,66.0176,66.0259,66.0176,66.0259,59124.0
2016-03-03 11:30:00,80.09,80.15,80.08,80.12,66941.0,66.0259,66.0754,66.0176,66.0506,66941.0
2016-03-03 12:00:00,80.13,80.14,80.12,80.14,58297.0,66.0589,66.0671,66.0506,66.0671,58297.0
2016-03-03 12:30:00,80.13,80.14,80.11,80.12,135088.0,66.0589,66.0671,66.0424,66.0506,135088.0
2016-03-03 13:00:00,80.11,80.12,80.11,80.12,60466.0,66.0424,66.0506,66.0424,66.0506,60466.0
2016-03-03 13:30:00,80.12,80.12,80.11,80.11,62851.0,66.0506,66.0506,66.0424,66.0424,62851.0
2016-03-03 14:00:00,80.12,80.14,80.11,80.11,70010.0,66.0506,66.0671,66.0424,66.0424,70010.0
2016-03-03 14:30:00,80.11,80.16,80.11,80.14,72772.0,66.0424,66.0836,66.0424,66.0671,72772.0
2016-03-03 15:00:00,80.14,80.2,80.13,80.19,757326.0,66.0671,66.1166,66.0589,66.1083,757326.0
2016-03-03 15:30:00,80.18,80.19,80.15,80.17,690259.0,66.1001,66.1083,66.0754,66.0918,690259.0
2016-03-04 09:30:00,80.05,80.14,80.03,80.13,64185.0,65.9929,66.0671,65.9764,66.0589,64185.0
2016-03-04 10:00:00,80.12,80.14,80.08,80.09,53076.0,66.0506,66.0671,66.0176,66.0259,53076.0
2016-03-04 10:30:00,80.09,80.1,80.08,80.08,50179.0,66.0259,66.0341,66.0176,66.0176,50179.0
2016-03-04 11:00:00,80.08,80.09,80.05,80.07,43047.0,66.0176,66.0259,65.9929,66.0094,43047.0
2016-03-04 11:30:00,80.07,80.09,80.06,80.06,70520.0,66.0094,66.0259,66.0012,66.0012,70520.0
2016-03-04 12:00:00,80.07,80.07,80.05,80.06,43056.0,66.0094,66.0094,65.9929,66.0012,43056.0
2016-03-04 12:30:00,80.05,80.07,80.05,80.05,55055.0,65.9929,66.0094,65.9929,65.9929,55055.0
2016-03-04 13:00:00,80.06,80.06,80.05,80.06,43870.0,66.0012,66.0012,65.9929,66.0012,43870.0
2016-03-04 13:30:00,80.06,80.06,80.04,80.04,78610.0,66.0012,66.0012,65.9847,65.9847,78610.0
2016-03-04 14:00:00,80.05,80.09,80.04,80.09,461432.0,65.9929,66.0259,65.9847,66.0259,461432.0
2016-03-04 14:30:00,80.09,80.09,80.06,80.07,164808.0,66.0259,66.0259,66.0012,66.0094,164808.0
2016-03-04 15:00:00,80.08,80.09,80.07,80.08,32420.0,66.0176,66.0259,66.0094,66.0176,32420.0
2016-03-04 15:30:00,80.07,80.11,80.06,80.07,289840.0,66.0094,66.0424,66.0012,66.0094,289840.0
2016-03-07 09:30:00,80.06,80.06,80.0,80.04,60352.0,66.0012,66.0012,65.9517,65.9847,60352.0
2016-03-07 10:00:00,80.04,80.04,80.0,80.03,55444.0,65.9847,65.9847,65.9517,65.9764,55444.0
2016-03-07 10:30:00,80.03,80.03,80.01,80.03,57823.0,65.9764,65.9764,65.9599,65.9764,57823.0
2016-03-07 11:00:00,80.03,80.04,80.01,80.04,83077.0,65.9764,65.9847,65.9599,65.9847,83077.0
2016-03-07 11:30:00,80.04,80.04,80.02,80.03,36976.0,65.9847,65.9847,65.9682,65.9764,36976.0
2016-03-07 12:00:00,80.03,80.03,79.99,79.99,69176.0,65.9764,65.9764,65.9435,65.9435,69176.0
2016-03-07 12:30:00,79.99,80.03,79.99,80.03,85983.0,65.9435,65.9764,65.9435,65.9764,85983.0
2016-03-07 13:00:00,80.03,80.03,80.01,80.02,56066.0,65.9764,65.9764,65.9599,65.9682,56066.0
2016-03-07 13:30:00,80.02,80.03,80.01,80.02,44821.0,65.9682,65.9764,65.9599,65.9682,44821.0
2016-03-07 14:00:00,80.02,80.02,80.01,80.02,86860.0,65.9682,65.9682,65.9599,65.9682,86860.0
2016-03-07 14:30:00,80.02,80.04,79.99,80.01,83109.0,65.9682,65.9847,65.9435,65.9599,83109.0
2016-03-07 15:00:00,80.0,80.03,80.0,80.02,48830.0,65.9517,65.9764,65.9517,65.9682,48830.0
2016-03-07 15:30:00,80.02,80.04,80.02,80.02,95087.0,65.9682,65.9847,65.9682,65.9682,95087.0
2016-03-08 09:30:00,80.11,80.14,80.05,80.09,49415.0,66.0424,66.0671,65.9929,66.0259,49415.0
2016-03-08 10:00:00,80.09,80.13,80.09,80.12,43677.0,66.0259,66.0589,66.0259,66.0506,43677.0
2016-03-08 10:30:00,80.11,80.15,80.11,80.15,26226.0,66.0424,66.0754,66.0424,66.0754,26226.0
2016-03-08 11:00:00,80.15,80.16,80.11,80.12,41041.0,66.0754,66.0836,66.0424,66.0506,41041.0
2016-03-08 11:30:00,80.12,80.12,80.1,80.1,43878.0,66.0506,66.0506,66.0341,66.0341,43878.0
2016-03-08 12:00:00,80.1,80.12,80.09,80.11,53000.0,66.0341,66.0506,66.0259,66.0424,53000.0
2016-03-08 12:30:00,80.11,80.11,80.09,80.1,118229.0,66.0424,66.0424,66.0259,66.0341,118229.0
2016-03-08 13:00:00,80.1,80.1,80.08,80.09,54982.0,66.0341,66.0341,66.0176,66.0259,54982.0
2016-03-08 13:30:00,80.08,80.09,80.07,80.07,73828.0,66.0176,66.0259,66.0094,66.0094,73828.0
2016-03-08 14:00:00,80.07,80.11,80.07,80.1,148166.0,66.0094,66.0424,66.0094,66.0341,148166.0
2016-03-08 14:30:00,80.09,80.1,80.07,80.09,49623.0,66.0259,66.0341,66.0094,66.0259,49623.0
2016-03-08 15:00:00,80.1,80.11,80.09,80.11,58850.0,66.0341,66.0424,66.0259,66.0424,58850.0
2016-03-08 15:30:00,80.1,80.11,80.09,80.11,81848.0,66.0341,66.0424,66.0259,66.0424,81848.0
2016-03-09 09:30:00,80.06,80.08,80.05,80.07,62765.0,66.0012,66.0176,65.9929,66.0094,62765.0
2016-03-09 10:00:00,80.07,80.09,80.06,80.09,24286.0,66.0094,66.0259,66.0012,66.0259,24286.0
2016-03-09 10:30:00,80.09,80.09,80.04,80.07,50543.0,66.0259,66.0259,65.9847,66.0094,50543.0
2016-03-09 11:00:00,80.07,80.08,80.06,80.07,10453.0,66.0094,66.0176,66.0012,66.0094,10453.0
2016-03-09 11:30:00,80.07,80.08,80.06,80.08,34898.0,66.0094,66.0176,66.0012,66.0176,34898.0
2016-03-09 12:00:00,80.07,80.08,80.06,80.06,68664.0,66.0094,66.0176,66.0012,66.0012,68664.0
2016-03-09 12:30:00,80.06,80.07,80.05,80.06,35751.0,66.0012,66.0094,65.9929,66.0012,35751.0
2016-03-09 13:00:00,80.06,80.08,80.06,80.08,70104.0,66.0012,66.0176,66.0012,66.0176,70104.0
2016-03-09 13:30:00,80.08,80.08,80.06,80.06,39315.0,66.0176,66.0176,66.0012,66.0012,39315.0
2016-03-09 14:00:00,80.06,80.07,80.04,80.06,134202.0,66.0012,66.0094,65.9847,66.0012,134202.0
2016-03-09 14:30:00,80.06,80.08,80.06,80.07,61887.0,66.0012,66.0176,66.0012,66.0094,61887.0
2016-03-09 15:00:00,80.08,80.08,80.07,80.08,41908.0,66.0176,66.0176,66.0094,66.0176,41908.0
2016-03-09 15:30:00,80.07,80.08,80.07,80.08,70352.0,66.0094,66.0176,66.0094,66.0176,70352.0
2016-03-10 09:30:00,80.02,80.1,80.02,80.04,43041.0,65.9682,66.0341,65.9682,65.9847,43041.0
2016-03-10 10:00:00,80.03,80.06,80.02,80.03,56022.0,65.9764,66.0012,65.9682,65.9764,56022.0
2016-03-10 10:30:00,80.04,80.05,80.0,80.02,47741.0,65.9847,65.9929,65.9517,65.9682,47741.0
2016-03-10 11:00:00,80.01,80.03,80.01,80.02,36781.0,65.9599,65.9764,65.9599,65.9682,36781.0
2016-03-10 11:30:00,80.02,80.06,80.01,80.03,135244.0,65.9682,66.0012,65.9599,65.9764,135244.0
2016-03-10 12:00:00,80.03,80.04,80.02,80.02,63819.0,65.9764,65.9847,65.9682,65.9682,63819.0
2016-03-10 12:30:00,80.03,80.03,80.02,80.03,33465.0,65.9764,65.9764,65.9682,65.9764,33465.0
2016-03-10 13:00:00,80.03,80.04,80.02,80.04,72958.0,65.9764,65.9847,65.9682,65.9847,72958.0
2016-03-10 13:30:00,80.03,80.04,80.02,80.03,52835.0,65.9764,65.9847,65.9682,65.9764,52835.0
2016-03-10 14:00:00,80.03,80.04,80.02,80.04,88352.0,65.9764,65.9847,65.9682,65.9847,88352.0
2016-03-10 14:30:00,80.03,80.06,80.03,80.06,54401.0,65.9764,66.0012,65.9764,66.0012,54401.0
2016-03-10 15:00:00,80.05,80.07,80.03,80.03,183950.0,65.9929,66.0094,65.9764,65.9764,183950.0
2016-03-10 15:30:00,80.03,80.03,80.0,80.0,207397.0,65.9764,65.9764,65.9517,65.9517,207397.0
2016-03-11 09:30:00,80.02,80.02,79.97,79.97,229088.0,65.9682,65.9682,65.927,65.927,229088.0
2016-03-11 10:00:00,79.98,80.0,79.97,79.97,61371.0,65.9352,65.9517,65.927,65.927,61371.0
2016-03-11 10:30:00,79.97,79.98,79.95,79.97,54808.0,65.927,65.9352,65.9105,65.927,54808.0
2016-03-11 11:00:00,79.97,79.98,79.95,79.96,20767.0,65.927,65.9352,65.9105,65.9187,20767.0
2016-03-11 11:30:00,79.96,79.99,79.96,79.99,95779.0,65.9187,65.9435,65.9187,65.9435,95779.0
2016-03-11 12:00:00,79.98,80.0,79.98,79.99,20517.0,65.9352,65.9517,65.9352,65.9435,20517.0
2016-03-11 12:30:00,79.99,79.99,79.98,79.99,44759.0,65.9435,65.9435,65.9352,65.9435,44759.0
2016-03-11 13:00:00,79.99,79.99,79.98,79.98,45573.0,65.9435,65.9435,65.9352,65.9352,45573.0
2016-03-11 13:30:00,79.98,80.0,79.98,80.0,53550.0,65.9352,65.9517,65.9352,65.9517,53550.0
2016-03-11 14:00:00,80.0,80.02,79.99,80.0,107683.0,65.9517,65.9682,65.9435,65.9517,107683.0
2016-03-11 14:30:00,79.99,80.01,79.99,80.0,89151.0,65.9435,65.9599,65.9435,65.9517,89151.0
2016-03-11 15:00:00,80.0,80.0,79.97,79.98,77579.0,65.9517,65.9517,65.927,65.9352,77579.0
2016-03-11 15:30:00,79.98,80.0,79.96,80.0,247940.0,65.9352,65.9517,65.9187,65.9517,247940.0
2016-03-14 09:30:00,80.0,80.01,79.97,79.99,58009.0,65.9517,65.9599,65.927,65.9435,58009.0
2016-03-14 10:00:00,80.0,80.02,79.98,80.01,46820.0,65.9517,65.9682,65.9352,65.9599,46820.0
2016-03-14 10:30:00,80.02,80.03,80.0,80.01,41512.0,65.9682,65.9764,65.9517,65.9599,41512.0
2016-03-14 11:00:00,80.01,80.03,80.0,80.02,48078.0,65.9599,65.9764,65.9517,65.9682,48078.0
2016-03-14 11:30:00,80.03,80.03,80.02,80.03,61350.0,65.9764,65.9764,65.9682,65.9764,61350.0
2016-03-14 12:00:00,80.03,80.03,80.02,80.02,38416.0,65.9764,65.9764,65.9682,65.9682,38416.0
2016-03-14 12:30:00,80.03,80.03,80.02,80.03,141154.0,65.9764,65.9764,65.9682,65.9764,141154.0
2016-03-14 13:00:00,80.03,80.03,80.02,80.02,40487.0,65.9764,65.9764,65.9682,65.9682,40487.0
2016-03-14 13:30:00,80.03,80.04,80.02,80.04,67592.0,65.9764,65.9847,65.9682,65.9847,67592.0
2016-03-14 14:00:00,80.04,80.04,80.03,80.03,78881.0,65.9847,65.9847,65.9764,65.9764,78881.0
2016-03-14 14:30:00,80.04,80.04,80.02,80.03,114673.0,65.9847,65.9847,65.9682,65.9764,114673.0
2016-03-14 15:00:00,80.02,80.03,80.01,80.02,83913.0,65.9682,65.9764,65.9599,65.9682,83913.0
2016-03-14 15:30:00,80.02,80.02,80.01,80.01,75355.0,65.9682,65.9682,65.9599,65.9599,75355.0
2016-03-15 09:30:00,80.08,80.1,80.03,80.07,49319.0,66.0176,66.0341,65.9764,66.0094,49319.0
2016-03-15 10:00:00,80.08,80.08,80.04,80.05,18518.0,66.0176,66.0176,65.9847,65.9929,18518.0
2016-03-15 10:30:00,80.05,80.05,80.01,80.02,27841.0,65.9929,65.9929,65.9599,65.9682,27841.0
2016-03-15 11:00:00,80.02,80.04,80.01,80.03,41938.0,65.9682,65.9847,65.9599,65.9764,41938.0
2016-03-15 11:30:00,80.03,80.06,80.02,80.04,50197.0,65.9764,66.0012,65.9682,65.9847,50197.0
2016-03-15 12:00:00,80.04,80.05,79.99,80.01,163647.0,65.9847,65.9929,65.9435,65.9599,163647.0
2016-03-15 12:30:00,80.01,80.05,80.0,80.04,27510.0,65.9599,65.9929,65.9517,65.9847,27510.0
2016-03-15 13:00:00,80.05,80.05,80.02,80.03,46091.0,65.9929,65.9929,65.9682,65.9764,46091.0
2016-03-15 13:30:00,80.03,80.04,80.02,80.04,56110.0,65.9764,65.9847,65.9682,65.9847,56110.0
2016-03-15 14:00:00,80.04,80.05,80.03,80.03,127706.0,65.9847,65.9929,65.9764,65.9764,127706.0
2016-03-15 14:30:00,80.04,80.05,80.03,80.04,76686.0,65.9847,65.9929,65.9764,65.9847,76686.0
2016-03-15 15:00:00,80.05,80.05,80.02,80.02,55553.0,65.9929,65.9929,65.9682,65.9682,55553.0
2016-03-15 15:30:00,80.03,80.05,80.02,80.02,126978.0,65.9764,65.9929,65.9682,65.9682,126978.0
2016-03-16 09:30:00,79.98,80.0,79.96,80.0,85670.0,65.9352,65.9517,65.9187,65.9517,85670.0
2016-03-16 10:00:00,80.0,80.01,79.97,79.98,19815.0,65.9517,65.9599,65.927,65.9352,19815.0
2016-03-16 10:30:00,79.97,80.0,79.97,79.98,23721.0,65.927,65.9517,65.927,65.9352,23721.0
2016-03-16 11:00:00,79.99,80.0,79.95,79.97,48130.0,65.9435,65.9517,65.9105,65.927,48130.0
2016-03-16 11:30:00,79.96,80.02,79.96,80.01,20338.0,65.9187,65.9682,65.9187,65.9599,20338.0
2016-03-16 12:00:00,80.02,80.02,79.99,80.01,26796.0,65.9682,65.9682,65.9435,65.9599,26796.0
2016-03-16 12:30:00,80.0,80.01,79.99,80.0,20459.0,65.9517,65.9599,65.9435,65.9517,20459.0
2016-03-16 13:00:00,80.0,80.03,80.0,80.03,75329.0,65.9517,65.9764,65.9517,65.9764,75329.0
2016-03-16 13:30:00,80.02,80.05,79.99,80.03,61573.0,65.9682,65.9929,65.9435,65.9764,61573.0
2016-03-16 14:00:00,80.02,80.18,79.98,80.18,90675.0,65.9682,66.1001,65.9352,66.1001,90675.0
2016-03-16 14:30:00,80.18,80.23,80.15,80.23,83628.0,66.1001,66.1413,66.0754,66.1413,83628.0
2016-03-16 15:00:00,80.22,80.25,80.22,80.23,43104.0,66.1331,66.1578,66.1331,66.1413,43104.0
2016-03-16 15:30:00,80.23,80.28,80.21,80.28,117015.0,66.1413,66.1825,66.1248,66.1825,117015.0
2016-03-17 09:30:00,80.32,80.32,80.27,80.28,39061.0,66.2155,66.2155,66.1743,66.1825,39061.0
2016-03-17 10:00:00,80.28,80.3,80.26,80.29,40590.0,66.1825,66.199,66.166,66.1908,40590.0
2016-03-17 10:30:00,80.29,80.29,80.27,80.28,48038.0,66.1908,66.1908,66.1743,66.1825,48038.0
2016-03-17 11:00:00,80.29,80.29,80.27,80.28,54117.0,66.1908,66.1908,66.1743,66.1825,54117.0
2016-03-17 11:30:00,80.28,80.31,80.28,80.31,29605.0,66.1825,66.2073,66.1825,66.2073,29605.0
2016-03-17 12:00:00,80.3,80.33,80.3,80.32,66936.0,66.199,66.2237,66.199,66.2155,66936.0
2016-03-17 12:30:00,80.32,80.32,80.28,80.31,41536.0,66.2155,66.2155,66.1825,66.2073,41536.0
2016-03-17 13:00:00,80.32,80.33,80.3,80.32,32759.0,66.2155,66.2237,66.199,66.2155,32759.0
2016-03-17 13:30:00,80.32,80.33,80.32,80.32,80153.0,66.2155,66.2237,66.2155,66.2155,80153.0
2016-03-17 14:00:00,80.33,80.33,80.3,80.3,49302.0,66.2237,66.2237,66.199,66.199,49302.0
2016-03-17 14:30:00,80.31,80.34,80.3,80.34,153191.0,66.2073,66.232,66.199,66.232,153191.0
2016-03-17 15:00:00,80.34,80.35,80.33,80.34,130594.0,66.232,66.2402,66.2237,66.232,130594.0
2016-03-17 15:30:00,80.33,80.35,80.33,80.34,97283.0,66.2237,66.2402,66.2237,66.232,97283.0
2016-03-18 09:30:00,80.4,80.4,80.31,80.37,37616.0,66.2815,66.2815,66.2073,66.2567,37616.0
2016-03-18 10:00:00,80.37,80.38,80.36,80.37,17238.0,66.2567,66.265,66.2485,66.2567,17238.0
2016-03-18 10:30:00,80.37,80.41,80.37,80.39,33392.0,66.2567,66.2897,66.2567,66.2732,33392.0
2016-03-18 11:00:00,80.39,80.4,80.35,80.39,84289.0,66.2732,66.2815,66.2402,66.2732,84289.0
2016-03-18 11:30:00,80.39,80.4,80.36,80.36,283161.0,66.2732,66.2815,66.2485,66.2485,283161.0
2016-03-18 12:00:00,80.36,80.39,80.36,80.39,101744.0,66.2485,66.2732,66.2485,66.2732,101744.0
2016-03-18 12:30:00,80.38,80.4,80.37,80.38,148828.0,66.265,66.2815,66.2567,66.265,148828.0
2016-03-18 13:00:00,80.38,80.38,80.35,80.38,144994.0,66.265,66.265,66.2402,66.265,144994.0
2016-03-18 13:30:00,80.37,80.4,80.37,80.37,67830.0,66.2567,66.2815,66.2567,66.2567,67830.0
2016-03-18 14:00:00,80.38,80.39,80.37,80.38,81344.0,66.265,66.2732,66.2567,66.265,81344.0
2016-03-18 14:30:00,80.39,80.4,80.38,80.39,92763.0,66.2732,66.2815,66.265,66.2732,92763.0
2016-03-18 15:00:00,80.39,80.39,80.33,80.33,275523.0,66.2732,66.2732,66.2237,66.2237,275523.0
2016-03-18 15:30:00,80.34,80.35,80.33,80.35,79293.0,66.232,66.2402,66.2237,66.2402,79293.0
2016-03-21 09:30:00,80.3,80.3,80.26,80.26,151807.0,66.199,66.199,66.166,66.166,151807.0
2016-03-21 10:00:00,80.28,80.29,80.26,80.26,21172.0,66.1825,66.1908,66.166,66.166,21172.0
2016-03-21 10:30:00,80.26,80.28,80.25,80.27,22808.0,66.166,66.1825,66.1578,66.1743,22808.0
2016-03-21 11:00:00,80.27,80.3,80.25,80.3,49649.0,66.1743,66.199,66.1578,66.199,49649.0
2016-03-21 11:30:00,80.29,80.29,80.28,80.28,37977.0,66.1908,66.1908,66.1825,66.1825,37977.0
2016-03-21 12:00:00,80.29,80.32,80.28,80.31,84668.0,66.1908,66.2155,66.1825,66.2073,84668.0
2016-03-21 12:30:00,80.31,80.32,80.25,80.27,113371.0,66.2073,66.2155,66.1578,66.1743,113371.0
2016-03-21 13:00:00,80.28,80.29,80.26,80.28,36898.0,66.1825,66.1908,66.166,66.1825,36898.0
2016-03-21 13:30:00,80.28,80.28,80.24,80.27,428094.0,66.1825,66.1825,66.1496,66.1743,428094.0
2016-03-21 14:00:00,80.27,80.28,80.26,80.26,71522.0,66.1743,66.1825,66.166,66.166,71522.0
2016-03-21 14:30:00,80.26,80.29,80.25,80.26,163731.0,66.166,66.1908,66.1578,66.166,163731.0
2016-03-21 15:00:00,80.26,80.27,80.26,80.27,44676.0,66.166,66.1743,66.166,66.1743,44676.0
2016-03-21 15:30:00,80.27,80.28,80.25,80.28,113585.0,66.1743,66.1825,66.1578,66.1825,113585.0
2016-03-22 09:30:00,80.34,80.34,80.29,80.31,43606.0,66.232,66.232,66.1908,66.2073,43606.0
2016-03-22 10:00:00,80.31,80.32,80.3,80.3,15759.0,66.2073,66.2155,66.199,66.199,15759.0
2016-03-22 10:30:00,80.3,80.32,80.28,80.28,27477.0,66.199,66.2155,66.1825,66.1825,27477.0
2016-03-22 11:00:00,80.28,80.29,80.27,80.28,27715.0,66.1825,66.1908,66.1743,66.1825,27715.0
2016-03-22 11:30:00,80.28,80.3,80.27,80.28,124384.0,66.1825,66.199,66.1743,66.1825,124384.0
2016-03-22 12:00:00,80.28,80.3,80.27,80.29,73919.0,66.1825,66.199,66.1743,66.1908,73919.0
2016-03-22 12:30:00,80.28,80.29,80.27,80.29,19046.0,66.1825,66.1908,66.1743,66.1908,19046.0
2016-03-22 13:00:00,80.28,80.29,80.27,80.27,62834.0,66.1825,66.1908,66.1743,66.1743,62834.0
2016-03-22 13:30:00,80.28,80.28,80.21,80.21,118672.0,66.1825,66.1825,66.1248,66.1248,118672.0
2016-03-22 14:00:00,80.21,80.23,80.2,80.21,50925.0,66.1248,66.1413,66.1166,66.1248,50925.0
2016-03-22 14:30:00,80.2,80.23,80.19,80.22,187580.0,66.1166,66.1413,66.1083,66.1331,187580.0
2016-03-22 15:00:00,80.21,80.22,80.21,80.22,48401.0,66.1248,66.1331,66.1248,66.1331,48401.0
2016-03-22 15:30:00,80.21,80.22,80.19,80.21,70049.0,66.1248,66.1331,66.1083,66.1248,70049.0
2016-03-23 09:30:00,80.21,80.23,80.18,80.23,39560.0,66.1248,66.1413,66.1001,66.1413,39560.0
2016-03-23 10:00:00,80.2,80.23,80.18,80.18,23691.0,66.1166,66.1413,66.1001,66.1001,23691.0
2016-03-23 10:30:00,80.19,80.21,80.18,80.2,57724.0,66.1083,66.1248,66.1001,66.1166,57724.0
2016-03-23 11:00:00,80.2,80.23,80.19,80.23,26357.0,66.1166,66.1413,66.1083,66.1413,26357.0
2016-03-23 11:30:00,80.22,80.24,80.21,80.21,41892.0,66.1331,66.1496,66.1248,66.1248,41892.0
2016-03-23 12:00:00,80.22,80.22,80.2,80.21,42641.0,66.1331,66.1331,66.1166,66.1248,42641.0
2016-03-23 12:30:00,80.21,80.23,80.2,80.22,24555.0,66.1248,66.1413,66.1166,66.1331,24555.0
2016-03-23 13:00:00,80.23,80.23,80.21,80.22,41556.0,66.1413,66.1413,66.1248,66.1331,41556.0
2016-03-23 13:30:00,80.23,80.24,80.21,80.23,55569.0,66.1413,66.1496,66.1248,66.1413,55569.0
2016-03-23 14:00:00,80.23,80.27,80.22,80.25,127159.0,66.1413,66.1743,66.1331,66.1578,127159.0
2016-03-23 14:30:00,80.25,80.26,80.24,80.25,91550.0,66.1578,66.166,66.1496,66.1578,91550.0
2016-03-23 15:00:00,80.25,80.26,80.22,80.24,92644.0,66.1578,66.166,66.1331,66.1496,92644.0
2016-03-23 15:30:00,80.24,80.25,80.22,80.22,103207.0,66.1496,66.1578,66.1331,66.1331,103207.0
2016-03-24 09:30:00,80.29,80.29,80.25,80.26,66637.0,66.1908,66.1908,66.1578,66.166,66637.0
2016-03-24 10:00:00,80.26,80.26,80.25,80.26,13654.0,66.166,66.166,66.1578,66.166,13654.0
2016-03-24 10:30:00,80.26,80.26,80.22,80.23,44450.0,66.166,66.166,66.1331,66.1413,44450.0
2016-03-24 11:00:00,80.22,80.23,80.19,80.19,89452.0,66.1331,66.1413,66.1083,66.1083,89452.0
2016-03-24 11:30:00,80.19,80.2,80.19,80.2,28238.0,66.1083,66.1166,66.1083,66.1166,28238.0
2016-03-24 12:00:00,80.19,80.21,80.19,80.21,48843.0,66.1083,66.1248,66.1083,66.1248,48843.0
2016-03-24 12:30:00,80.21,80.22,80.2,80.21,37699.0,66.1248,66.1331,66.1166,66.1248,37699.0
2016-03-24 13:00:00,80.2,80.23,80.19,80.22,95869.0,66.1166,66.1413,66.1083,66.1331,95869.0
2016-03-24 13:30:00,80.22,80.22,80.2,80.21,29855.0,66.1331,66.1331,66.1166,66.1248,29855.0
2016-03-24 14:00:00,80.21,80.23,80.19,80.22,101914.0,66.1248,66.1413,66.1083,66.1331,101914.0
2016-03-24 14:30:00,80.22,80.22,80.21,80.22,56818.0,66.1331,66.1331,66.1248,66.1331,56818.0
2016-03-24 15:00:00,80.21,80.22,80.21,80.21,34048.0,66.1248,66.1331,66.1248,66.1248,34048.0
2016-03-24 15:30:00,80.22,80.25,80.21,80.24,69361.0,66.1331,66.1578,66.1248,66.1496,69361.0
2016-03-28 09:30:00,80.22,80.29,80.22,80.23,55528.0,66.1331,66.1908,66.1331,66.1413,55528.0
2016-03-28 10:00:00,80.23,80.27,80.22,80.24,50088.0,66.1413,66.1743,66.1331,66.1496,50088.0
2016-03-28 10:30:00,80.26,80.27,80.24,80.25,21762.0,66.166,66.1743,66.1496,66.1578,21762.0
2016-03-28 11:00:00,80.24,80.26,80.24,80.25,26737.0,66.1496,66.166,66.1496,66.1578,26737.0
2016-03-28 11:30:00,80.26,80.26,80.24,80.25,36413.0,66.166,66.166,66.1496,66.1578,36413.0
2016-03-28 12:00:00,80.24,80.27,80.24,80.26,28098.0,66.1496,66.1743,66.1496,66.166,28098.0
2016-03-28 12:30:00,80.26,80.27,80.24,80.24,40525.0,66.166,66.1743,66.1496,66.1496,40525.0
2016-03-28 13:00:00,80.25,80.28,80.24,80.28,201869.0,66.1578,66.1825,66.1496,66.1825,201869.0
2016-03-28 13:30:00,80.27,80.28,80.26,80.27,65274.0,66.1743,66.1825,66.166,66.1743,65274.0
2016-03-28 14:00:00,80.26,80.28,80.26,80.26,126876.0,66.166,66.1825,66.166,66.166,126876.0
2016-03-28 14:30:00,80.27,80.28,80.26,80.28,72550.0,66.1743,66.1825,66.166,66.1825,72550.0
2016-03-28 15:00:00,80.27,80.28,80.26,80.27,107463.0,66.1743,66.1825,66.166,66.1743,107463.0
2016-03-28 15:30:00,80.27,80.28,80.26,80.27,74518.0,66.1743,66.1825,66.166,66.1743,74518.0
2016-03-29 09:30:00,80.31,80.33,80.29,80.32,49354.0,66.2073,66.2237,66.1908,66.2155,49354.0
2016-03-29 10:00:00,80.32,80.36,80.31,80.36,41774.0,66.2155,66.2485,66.2073,66.2485,41774.0
2016-03-29 10:30:00,80.36,80.37,80.34,80.37,46705.0,66.2485,66.2567,66.232,66.2567,46705.0
2016-03-29 11:00:00,80.36,80.38,80.36,80.38,59265.0,66.2485,66.265,66.2485,66.265,59265.0
2016-03-29 11:30:00,80.38,80.38,80.37,80.37,18151.0,66.265,66.265,66.2567,66.2567,18151.0
2016-03-29 12:00:00,80.38,80.43,80.34,80.43,190506.0,66.265,66.3062,66.232,66.3062,190506.0
2016-03-29 12:30:00,80.43,80.43,80.41,80.41,63516.0,66.3062,66.3062,66.2897,66.2897,63516.0
2016-03-29 13:00:00,80.41,80.43,80.39,80.43,66598.0,66.2897,66.3062,66.2732,66.3062,66598.0
2016-03-29 13:30:00,80.43,80.45,80.42,80.45,60441.0,66.3062,66.3227,66.2979,66.3227,60441.0
2016-03-29 14:00:00,80.45,80.47,80.44,80.46,69822.0,66.3227,66.3392,66.3144,66.3309,69822.0
2016-03-29 14:30:00,80.46,80.5,80.46,80.48,160242.0,66.3309,66.3639,66.3309,66.3474,160242.0
2016-03-29 15:00:00,80.48,80.5,80.48,80.5,68818.0,66.3474,66.3639,66.3474,66.3639,68818.0
2016-03-29 15:30:00,80.5,80.51,80.49,80.49,63497.0,66.3639,66.3721,66.3557,66.3557,63497.0
2016-03-30 09:30:00,80.47,80.48,80.45,80.45,40806.0,66.3392,66.3474,66.3227,66.3227,40806.0
2016-03-30 10:00:00,80.46,80.49,80.45,80.48,39309.0,66.3309,66.3557,66.3227,66.3474,39309.0
2016-03-30 10:30:00,80.48,80.5,80.47,80.48,40808.0,66.3474,66.3639,66.3392,66.3474,40808.0
2016-03-30 11:00:00,80.49,80.5,80.47,80.49,35234.0,66.3557,66.3639,66.3392,66.3557,35234.0
2016-03-30 11:30:00,80.5,80.51,80.48,80.51,30651.0,66.3639,66.3721,66.3474,66.3721,30651.0
2016-03-30 12:00:00,80.51,80.53,80.5,80.5,109640.0,66.3721,66.3886,66.3639,66.3639,109640.0
2016-03-30 12:30:00,80.51,80.52,80.5,80.52,57122.0,66.3721,66.3804,66.3639,66.3804,57122.0
2016-03-30 13:00:00,80.52,80.55,80.51,80.54,21751.0,66.3804,66.4051,66.3721,66.3969,21751.0
2016-03-30 13:30:00,80.54,80.55,80.51,80.52,77912.0,66.3969,66.4051,66.3721,66.3804,77912.0
2016-03-30 14:00:00,80.52,80.54,80.5,80.53,278661.0,66.3804,66.3969,66.3639,66.3886,278661.0
2016-03-30 14:30:00,80.52,80.53,80.52,80.53,50079.0,66.3804,66.3886,66.3804,66.3886,50079.0
2016-03-30 15:00:00,80.52,80.53,80.52,80.53,105762.0,66.3804,66.3886,66.3804,66.3886,105762.0
2016-03-30 15:30:00,80.53,80.55,80.52,80.55,77575.0,66.3886,66.4051,66.3804,66.4051,77575.0
2016-03-31 09:30:00,80.58,80.59,80.53,80.57,53746.0,66.4298,66.4381,66.3886,66.4216,53746.0
2016-03-31 10:00:00,80.56,80.57,80.53,80.55,108409.0,66.4134,66.4216,66.3886,66.4051,108409.0
2016-03-31 10:30:00,80.55,80.57,80.54,80.55,21987.0,66.4051,66.4216,66.3969,66.4051,21987.0
2016-03-31 11:00:00,80.56,80.56,80.53,80.56,53111.0,66.4134,66.4134,66.3886,66.4134,53111.0
2016-03-31 11:30:00,80.56,80.57,80.55,80.56,43974.0,66.4134,66.4216,66.4051,66.4134,43974.0
2016-03-31 12:00:00,80.56,80.58,80.55,80.58,16958.0,66.4134,66.4298,66.4051,66.4298,16958.0
2016-03-31 12:30:00,80.58,80.58,80.56,80.57,20032.0,66.4298,66.4298,66.4134,66.4216,20032.0
2016-03-31 13:00:00,80.58,80.59,80.57,80.58,48688.0,66.4298,66.4381,66.4216,66.4298,48688.0
2016-03-31 13:30:00,80.58,80.61,80.58,80.61,125008.0,66.4298,66.4546,66.4298,66.4546,125008.0
2016-03-31 14:00:00,80.61,80.63,80.6,80.62,154545.0,66.4546,66.4711,66.4463,66.4628,154545.0
2016-03-31 14:30:00,80.62,80.64,80.62,80.63,79380.0,66.4628,66.4793,66.4628,66.4711,79380.0
2016-03-31 15:00:00,80.63,80.63,80.62,80.63,92700.0,66.4711,66.4711,66.4628,66.4711,92700.0
2016-03-31 15:30:00,80.62,80.64,80.6,80.61,351547.0,66.4628,66.4793,66.4463,66.4546,351547.0
2016-04-01 09:30:00,80.51,80.51,80.43,80.48,142600.0,66.4515,66.4515,66.3854,66.4267,142600.0
2016-04-01 10:00:00,80.47,80.48,80.4,80.44,85509.0,66.4184,66.4267,66.3607,66.3937,85509.0
2016-04-01 10:30:00,80.44,80.44,80.4,80.43,90881.0,66.3937,66.3937,66.3607,66.3854,90881.0
2016-04-01 11:00:00,80.43,80.45,80.42,80.45,42518.0,66.3854,66.4019,66.3772,66.4019,42518.0
2016-04-01 11:30:00,80.45,80.49,80.45,80.47,38890.0,66.4019,66.4349,66.4019,66.4184,38890.0
2016-04-01 12:00:00,80.47,80.5,80.46,80.48,65550.0,66.4184,66.4432,66.4102,66.4267,65550.0
2016-04-01 12:30:00,80.49,80.5,80.48,80.5,30887.0,66.4349,66.4432,66.4267,66.4432,30887.0
2016-04-01 13:00:00,80.5,80.5,80.47,80.47,54551.0,66.4432,66.4432,66.4184,66.4184,54551.0
2016-04-01 13:30:00,80.48,80.5,80.47,80.49,153055.0,66.4267,66.4432,66.4184,66.4349,153055.0
2016-04-01 14:00:00,80.49,80.49,80.43,80.46,122621.0,66.4349,66.4349,66.3854,66.4102,122621.0
2016-04-01 14:30:00,80.45,80.47,80.43,80.46,730045.0,66.4019,66.4184,66.3854,66.4102,730045.0
2016-04-01 15:00:00,80.45,80.46,80.45,80.46,176191.0,66.4019,66.4102,66.4019,66.4102,176191.0
2016-04-01 15:30:00,80.45,80.51,80.45,80.49,71051.0,66.4019,66.4515,66.4019,66.4349,71051.0
2016-04-04 09:30:00,80.5,80.56,80.49,80.49,59722.0,66.4432,66.4927,66.4349,66.4349,59722.0
2016-04-04 10:00:00,80.51,80.52,80.49,80.51,14276.0,66.4515,66.4597,66.4349,66.4515,14276.0
2016-04-04 10:30:00,80.5,80.51,80.47,80.49,26463.0,66.4432,66.4515,66.4184,66.4349,26463.0
2016-04-04 11:00:00,80.49,80.5,80.48,80.49,19084.0,66.4349,66.4432,66.4267,66.4349,19084.0
2016-04-04 11:30:00,80.49,80.52,80.49,80.52,28749.0,66.4349,66.4597,66.4349,66.4597,28749.0
2016-04-04 12:00:00,80.52,80.52,80.51,80.52,26133.0,66.4597,66.4597,66.4515,66.4597,26133.0
2016-04-04 12:30:00,80.52,80.53,80.51,80.52,65040.0,66.4597,66.468,66.4515,66.4597,65040.0
2016-04-04 13:00:00,80.52,80.54,80.52,80.53,343092.0,66.4597,66.4762,66.4597,66.468,343092.0
2016-04-04 13:30:00,80.53,80.53,80.5,80.53,295617.0,66.468,66.468,66.4432,66.468,295617.0
2016-04-04 14:00:00,80.53,80.54,80.5,80.52,182746.0,66.468,66.4762,66.4432,66.4597,182746.0
2016-04-04 14:30:00,80.52,80.53,80.51,80.53,90251.0,66.4597,66.468,66.4515,66.468,90251.0
2016-04-04 15:00:00,80.53,80.53,80.52,80.53,35875.0,66.468,66.468,66.4597,66.468,35875.0
2016-04-04 15:30:00,80.52,80.53,80.51,80.52,375670.0,66.4597,66.468,66.4515,66.4597,375670.0
2016-04-05 09:30:00,80.62,80.64,80.52,80.59,43112.0,66.5422,66.5588,66.4597,66.5175,43112.0
2016-04-05 10:00:00,80.59,80.61,80.59,80.6,47313.0,66.5175,66.534,66.5175,66.5257,47313.0
2016-04-05 10:30:00,80.61,80.62,80.59,80.61,46966.0,66.534,66.5422,66.5175,66.534,46966.0
2016-04-05 11:00:00,80.61,80.62,80.59,80.6,31860.0,66.534,66.5422,66.5175,66.5257,31860.0
2016-04-05 11:30:00,80.6,80.6,80.57,80.59,65092.0,66.5257,66.5257,66.501,66.5175,65092.0
2016-04-05 12:00:00,80.59,80.62,80.59,80.6,136640.0,66.5175,66.5422,66.5175,66.5257,136640.0
2016-04-05 12:30:00,80.61,80.61,80.56,80.59,298164.0,66.534,66.534,66.4927,66.5175,298164.0
2016-04-05 13:00:00,80.59,80.6,80.57,80.6,62325.0,66.5175,66.5257,66.501,66.5257,62325.0
2016-04-05 13:30:00,80.59,80.6,80.58,80.58,69282.0,66.5175,66.5257,66.5092,66.5092,69282.0
2016-04-05 14:00:00,80.59,80.61,80.59,80.6,148952.0,66.5175,66.534,66.5175,66.5257,148952.0
2016-04-05 14:30:00,80.61,80.63,80.6,80.63,199632.0,66.534,66.5505,66.5257,66.5505,199632.0
2016-04-05 15:00:00,80.63,80.65,80.62,80.65,212438.0,66.5505,66.567,66.5422,66.567,212438.0
2016-04-05 15:30:00,80.64,80.67,80.64,80.66,1310778.0,66.5588,66.5835,66.5588,66.5753,1310778.0
2016-04-06 09:30:00,80.6,80.65,80.59,80.64,210094.0,66.5257,66.567,66.5175,66.5588,210094.0
2016-04-06 10:00:00,80.63,80.64,80.63,80.63,16756.0,66.5505,66.5588,66.5505,66.5505,16756.0
2016-04-06 10:30:00,80.63,80.64,80.58,80.61,167605.0,66.5505,66.5588,66.5092,66.534,167605.0
2016-04-06 11:00:00,80.62,80.62,80.57,80.6,73628.0,66.5422,66.5422,66.501,66.5257,73628.0
2016-04-06 11:30:00,80.6,80.6,80.59,80.6,37362.0,66.5257,66.5257,66.5175,66.5257,37362.0
2016-04-06 12:00:00,80.6,80.6,80.57,80.59,181483.0,66.5257,66.5257,66.501,66.5175,181483.0
2016-04-06 12:30:00,80.6,80.6,80.58,80.59,57411.0,66.5257,66.5257,66.5092,66.5175,57411.0
2016-04-06 13:00:00,80.59,80.59,80.56,80.58,387351.0,66.5175,66.5175,66.4927,66.5092,387351.0
2016-04-06 13:30:00,80.58,80.59,80.56,80.56,61994.0,66.5092,66.5175,66.4927,66.4927,61994.0
2016-04-06 14:00:00,80.56,80.59,80.54,80.59,89498.0,66.4927,66.5175,66.4762,66.5175,89498.0
2016-04-06 14:30:00,80.58,80.6,80.57,80.58,137025.0,66.5092,66.5257,66.501,66.5092,137025.0
2016-04-06 15:00:00,80.58,80.59,80.55,80.56,127295.0,66.5092,66.5175,66.4845,66.4927,127295.0
2016-04-06 15:30:00,80.56,80.6,80.56,80.6,58955.0,66.4927,66.5257,66.4927,66.5257,58955.0
2016-04-07 09:30:00,80.65,80.65,80.6,80.64,37281.0,66.567,66.567,66.5257,66.5588,37281.0
2016-04-07 10:00:00,80.64,80.65,80.62,80.65,40296.0,66.5588,66.567,66.5422,66.567,40296.0
2016-04-07 10:30:00,80.65,80.65,80.64,80.65,31425.0,66.567,66.567,66.5588,66.567,31425.0
2016-04-07 11:00:00,80.64,80.7,80.64,80.69,161111.0,66.5588,66.6083,66.5588,66.6,161111.0
2016-04-07 11:30:00,80.69,80.69,80.66,80.66,103778.0,66.6,66.6,66.5753,66.5753,103778.0
2016-04-07 12:00:00,80.66,80.68,80.66,80.67,33771.0,66.5753,66.5918,66.5753,66.5835,33771.0
2016-04-07 12:30:00,80.68,80.69,80.67,80.69,30626.0,66.5918,66.6,66.5835,66.6,30626.0
2016-04-07 13:00:00,80.68,80.69,80.68,80.69,67845.0,66.5918,66.6,66.5918,66.6,67845.0
2016-04-07 13:30:00,80.69,80.7,80.66,80.66,111056.0,66.6,66.6083,66.5753,66.5753,111056.0
2016-04-07 14:00:00,80.67,80.7,80.66,80.7,58611.0,66.5835,66.6083,66.5753,66.6083,58611.0
2016-04-07 14:30:00,80.7,80.7,80.68,80.7,85463.0,66.6083,66.6083,66.5918,66.6083,85463.0
2016-04-07 15:00:00,80.69,80.7,80.69,80.69,36249.0,66.6,66.6083,66.6,66.6,36249.0
2016-04-07 15:30:00,80.7,80.7,80.69,80.7,44856.0,66.6083,66.6083,66.6,66.6083,44856.0
2016-04-08 09:30:00,80.68,80.68,80.64,80.67,70093.0,66.5918,66.5918,66.5588,66.5835,70093.0
2016-04-08 10:00:00,80.67,80.67,80.66,80.67,46028.0,66.5835,66.5835,66.5753,66.5835,46028.0
2016-04-08 10:30:00,80.66,80.67,80.64,80.64,38766.0,66.5753,66.5835,66.5588,66.5588,38766.0
2016-04-08 11:00:00,80.65,80.66,80.64,80.64,28660.0,66.567,66.5753,66.5588,66.5588,28660.0
2016-04-08 11:30:00,80.65,80.66,80.64,80.65,22369.0,66.567,66.5753,66.5588,66.567,22369.0
2016-04-08 12:00:00,80.66,80.67,80.65,80.66,64080.0,66.5753,66.5835,66.567,66.5753,64080.0
2016-04-08 12:30:00,80.65,80.67,80.65,80.67,26028.0,66.567,66.5835,66.567,66.5835,26028.0
2016-04-08 13:00:00,80.67,80.67,80.64,80.66,244302.0,66.5835,66.5835,66.5588,66.5753,244302.0
2016-04-08 13:30:00,80.66,80.67,80.65,80.67,64502.0,66.5753,66.5835,66.567,66.5835,64502.0
2016-04-08 14:00:00,80.67,80.68,80.65,80.67,89126.0,66.5835,66.5918,66.567,66.5835,89126.0
2016-04-08 14:30:00,80.67,80.69,80.66,80.67,149261.0,66.5835,66.6,66.5753,66.5835,149261.0
2016-04-08 15:00:00,80.68,80.69,80.67,80.68,106981.0,66.5918,66.6,66.5835,66.5918,106981.0
2016-04-08 15:30:00,80.68,80.7,80.66,80.69,84799.0,66.5918,66.6083,66.5753,66.6,84799.0
2016-04-11 09:30:00,80.63,80.68,80.63,80.65,48283.0,66.5505,66.5918,66.5505,66.567,48283.0
2016-04-11 10:00:00,80.63,80.66,80.63,80.65,24095.0,66.5505,66.5753,66.5505,66.567,24095.0
2016-04-11 10:30:00,80.65,80.69,80.65,80.67,50835.0,66.567,66.6,66.567,66.5835,50835.0
2016-04-11 11:00:00,80.66,80.67,80.66,80.67,37311.0,66.5753,66.5835,66.5753,66.5835,37311.0
2016-04-11 11:30:00,80.67,80.67,80.66,80.67,114391.0,66.5835,66.5835,66.5753,66.5835,114391.0
2016-04-11 12:00:00,80.67,80.67,80.66,80.67,60522.0,66.5835,66.5835,66.5753,66.5835,60522.0
2016-04-11 12:30:00,80.66,80.67,80.66,80.66,39680.0,66.5753,66.5835,66.5753,66.5753,39680.0
2016-04-11 13:00:00,80.66,80.67,80.66,80.66,55032.0,66.5753,66.5835,66.5753,66.5753,55032.0
2016-04-11 13:30:00,80.66,80.68,80.66,80.67,75773.0,66.5753,66.5918,66.5753,66.5835,75773.0
2016-04-11 14:00:00,80.66,80.67,80.63,80.65,306137.0,66.5753,66.5835,66.5505,66.567,306137.0
2016-04-11 14:30:00,80.65,80.66,80.64,80.65,95140.0,66.567,66.5753,66.5588,66.567,95140.0
2016-04-11 15:00:00,80.65,80.66,80.65,80.66,55385.0,66.567,66.5753,66.567,66.5753,55385.0
2016-04-11 15:30:00,80.65,80.66,80.64,80.65,46704.0,66.567,66.5753,66.5588,66.567,46704.0
2016-04-12 09:30:00,80.63,80.64,80.6,80.64,50318.0,66.5505,66.5588,66.5257,66.5588,50318.0
2016-04-12 10:00:00,80.61,80.65,80.6,80.65,51012.0,66.534,66.567,66.5257,66.567,51012.0
2016-04-12 10:30:00,80.65,80.65,80.61,80.62,19247.0,66.567,66.567,66.534,66.5422,19247.0
2016-04-12 11:00:00,80.62,80.62,80.61,80.61,17223.0,66.5422,66.5422,66.534,66.534,17223.0
2016-04-12 11:30:00,80.62,80.62,80.61,80.62,46593.0,66.5422,66.5422,66.534,66.5422,46593.0
2016-04-12 12:00:00,80.61,80.62,80.61,80.61,61747.0,66.534,66.5422,66.534,66.534,61747.0
2016-04-12 12:30:00,80.62,80.62,80.6,80.61,54849.0,66.5422,66.5422,66.5257,66.534,54849.0
2016-04-12 13:00:00,80.61,80.61,80.58,80.6,48255.0,66.534,66.534,66.5092,66.5257,48255.0
2016-04-12 13:30:00,80.61,80.61,80.59,80.59,84657.0,66.534,66.534,66.5175,66.5175,84657.0
2016-04-12 14:00:00,80.59,80.6,80.59,80.59,92488.0,66.5175,66.5257,66.5175,66.5175,92488.0
2016-04-12 14:30:00,80.6,80.6,80.59,80.59,52818.0,66.5257,66.5257,66.5175,66.5175,52818.0
2016-04-12 15:00:00,80.6,80.6,80.56,80.57,864081.0,66.5257,66.5257,66.4927,66.501,864081.0
2016-04-12 15:30:00,80.57,80.58,80.57,80.57,85970.0,66.501,66.5092,66.501,66.501,85970.0
2016-04-13 09:30:00,80.58,80.58,80.52,80.55,189532.0,66.5092,66.5092,66.4597,66.4845,189532.0
2016-04-13 10:00:00,80.56,80.58,80.52,80.57,505963.0,66.4927,66.5092,66.4597,66.501,505963.0
2016-04-13 10:30:00,80.56,80.57,80.52,80.53,70078.0,66.4927,66.501,66.4597,66.468,70078.0
2016-04-13 11:00:00,80.52,80.53,80.52,80.52,77527.0,66.4597,66.468,66.4597,66.4597,77527.0
2016-04-13 11:30:00,80.53,80.55,80.52,80.54,32202.0,66.468,66.4845,66.4597,66.4762,32202.0
2016-04-13 12:00:00,80.54,80.56,80.54,80.54,57235.0,66.4762,66.4927,66.4762,66.4762,57235.0
2016-04-13 12:30:00,80.54,80.56,80.54,80.55,35304.0,66.4762,66.4927,66.4762,66.4845,35304.0
2016-04-13 13:00:00,80.54,80.59,80.54,80.56,131178.0,66.4762,66.5175,66.4762,66.4927,131178.0
2016-04-13 13:30:00,80.57,80.57,80.56,80.56,85405.0,66.501,66.501,66.4927,66.4927,85405.0
2016-04-13 14:00:00,80.56,80.57,80.54,80.55,31966.0,66.4927,66.501,66.4762,66.4845,31966.0
2016-04-13 14:30:00,80.55,80.57,80.54,80.54,99174.0,66.4845,66.501,66.4762,66.4762,99174.0
2016-04-13 15:00:00,80.54,80.55,80.54,80.54,276518.0,66.4762,66.4845,66.4762,66.4762,276518.0
2016-04-13 15:30:00,80.54,80.55,80.53,80.55,138950.0,66.4762,66.4845,66.468,66.4845,138950.0
2016-04-14 09:30:00,80.53,80.56,80.49,80.55,106013.0,66.468,66.4927,66.4349,66.4845,106013.0
2016-04-14 10:00:00,80.55,80.58,80.55,80.56,109889.0,66.4845,66.5092,66.4845,66.4927,109889.0
2016-04-14 10:30:00,80.55,80.57,80.53,80.56,129881.0,66.4845,66.501,66.468,66.4927,129881.0
2016-04-14 11:00:00,80.56,80.57,80.55,80.55,68730.0,66.4927,66.501,66.4845,66.4845,68730.0
2016-04-14 11:30:00,80.55,80.55,80.5,80.53,74647.0,66.4845,66.4845,66.4432,66.468,74647.0
2016-04-14 12:00:00,80.53,80.55,80.53,80.55,20838.0,66.468,66.4845,66.468,66.4845,20838.0
2016-04-14 12:30:00,80.55,80.55,80.53,80.53,22519.0,66.4845,66.4845,66.468,66.468,22519.0
2016-04-14 13:00:00,80.54,80.57,80.53,80.55,39894.0,66.4762,66.501,66.468,66.4845,39894.0
2016-04-14 13:30:00,80.54,80.55,80.53,80.54,60383.0,66.4762,66.4845,66.468,66.4762,60383.0
2016-04-14 14:00:00,80.54,80.54,80.53,80.53,47058.0,66.4762,66.4762,66.468,66.468,47058.0
2016-04-14 14:30:00,80.54,80.57,80.53,80.56,69661.0,66.4762,66.501,66.468,66.4927,69661.0
2016-04-14 15:00:00,80.57,80.57,80.55,80.55,30437.0,66.501,66.501,66.4845,66.4845,30437.0
2016-04-14 15:30:00,80.56,80.56,80.53,80.54,88104.0,66.4927,66.4927,66.468,66.4762,88104.0
2016-04-15 09:30:00,80.58,80.6,80.53,80.57,431451.0,66.5092,66.5257,66.468,66.501,431451.0
2016-04-15 10:00:00,80.57,80.61,80.55,80.6,32252.0,66.501,66.534,66.4845,66.5257,32252.0
2016-04-15 10:30:00,80.6,80.62,80.58,80.59,297494.0,66.5257,66.5422,66.5092,66.5175,297494.0
2016-04-15 11:00:00,80.59,80.6,80.59,80.59,37753.0,66.5175,66.5257,66.5175,66.5175,37753.0
2016-04-15 11:30:00,80.59,80.6,80.59,80.59,40396.0,66.5175,66.5257,66.5175,66.5175,40396.0
2016-04-15 12:00:00,80.6,80.61,80.59,80.6,28428.0,66.5257,66.534,66.5175,66.5257,28428.0
2016-04-15 12:30:00,80.6,80.61,80.59,80.61,36111.0,66.5257,66.534,66.5175,66.534,36111.0
2016-04-15 13:00:00,80.61,80.64,80.6,80.63,80718.0,66.534,66.5588,66.5257,66.5505,80718.0
2016-04-15 13:30:00,80.63,80.63,80.58,80.62,127696.0,66.5505,66.5505,66.5092,66.5422,127696.0
2016-04-15 14:00:00,80.61,80.62,80.61,80.61,54422.0,66.534,66.5422,66.534,66.534,54422.0
2016-04-15 14:30:00,80.61,80.62,80.59,80.6,83632.0,66.534,66.5422,66.5175,66.5257,83632.0
2016-04-15 15:00:00,80.6,80.61,80.59,80.61,47753.0,66.5257,66.534,66.5175,66.534,47753.0
2016-04-15 15:30:00,80.61,80.61,80.6,80.61,44738.0,66.534,66.534,66.5257,66.534,44738.0
2016-04-18 09:30:00,80.6,80.61,80.55,80.6,307616.0,66.5257,66.534,66.4845,66.5257,307616.0
2016-04-18 10:00:00,80.59,80.6,80.58,80.6,22421.0,66.5175,66.5257,66.5092,66.5257,22421.0
2016-04-18 10:30:00,80.6,80.61,80.59,80.6,59248.0,66.5257,66.534,66.5175,66.5257,59248.0
2016-04-18 11:00:00,80.59,80.6,80.59,80.6,43743.0,66.5175,66.5257,66.5175,66.5257,43743.0
2016-04-18 11:30:00,80.6,80.61,80.58,80.6,85336.0,66.5257,66.534,66.5092,66.5257,85336.0
2016-04-18 12:00:00,80.59,80.6,80.58,80.6,41281.0,66.5175,66.5257,66.5092,66.5257,41281.0
2016-04-18 12:30:00,80.59,80.62,80.59,80.62,51538.0,66.5175,66.5422,66.5175,66.5422,51538.0
2016-04-18 13:00:00,80.61,80.62,80.59,80.6,31231.0,66.534,66.5422,66.5175,66.5257,31231.0
2016-04-18 13:30:00,80.6,80.62,80.59,80.62,57646.0,66.5257,66.5422,66.5175,66.5422,57646.0
2016-04-18 14:00:00,80.62,80.62,80.61,80.62,54335.0,66.5422,66.5422,66.534,66.5422,54335.0
2016-04-18 14:30:00,80.62,80.62,80.61,80.62,72149.0,66.5422,66.5422,66.534,66.5422,72149.0
2016-04-18 15:00:00,80.62,80.62,80.61,80.62,33501.0,66.5422,66.5422,66.534,66.5422,33501.0
2016-04-18 15:30:00,80.62,80.62,80.6,80.6,78774.0,66.5422,66.5422,66.5257,66.5257,78774.0
2016-04-19 09:30:00,80.6,80.61,80.57,80.6,41591.0,66.5257,66.534,66.501,66.5257,41591.0
2016-04-19 10:00:00,80.6,80.6,80.57,80.58,82612.0,66.5257,66.5257,66.501,66.5092,82612.0
2016-04-19 10:30:00,80.58,80.58,80.56,80.56,23083.0,66.5092,66.5092,66.4927,66.4927,23083.0
2016-04-19 11:00:00,80.57,80.58,80.56,80.58,23990.0,66.501,66.5092,66.4927,66.5092,23990.0
2016-04-19 11:30:00,80.58,80.59,80.57,80.59,38017.0,66.5092,66.5175,66.501,66.5175,38017.0
2016-04-19 12:00:00,80.59,80.59,80.58,80.58,43912.0,66.5175,66.5175,66.5092,66.5092,43912.0
2016-04-19 12:30:00,80.59,80.59,80.58,80.58,43322.0,66.5175,66.5175,66.5092,66.5092,43322.0
2016-04-19 13:00:00,80.59,80.6,80.58,80.6,41862.0,66.5175,66.5257,66.5092,66.5257,41862.0
2016-04-19 13:30:00,80.6,80.61,80.59,80.6,62102.0,66.5257,66.534,66.5175,66.5257,62102.0
2016-04-19 14:00:00,80.61,80.62,80.6,80.61,97944.0,66.534,66.5422,66.5257,66.534,97944.0
2016-04-19 14:30:00,80.6,80.61,80.58,80.59,128193.0,66.5257,66.534,66.5092,66.5175,128193.0
2016-04-19 15:00:00,80.59,80.59,80.57,80.58,58849.0,66.5175,66.5175,66.501,66.5092,58849.0
2016-04-19 15:30:00,80.58,80.59,80.57,80.59,57984.0,66.5092,66.5175,66.501,66.5175,57984.0
2016-04-20 09:30:00,80.6,80.61,80.57,80.57,50744.0,66.5257,66.534,66.501,66.501,50744.0
2016-04-20 10:00:00,80.57,80.59,80.57,80.58,36605.0,66.501,66.5175,66.501,66.5092,36605.0
2016-04-20 10:30:00,80.59,80.59,80.57,80.58,135198.0,66.5175,66.5175,66.501,66.5092,135198.0
2016-04-20 11:00:00,80.58,80.58,80.57,80.58,64214.0,66.5092,66.5092,66.501,66.5092,64214.0
2016-04-20 11:30:00,80.58,80.58,80.56,80.56,86457.0,66.5092,66.5092,66.4927,66.4927,86457.0
2016-04-20 12:00:00,80.56,80.57,80.53,80.54,37842.0,66.4927,66.501,66.468,66.4762,37842.0
2016-04-20 12:30:00,80.53,80.54,80.5,80.5,204788.0,66.468,66.4762,66.4432,66.4432,204788.0
2016-04-20 13:00:00,80.5,80.52,80.46,80.47,247997.0,66.4432,66.4597,66.4102,66.4184,247997.0
2016-04-20 13:30:00,80.47,80.5,80.47,80.49,214919.0,66.4184,66.4432,66.4184,66.4349,214919.0
2016-04-20 14:00:00,80.49,80.49,80.45,80.46,197285.0,66.4349,66.4349,66.4019,66.4102,197285.0
2016-04-20 14:30:00,80.46,80.48,80.44,80.44,248052.0,66.4102,66.4267,66.3937,66.3937,248052.0
2016-04-20 15:00:00,80.44,80.46,80.44,80.46,172447.0,66.3937,66.4102,66.3937,66.4102,172447.0
2016-04-20 15:30:00,80.46,80.48,80.44,80.46,294991.0,66.4102,66.4267,66.3937,66.4102,294991.0
2016-04-21 09:30:00,80.44,80.47,80.4,80.47,173554.0,66.3937,66.4184,66.3607,66.4184,173554.0
2016-04-21 10:00:00,80.47,80.48,80.45,80.46,45666.0,66.4184,66.4267,66.4019,66.4102,45666.0
2016-04-21 10:30:00,80.47,80.47,80.44,80.45,68048.0,66.4184,66.4184,66.3937,66.4019,68048.0
2016-04-21 11:00:00,80.44,80.46,80.44,80.45,92175.0,66.3937,66.4102,66.3937,66.4019,92175.0
2016-04-21 11:30:00,80.46,80.46,80.45,80.46,55161.0,66.4102,66.4102,66.4019,66.4102,55161.0
2016-04-21 12:00:00,80.45,80.47,80.45,80.46,46833.0,66.4019,66.4184,66.4019,66.4102,46833.0
2016-04-21 12:30:00,80.47,80.47,80.45,80.45,50557.0,66.4184,66.4184,66.4019,66.4019,50557.0
2016-04-21 13:00:00,80.46,80.48,80.45,80.47,43484.0,66.4102,66.4267,66.4019,66.4184,43484.0
2016-04-21 13:30:00,80.47,80.49,80.47,80.49,64078.0,66.4184,66.4349,66.4184,66.4349,64078.0
2016-04-21 14:00:00,80.48,80.49,80.47,80.47,124633.0,66.4267,66.4349,66.4184,66.4184,124633.0
2016-04-21 14:30:00,80.47,80.49,80.47,80.47,52879.0,66.4184,66.4349,66.4184,66.4184,52879.0
2016-04-21 15:00:00,80.48,80.48,80.45,80.45,114508.0,66.4267,66.4267,66.4019,66.4019,114508.0
2016-04-21 15:30:00,80.46,80.48,80.45,80.48,117072.0,66.4102,66.4267,66.4019,66.4267,117072.0
2016-04-22 09:30:00,80.49,80.52,80.44,80.51,285882.0,66.4349,66.4597,66.3937,66.4515,285882.0
2016-04-22 10:00:00,80.51,80.52,80.49,80.51,303618.0,66.4515,66.4597,66.4349,66.4515,303618.0
2016-04-22 10:30:00,80.51,80.54,80.5,80.53,289468.0,66.4515,66.4762,66.4432,66.468,289468.0
2016-04-22 11:00:00,80.53,80.56,80.52,80.54,357429.0,66.468,66.4927,66.4597,66.4762,357429.0
2016-04-22 11:30:00,80.55,80.55,80.45,80.45,134229.0,66.4845,66.4845,66.4019,66.4019,134229.0
2016-04-22 12:00:00,80.46,80.5,80.45,80.5,66579.0,66.4102,66.4432,66.4019,66.4432,66579.0
2016-04-22 12:30:00,80.49,80.5,80.49,80.49,24448.0,66.4349,66.4432,66.4349,66.4349,24448.0
2016-04-22 13:00:00,80.49,80.5,80.49,80.49,58794.0,66.4349,66.4432,66.4349,66.4349,58794.0
2016-04-22 13:30:00,80.49,80.5,80.49,80.49,64114.0,66.4349,66.4432,66.4349,66.4349,64114.0
2016-04-22 14:00:00,80.49,80.49,80.46,80.47,143533.0,66.4349,66.4349,66.4102,66.4184,143533.0
2016-04-22 14:30:00,80.47,80.48,80.46,80.48,48296.0,66.4184,66.4267,66.4102,66.4267,48296.0
2016-04-22 15:00:00,80.47,80.49,80.47,80.48,70528.0,66.4184,66.4349,66.4184,66.4267,70528.0
2016-04-22 15:30:00,80.48,80.49,80.46,80.46,119753.0,66.4267,66.4349,66.4102,66.4102,119753.0
2016-04-25 09:30:00,80.46,80.5,80.44,80.45,47786.0,66.4102,66.4432,66.3937,66.4019,47786.0
2016-04-25 10:00:00,80.44,80.47,80.44,80.45,22011.0,66.3937,66.4184,66.3937,66.4019,22011.0
2016-04-25 10:30:00,80.46,80.48,80.45,80.47,50309.0,66.4102,66.4267,66.4019,66.4184,50309.0
2016-04-25 11:00:00,80.47,80.47,80.46,80.47,46844.0,66.4184,66.4184,66.4102,66.4184,46844.0
2016-04-25 11:30:00,80.47,80.49,80.46,80.47,87513.0,66.4184,66.4349,66.4102,66.4184,87513.0
2016-04-25 12:00:00,80.47,80.48,80.46,80.47,19327.0,66.4184,66.4267,66.4102,66.4184,19327.0
2016-04-25 12:30:00,80.46,80.48,80.46,80.48,49572.0,66.4102,66.4267,66.4102,66.4267,49572.0
2016-04-25 13:00:00,80.48,80.48,80.45,80.45,41245.0,66.4267,66.4267,66.4019,66.4019,41245.0
2016-04-25 13:30:00,80.46,80.46,80.44,80.45,52031.0,66.4102,66.4102,66.3937,66.4019,52031.0
2016-04-25 14:00:00,80.45,80.46,80.43,80.46,88971.0,66.4019,66.4102,66.3854,66.4102,88971.0
2016-04-25 14:30:00,80.45,80.46,80.44,80.44,48763.0,66.4019,66.4102,66.3937,66.3937,48763.0
2016-04-25 15:00:00,80.45,80.45,80.43,80.45,28845.0,66.4019,66.4019,66.3854,66.4019,28845.0
2016-04-25 15:30:00,80.45,80.46,80.43,80.44,90106.0,66.4019,66.4102,66.3854,66.3937,90106.0
2016-04-26 09:30:00,80.45,80.45,80.4,80.4,214590.0,66.4019,66.4019,66.3607,66.3607,214590.0
2016-04-26 10:00:00,80.4,80.41,80.33,80.37,213744.0,66.3607,66.3689,66.3029,66.3359,213744.0
2016-04-26 10:30:00,80.38,80.4,80.37,80.4,30654.0,66.3442,66.3607,66.3359,66.3607,30654.0
2016-04-26 11:00:00,80.4,80.4,80.35,80.36,30072.0,66.3607,66.3607,66.3194,66.3276,30072.0
2016-04-26 11:30:00,80.35,80.39,80.35,80.37,37840.0,66.3194,66.3524,66.3194,66.3359,37840.0
2016-04-26 12:00:00,80.37,80.39,80.35,80.38,31967.0,66.3359,66.3524,66.3194,66.3442,31967.0
2016-04-26 12:30:00,80.38,80.38,80.36,80.36,40922.0,66.3442,66.3442,66.3276,66.3276,40922.0
2016-04-26 13:00:00,80.37,80.38,80.34,80.36,50668.0,66.3359,66.3442,66.3111,66.3276,50668.0
2016-04-26 13:30:00,80.36,80.38,80.35,80.37,84271.0,66.3276,66.3442,66.3194,66.3359,84271.0
2016-04-26 14:00:00,80.36,80.38,80.36,80.36,60352.0,66.3276,66.3442,66.3276,66.3276,60352.0
2016-04-26 14:30:00,80.36,80.37,80.36,80.36,67580.0,66.3276,66.3359,66.3276,66.3276,67580.0
2016-04-26 15:00:00,80.37,80.38,80.36,80.37,78970.0,66.3359,66.3442,66.3276,66.3359,78970.0
2016-04-26 15:30:00,80.37,80.38,80.35,80.37,75388.0,66.3359,66.3442,66.3194,66.3359,75388.0
2016-04-27 09:30:00,80.45,80.48,80.4,80.44,80844.0,66.4019,66.4267,66.3607,66.3937,80844.0
2016-04-27 10:00:00,80.41,80.45,80.4,80.45,45488.0,66.3689,66.4019,66.3607,66.4019,45488.0
2016-04-27 10:30:00,80.45,80.45,80.42,80.44,45956.0,66.4019,66.4019,66.3772,66.3937,45956.0
2016-04-27 11:00:00,80.45,80.45,80.44,80.45,47057.0,66.4019,66.4019,66.3937,66.4019,47057.0
2016-04-27 11:30:00,80.45,80.45,80.44,80.45,46632.0,66.4019,66.4019,66.3937,66.4019,46632.0
2016-04-27 12:00:00,80.45,80.45,80.44,80.45,24159.0,66.4019,66.4019,66.3937,66.4019,24159.0
2016-04-27 12:30:00,80.45,80.45,80.44,80.45,50218.0,66.4019,66.4019,66.3937,66.4019,50218.0
2016-04-27 13:00:00,80.45,80.46,80.44,80.45,76579.0,66.4019,66.4102,66.3937,66.4019,76579.0
2016-04-27 13:30:00,80.44,80.46,80.4,80.4,60096.0,66.3937,66.4102,66.3607,66.3607,60096.0
2016-04-27 14:00:00,80.4,80.45,80.36,80.43,106824.0,66.3607,66.4019,66.3276,66.3854,106824.0
2016-04-27 14:30:00,80.43,80.47,80.42,80.46,77192.0,66.3854,66.4184,66.3772,66.4102,77192.0
2016-04-27 15:00:00,80.46,80.47,80.45,80.47,34666.0,66.4102,66.4184,66.4019,66.4184,34666.0
2016-04-27 15:30:00,80.47,80.49,80.46,80.47,78929.0,66.4184,66.4349,66.4102,66.4184,78929.0
2016-04-28 09:30:00,80.5,80.53,80.5,80.5,45113.0,66.4432,66.468,66.4432,66.4432,45113.0
2016-04-28 10:00:00,80.51,80.53,80.5,80.53,35532.0,66.4515,66.468,66.4432,66.468,35532.0
2016-04-28 10:30:00,80.53,80.53,80.52,80.52,38476.0,66.468,66.468,66.4597,66.4597,38476.0
2016-04-28 11:00:00,80.52,80.53,80.51,80.52,66604.0,66.4597,66.468,66.4515,66.4597,66604.0
2016-04-28 11:30:00,80.52,80.53,80.49,80.5,64051.0,66.4597,66.468,66.4349,66.4432,64051.0
2016-04-28 12:00:00,80.49,80.52,80.49,80.52,48311.0,66.4349,66.4597,66.4349,66.4597,48311.0
2016-04-28 12:30:00,80.52,80.53,80.51,80.52,81294.0,66.4597,66.468,66.4515,66.4597,81294.0
2016-04-28 13:00:00,80.52,80.55,80.52,80.54,52560.0,66.4597,66.4845,66.4597,66.4762,52560.0
2016-04-28 13:30:00,80.55,80.56,80.49,80.52,1282274.0,66.4845,66.4927,66.4349,66.4597,1282274.0
2016-04-28 14:00:00,80.52,80.54,80.52,80.54,43182.0,66.4597,66.4762,66.4597,66.4762,43182.0
2016-04-28 14:30:00,80.54,80.56,80.53,80.56,73831.0,66.4762,66.4927,66.468,66.4927,73831.0
2016-04-28 15:00:00,80.56,80.58,80.55,80.58,91979.0,66.4927,66.5092,66.4845,66.5092,91979.0
2016-04-28 15:30:00,80.57,80.59,80.54,80.56,328136.0,66.501,66.5175,66.4762,66.4927,328136.0
2016-04-29 09:30:00,80.58,80.58,80.52,80.53,57106.0,66.5092,66.5092,66.4597,66.468,57106.0
2016-04-29 10:00:00,80.55,80.55,80.52,80.55,37611.0,66.4845,66.4845,66.4597,66.4845,37611.0
2016-04-29 10:30:00,80.55,80.55,80.52,80.55,28748.0,66.4845,66.4845,66.4597,66.4845,28748.0
2016-04-29 11:00:00,80.54,80.57,80.54,80.57,31360.0,66.4762,66.501,66.4762,66.501,31360.0
2016-04-29 11:30:00,80.57,80.57,80.55,80.56,61301.0,66.501,66.501,66.4845,66.4927,61301.0
2016-04-29 12:00:00,80.56,80.57,80.55,80.56,31443.0,66.4927,66.501,66.4845,66.4927,31443.0
2016-04-29 12:30:00,80.56,80.57,80.56,80.56,44324.0,66.4927,66.501,66.4927,66.4927,44324.0
2016-04-29 13:00:00,80.57,80.57,80.56,80.57,43047.0,66.501,66.501,66.4927,66.501,43047.0
2016-04-29 13:30:00,80.57,80.59,80.56,80.57,59013.0,66.501,66.5175,66.4927,66.501,59013.0
2016-04-29 14:00:00,80.56,80.57,80.55,80.57,92324.0,66.4927,66.501,66.4845,66.501,92324.0
2016-04-29 14:30:00,80.56,80.59,80.56,80.58,51956.0,66.4927,66.5175,66.4927,66.5092,51956.0
2016-04-29 15:00:00,80.59,80.6,80.58,80.59,86027.0,66.5175,66.5257,66.5092,66.5175,86027.0
2016-04-29 15:30:00,80.59,80.61,80.57,80.6,113513.0,66.5175,66.534,66.501,66.5257,113513.0
2016-05-02 09:30:00,80.49,80.49,80.43,80.48,95270.0,66.5129,66.5129,66.4633,66.5047,95270.0
2016-05-02 10:00:00,80.48,80.49,80.42,80.43,28232.0,66.5047,66.5129,66.4551,66.4633,28232.0
2016-05-02 10:30:00,80.44,80.45,80.43,80.44,27280.0,66.4716,66.4799,66.4633,66.4716,27280.0
2016-05-02 11:00:00,80.45,80.45,80.42,80.44,75886.0,66.4799,66.4799,66.4551,66.4716,75886.0
2016-05-02 11:30:00,80.43,80.47,80.43,80.47,100020.0,66.4633,66.4964,66.4633,66.4964,100020.0
2016-05-02 12:00:00,80.46,80.49,80.46,80.48,20376.0,66.4881,66.5129,66.4881,66.5047,20376.0
2016-05-02 12:30:00,80.49,80.49,80.47,80.49,65419.0,66.5129,66.5129,66.4964,66.5129,65419.0
2016-05-02 13:00:00,80.48,80.5,80.48,80.48,65094.0,66.5047,66.5212,66.5047,66.5047,65094.0
2016-05-02 13:30:00,80.48,80.49,80.48,80.48,129486.0,66.5047,66.5129,66.5047,66.5047,129486.0
2016-05-02 14:00:00,80.48,80.49,80.46,80.46,251250.0,66.5047,66.5129,66.4881,66.4881,251250.0
2016-05-02 14:30:00,80.47,80.47,80.46,80.47,52536.0,66.4964,66.4964,66.4881,66.4964,52536.0
2016-05-02 15:00:00,80.46,80.47,80.45,80.46,51901.0,66.4881,66.4964,66.4799,66.4881,51901.0
2016-05-02 15:30:00,80.45,80.47,80.45,80.47,75300.0,66.4799,66.4964,66.4799,66.4964,75300.0
2016-05-03 09:30:00,80.62,80.62,80.53,80.58,56651.0,66.6204,66.6204,66.546,66.5873,56651.0
2016-05-03 10:00:00,80.58,80.6,80.57,80.57,23863.0,66.5873,66.6038,66.579,66.579,23863.0
2016-05-03 10:30:00,80.57,80.59,80.56,80.57,33238.0,66.579,66.5956,66.5708,66.579,33238.0
2016-05-03 11:00:00,80.58,80.6,80.57,80.6,17625.0,66.5873,66.6038,66.579,66.6038,17625.0
2016-05-03 11:30:00,80.59,80.6,80.58,80.59,50474.0,66.5956,66.6038,66.5873,66.5956,50474.0
2016-05-03 12:00:00,80.58,80.6,80.58,80.59,40784.0,66.5873,66.6038,66.5873,66.5956,40784.0
2016-05-03 12:30:00,80.59,80.6,80.56,80.57,48154.0,66.5956,66.6038,66.5708,66.579,48154.0
2016-05-03 13:00:00,80.56,80.58,80.54,80.58,75686.0,66.5708,66.5873,66.5542,66.5873,75686.0
2016-05-03 13:30:00,80.57,80.58,80.54,80.56,61641.0,66.579,66.5873,66.5542,66.5708,61641.0
2016-05-03 14:00:00,80.56,80.58,80.54,80.56,93761.0,66.5708,66.5873,66.5542,66.5708,93761.0
2016-05-03 14:30:00,80.55,80.58,80.55,80.58,81000.0,66.5625,66.5873,66.5625,66.5873,81000.0
2016-05-03 15:00:00,80.57,80.58,80.55,80.57,108150.0,66.579,66.5873,66.5625,66.579,108150.0
2016-05-03 15:30:00,80.57,80.59,80.56,80.57,108098.0,66.579,66.5956,66.5708,66.579,108098.0
2016-05-04 09:30:00,80.61,80.65,80.54,80.59,284118.0,66.6121,66.6451,66.5542,66.5956,284118.0
2016-05-04 10:00:00,80.59,80.59,80.52,80.56,32749.0,66.5956,66.5956,66.5377,66.5708,32749.0
2016-05-04 10:30:00,80.56,80.58,80.55,80.58,64127.0,66.5708,66.5873,66.5625,66.5873,64127.0
2016-05-04 11:00:00,80.58,80.59,80.57,80.59,31484.0,66.5873,66.5956,66.579,66.5956,31484.0
2016-05-04 11:30:00,80.59,80.6,80.58,80.59,121069.0,66.5956,66.6038,66.5873,66.5956,121069.0
2016-05-04 12:00:00,80.59,80.61,80.59,80.6,53305.0,66.5956,66.6121,66.5956,66.6038,53305.0
2016-05-04 12:30:00,80.59,80.61,80.59,80.61,46751.0,66.5956,66.6121,66.5956,66.6121,46751.0
2016-05-04 13:00:00,80.61,80.61,80.59,80.6,49563.0,66.6121,66.6121,66.5956,66.6038,49563.0
2016-05-04 13:30:00,80.6,80.6,80.59,80.59,47326.0,66.6038,66.6038,66.5956,66.5956,47326.0
2016-05-04 14:00:00,80.6,80.61,80.58,80.61,168275.0,66.6038,66.6121,66.5873,66.6121,168275.0
2016-05-04 14:30:00,80.6,80.6,80.58,80.6,111808.0,66.6038,66.6038,66.5873,66.6038,111808.0
2016-05-04 15:00:00,80.59,80.61,80.59,80.6,236892.0,66.5956,66.6121,66.5956,66.6038,236892.0
2016-05-04 15:30:00,80.61,80.64,80.6,80.63,568487.0,66.6121,66.6369,66.6038,66.6286,568487.0
2016-05-05 09:30:00,80.66,80.66,80.58,80.6,52202.0,66.6534,66.6534,66.5873,66.6038,52202.0
2016-05-05 10:00:00,80.59,80.6,80.56,80.58,37233.0,66.5956,66.6038,66.5708,66.5873,37233.0
2016-05-05 10:30:00,80.58,80.6,80.57,80.6,49531.0,66.5873,66.6038,66.579,66.6038,49531.0
2016-05-05 11:00:00,80.59,80.62,80.59,80.61,54755.0,66.5956,66.6204,66.5956,66.6121,54755.0
2016-05-05 11:30:00,80.62,80.64,80.61,80.63,39019.0,66.6204,66.6369,66.6121,66.6286,39019.0
2016-05-05 12:00:00,80.64,80.65,80.63,80.65,37643.0,66.6369,66.6451,66.6286,66.6451,37643.0
2016-05-05 12:30:00,80.65,80.65,80.64,80.65,51368.0,66.6451,66.6451,66.6369,66.6451,51368.0
2016-05-05 13:00:00,80.64,80.66,80.64,80.66,36402.0,66.6369,66.6534,66.6369,66.6534,36402.0
2016-05-05 13:30:00,80.66,80.66,80.64,80.66,88984.0,66.6534,66.6534,66.6369,66.6534,88984.0
2016-05-05 14:00:00,80.66,80.66,80.62,80.66,132088.0,66.6534,66.6534,66.6204,66.6534,132088.0
2016-05-05 14:30:00,80.65,80.67,80.65,80.67,57047.0,66.6451,66.6617,66.6451,66.6617,57047.0
2016-05-05 15:00:00,80.67,80.68,80.66,80.68,40614.0,66.6617,66.6699,66.6534,66.6699,40614.0
2016-05-05 15:30:00,80.68,80.68,80.65,80.65,55739.0,66.6699,66.6699,66.6451,66.6451,55739.0
2016-05-06 09:30:00,80.71,80.71,80.66,80.69,32378.0,66.6947,66.6947,66.6534,66.6782,32378.0
2016-05-06 10:00:00,80.7,80.71,80.68,80.69,48627.0,66.6865,66.6947,66.6699,66.6782,48627.0
2016-05-06 10:30:00,80.69,80.72,80.68,80.72,34885.0,66.6782,66.703,66.6699,66.703,34885.0
2016-05-06 11:00:00,80.72,80.72,80.69,80.7,17677.0,66.703,66.703,66.6782,66.6865,17677.0
2016-05-06 11:30:00,80.69,80.71,80.69,80.71,53886.0,66.6782,66.6947,66.6782,66.6947,53886.0
2016-05-06 12:00:00,80.71,80.71,80.7,80.7,21472.0,66.6947,66.6947,66.6865,66.6865,21472.0
2016-05-06 12:30:00,80.71,80.71,80.69,80.7,47094.0,66.6947,66.6947,66.6782,66.6865,47094.0
2016-05-06 13:00:00,80.7,80.71,80.69,80.7,155653.0,66.6865,66.6947,66.6782,66.6865,155653.0
2016-05-06 13:30:00,80.69,80.71,80.67,80.67,118387.0,66.6782,66.6947,66.6617,66.6617,118387.0
2016-05-06 14:00:00,80.66,80.66,80.65,80.66,70615.0,66.6534,66.6534,66.6451,66.6534,70615.0
2016-05-06 14:30:00,80.65,80.67,80.65,80.66,80987.0,66.6451,66.6617,66.6451,66.6534,80987.0
2016-05-06 15:00:00,80.66,80.67,80.65,80.66,50263.0,66.6534,66.6617,66.6451,66.6534,50263.0
2016-05-06 15:30:00,80.66,80.67,80.65,80.65,119156.0,66.6534,66.6617,66.6451,66.6451,119156.0
2016-05-09 09:30:00,80.66,80.69,80.65,80.67,78996.0,66.6534,66.6782,66.6451,66.6617,78996.0
2016-05-09 10:00:00,80.68,80.7,80.67,80.69,43810.0,66.6699,66.6865,66.6617,66.6782,43810.0
2016-05-09 10:30:00,80.68,80.7,80.67,80.7,28051.0,66.6699,66.6865,66.6617,66.6865,28051.0
2016-05-09 11:00:00,80.7,80.7,80.68,80.68,20145.0,66.6865,66.6865,66.6699,66.6699,20145.0
2016-05-09 11:30:00,80.68,80.7,80.67,80.7,49142.0,66.6699,66.6865,66.6617,66.6865,49142.0
2016-05-09 12:00:00,80.7,80.7,80.69,80.69,32026.0,66.6865,66.6865,66.6782,66.6782,32026.0
2016-05-09 12:30:00,80.7,80.7,80.69,80.69,21472.0,66.6865,66.6865,66.6782,66.6782,21472.0
2016-05-09 13:00:00,80.69,80.7,80.69,80.69,50425.0,66.6782,66.6865,66.6782,66.6782,50425.0
2016-05-09 13:30:00,80.69,80.7,80.69,80.69,72888.0,66.6782,66.6865,66.6782,66.6782,72888.0
2016-05-09 14:00:00,80.69,80.7,80.69,80.7,27053.0,66.6782,66.6865,66.6782,66.6865,27053.0
2016-05-09 14:30:00,80.69,80.7,80.69,80.7,50747.0,66.6782,66.6865,66.6782,66.6865,50747.0
2016-05-09 15:00:00,80.69,80.7,80.69,80.7,59020.0,66.6782,66.6865,66.6782,66.6865,59020.0
2016-05-09 15:30:00,80.7,80.7,80.69,80.7,51688.0,66.6865,66.6865,66.6782,66.6865,51688.0
2016-05-10 09:30:00,80.64,80.75,80.64,80.68,42810.0,66.6369,66.7278,66.6369,66.6699,42810.0
2016-05-10 10:00:00,80.67,80.71,80.67,80.71,164075.0,66.6617,66.6947,66.6617,66.6947,164075.0
2016-05-10 10:30:00,80.7,80.72,80.69,80.71,167135.0,66.6865,66.703,66.6782,66.6947,167135.0
2016-05-10 11:00:00,80.71,80.74,80.71,80.72,260326.0,66.6947,66.7195,66.6947,66.703,260326.0
2016-05-10 11:30:00,80.72,80.74,80.71,80.71,477644.0,66.703,66.7195,66.6947,66.6947,477644.0
2016-05-10 12:00:00,80.72,80.73,80.68,80.73,490200.0,66.703,66.7113,66.6699,66.7113,490200.0
2016-05-10 12:30:00,80.72,80.73,80.72,80.72,35972.0,66.703,66.7113,66.703,66.703,35972.0
2016-05-10 13:00:00,80.73,80.73,80.71,80.72,52354.0,66.7113,66.7113,66.6947,66.703,52354.0
2016-05-10 13:30:00,80.72,80.74,80.7,80.71,105839.0,66.703,66.7195,66.6865,66.6947,105839.0
2016-05-10 14:00:00,80.71,80.71,80.7,80.71,44265.0,66.6947,66.6947,66.6865,66.6947,44265.0
2016-05-10 14:30:00,80.7,80.71,80.68,80.7,108903.0,66.6865,66.6947,66.6699,66.6865,108903.0
2016-05-10 15:00:00,80.7,80.72,80.69,80.71,58401.0,66.6865,66.703,66.6782,66.6947,58401.0
2016-05-10 15:30:00,80.71,80.73,80.69,80.7,65978.0,66.6947,66.7113,66.6782,66.6865,65978.0
2016-05-11 09:30:00,80.72,80.72,80.69,80.72,148808.0,66.703,66.703,66.6782,66.703,148808.0
2016-05-11 10:00:00,80.72,80.73,80.71,80.72,106659.0,66.703,66.7113,66.6947,66.703,106659.0
2016-05-11 10:30:00,80.73,80.74,80.71,80.73,151165.0,66.7113,66.7195,66.6947,66.7113,151165.0
2016-05-11 11:00:00,80.73,80.74,80.72,80.73,133006.0,66.7113,66.7195,66.703,66.7113,133006.0
2016-05-11 11:30:00,80.73,80.75,80.73,80.75,57910.0,66.7113,66.7278,66.7113,66.7278,57910.0
2016-05-11 12:00:00,80.75,80.75,80.73,80.74,54549.0,66.7278,66.7278,66.7113,66.7195,54549.0
2016-05-11 12:30:00,80.73,80.75,80.73,80.74,29370.0,66.7113,66.7278,66.7113,66.7195,29370.0
2016-05-11 13:00:00,80.75,80.78,80.74,80.77,77558.0,66.7278,66.7526,66.7195,66.7443,77558.0
2016-05-11 13:30:00,80.77,80.77,80.72,80.74,119190.0,66.7443,66.7443,66.703,66.7195,119190.0
2016-05-11 14:00:00,80.75,80.76,80.74,80.76,102461.0,66.7278,66.736,66.7195,66.736,102461.0
2016-05-11 14:30:00,80.76,80.76,80.74,80.74,77049.0,66.736,66.736,66.7195,66.7195,77049.0
2016-05-11 15:00:00,80.75,80.75,80.73,80.73,65862.0,66.7278,66.7278,66.7113,66.7113,65862.0
2016-05-11 15:30:00,80.74,80.74,80.7,80.71,70415.0,66.7195,66.7195,66.6865,66.6947,70415.0
2016-05-12 09:30:00,80.63,80.73,80.63,80.71,443428.0,66.6286,66.7113,66.6286,66.6947,443428.0
2016-05-12 10:00:00,80.72,80.72,80.7,80.71,77354.0,66.703,66.703,66.6865,66.6947,77354.0
2016-05-12 10:30:00,80.71,80.72,80.69,80.7,47807.0,66.6947,66.703,66.6782,66.6865,47807.0
2016-05-12 11:00:00,80.7,80.71,80.69,80.7,55110.0,66.6865,66.6947,66.6782,66.6865,55110.0
2016-05-12 11:30:00,80.7,80.71,80.69,80.7,83880.0,66.6865,66.6947,66.6782,66.6865,83880.0
2016-05-12 12:00:00,80.7,80.7,80.66,80.67,62201.0,66.6865,66.6865,66.6534,66.6617,62201.0
2016-05-12 12:30:00,80.67,80.67,80.65,80.66,18957.0,66.6617,66.6617,66.6451,66.6534,18957.0
2016-05-12 13:00:00,80.65,80.67,80.65,80.66,49643.0,66.6451,66.6617,66.6451,66.6534,49643.0
2016-05-12 13:30:00,80.65,80.66,80.63,80.63,35847.0,66.6451,66.6534,66.6286,66.6286,35847.0
2016-05-12 14:00:00,80.63,80.64,80.61,80.63,54351.0,66.6286,66.6369,66.6121,66.6286,54351.0
2016-05-12 14:30:00,80.63,80.63,80.61,80.62,91968.0,66.6286,66.6286,66.6121,66.6204,91968.0
2016-05-12 15:00:00,80.62,80.65,80.62,80.64,34285.0,66.6204,66.6451,66.6204,66.6369,34285.0
2016-05-12 15:30:00,80.64,80.65,80.63,80.63,69598.0,66.6369,66.6451,66.6286,66.6286,69598.0
2016-05-13 09:30:00,80.6,80.63,80.55,80.61,185184.0,66.6038,66.6286,66.5625,66.6121,185184.0
2016-05-13 10:00:00,80.61,80.64,80.59,80.63,85040.0,66.6121,66.6369,66.5956,66.6286,85040.0
2016-05-13 10:30:00,80.62,80.64,80.61,80.62,28118.0,66.6204,66.6369,66.6121,66.6204,28118.0
2016-05-13 11:00:00,80.63,80.63,80.61,80.62,37387.0,66.6286,66.6286,66.6121,66.6204,37387.0
2016-05-13 11:30:00,80.62,80.62,80.6,80.61,66624.0,66.6204,66.6204,66.6038,66.6121,66624.0
2016-05-13 12:00:00,80.61,80.65,80.6,80.65,108815.0,66.6121,66.6451,66.6038,66.6451,108815.0
2016-05-13 12:30:00,80.65,80.66,80.64,80.66,41374.0,66.6451,66.6534,66.6369,66.6534,41374.0
2016-05-13 13:00:00,80.65,80.66,80.64,80.65,34892.0,66.6451,66.6534,66.6369,66.6451,34892.0
2016-05-13 13:30:00,80.66,80.67,80.65,80.65,83043.0,66.6534,66.6617,66.6451,66.6451,83043.0
2016-05-13 14:00:00,80.65,80.67,80.65,80.65,54293.0,66.6451,66.6617,66.6451,66.6451,54293.0
2016-05-13 14:30:00,80.66,80.66,80.65,80.65,34180.0,66.6534,66.6534,66.6451,66.6451,34180.0
2016-05-13 15:00:00,80.65,80.66,80.63,80.63,48965.0,66.6451,66.6534,66.6286,66.6286,48965.0
2016-05-13 15:30:00,80.63,80.64,80.63,80.63,123582.0,66.6286,66.6369,66.6286,66.6286,123582.0
2016-05-16 09:30:00,80.67,80.67,80.6,80.62,77506.0,66.6617,66.6617,66.6038,66.6204,77506.0
2016-05-16 10:00:00,80.62,80.63,80.59,80.61,49852.0,66.6204,66.6286,66.5956,66.6121,49852.0
2016-05-16 10:30:00,80.61,80.61,80.59,80.61,49073.0,66.6121,66.6121,66.5956,66.6121,49073.0
2016-05-16 11:00:00,80.61,80.61,80.59,80.61,33408.0,66.6121,66.6121,66.5956,66.6121,33408.0
2016-05-16 11:30:00,80.61,80.62,80.6,80.62,50542.0,66.6121,66.6204,66.6038,66.6204,50542.0
2016-05-16 12:00:00,80.61,80.62,80.6,80.61,20818.0,66.6121,66.6204,66.6038,66.6121,20818.0
2016-05-16 12:30:00,80.61,80.62,80.61,80.61,27036.0,66.6121,66.6204,66.6121,66.6121,27036.0
2016-05-16 13:00:00,80.62,80.62,80.6,80.6,59205.0,66.6204,66.6204,66.6038,66.6038,59205.0
2016-05-16 13:30:00,80.61,80.61,80.6,80.6,52260.0,66.6121,66.6121,66.6038,66.6038,52260.0
2016-05-16 14:00:00,80.61,80.61,80.58,80.58,73631.0,66.6121,66.6121,66.5873,66.5873,73631.0
2016-05-16 14:30:00,80.58,80.59,80.56,80.58,96611.0,66.5873,66.5956,66.5708,66.5873,96611.0
2016-05-16 15:00:00,80.58,80.58,80.55,80.57,65172.0,66.5873,66.5873,66.5625,66.579,65172.0
2016-05-16 15:30:00,80.56,80.58,80.56,80.58,79655.0,66.5708,66.5873,66.5708,66.5873,79655.0
2016-05-17 09:30:00,80.56,80.57,80.55,80.55,45562.0,66.5708,66.579,66.5625,66.5625,45562.0
2016-05-17 10:00:00,80.55,80.57,80.52,80.53,231527.0,66.5625,66.579,66.5377,66.546,231527.0
2016-05-17 10:30:00,80.53,80.55,80.49,80.55,134225.0,66.546,66.5625,66.5129,66.5625,134225.0
2016-05-17 11:00:00,80.55,80.56,80.52,80.56,44054.0,66.5625,66.5708,66.5377,66.5708,44054.0
2016-05-17 11:30:00,80.56,80.56,80.55,80.56,41020.0,66.5708,66.5708,66.5625,66.5708,41020.0
2016-05-17 12:00:00,80.56,80.56,80.55,80.56,71535.0,66.5708,66.5708,66.5625,66.5708,71535.0
2016-05-17 12:30:00,80.56,80.56,80.55,80.56,33761.0,66.5708,66.5708,66.5625,66.5708,33761.0
2016-05-17 13:00:00,80.56,80.56,80.53,80.54,33764.0,66.5708,66.5708,66.546,66.5542,33764.0
2016-05-17 13:30:00,80.53,80.54,80.51,80.52,38768.0,66.546,66.5542,66.5295,66.5377,38768.0
2016-05-17 14:00:00,80.52,80.52,80.49,80.49,80847.0,66.5377,66.5377,66.5129,66.5129,80847.0
2016-05-17 14:30:00,80.5,80.5,80.48,80.5,102668.0,66.5212,66.5212,66.5047,66.5212,102668.0
2016-05-17 15:00:00,80.5,80.51,80.49,80.51,34765.0,66.5212,66.5295,66.5129,66.5295,34765.0
2016-05-17 15:30:00,80.51,80.51,80.5,80.5,54507.0,66.5295,66.5295,66.5212,66.5212,54507.0
2016-05-18 09:30:00,80.46,80.49,80.39,80.41,69562.0,66.4881,66.5129,66.4303,66.4468,69562.0
2016-05-18 10:00:00,80.4,80.41,80.38,80.4,33502.0,66.4386,66.4468,66.422,66.4386,33502.0
2016-05-18 10:30:00,80.39,80.41,80.38,80.41,81590.0,66.4303,66.4468,66.422,66.4468,81590.0
2016-05-18 11:00:00,80.4,80.42,80.4,80.41,415732.0,66.4386,66.4551,66.4386,66.4468,415732.0
2016-05-18 11:30:00,80.42,80.43,80.41,80.42,76692.0,66.4551,66.4633,66.4468,66.4551,76692.0
2016-05-18 12:00:00,80.43,80.43,80.41,80.42,50339.0,66.4633,66.4633,66.4468,66.4551,50339.0
2016-05-18 12:30:00,80.41,80.42,80.41,80.42,19923.0,66.4468,66.4551,66.4468,66.4551,19923.0
2016-05-18 13:00:00,80.41,80.42,80.4,80.41,58394.0,66.4468,66.4551,66.4386,66.4468,58394.0
2016-05-18 13:30:00,80.41,80.42,80.4,80.41,107529.0,66.4468,66.4551,66.4386,66.4468,107529.0
2016-05-18 14:00:00,80.41,80.41,80.31,80.32,156681.0,66.4468,66.4468,66.3642,66.3724,156681.0
2016-05-18 14:30:00,80.32,80.32,80.3,80.31,89924.0,66.3724,66.3724,66.3559,66.3642,89924.0
2016-05-18 15:00:00,80.3,80.32,80.3,80.32,112311.0,66.3559,66.3724,66.3559,66.3724,112311.0
2016-05-18 15:30:00,80.32,80.32,80.31,80.32,52647.0,66.3724,66.3724,66.3642,66.3724,52647.0
2016-05-19 09:30:00,80.37,80.37,80.31,80.36,98215.0,66.4138,66.4138,66.3642,66.4055,98215.0
2016-05-19 10:00:00,80.36,80.38,80.32,80.35,66390.0,66.4055,66.422,66.3724,66.3972,66390.0
2016-05-19 10:30:00,80.35,80.38,80.31,80.34,35135.0,66.3972,66.422,66.3642,66.389,35135.0
2016-05-19 11:00:00,80.34,80.36,80.33,80.35,31919.0,66.389,66.4055,66.3807,66.3972,31919.0
2016-05-19 11:30:00,80.36,80.36,80.34,80.36,76695.0,66.4055,66.4055,66.389,66.4055,76695.0
2016-05-19 12:00:00,80.36,80.36,80.33,80.34,34155.0,66.4055,66.4055,66.3807,66.389,34155.0
2016-05-19 12:30:00,80.34,80.36,80.34,80.36,85222.0,66.389,66.4055,66.389,66.4055,85222.0
2016-05-19 13:00:00,80.36,80.36,80.34,80.34,71522.0,66.4055,66.4055,66.389,66.389,71522.0
2016-05-19 13:30:00,80.34,80.35,80.33,80.34,76573.0,66.389,66.3972,66.3807,66.389,76573.0
2016-05-19 14:00:00,80.35,80.36,80.32,80.34,111677.0,66.3972,66.4055,66.3724,66.389,111677.0
2016-05-19 14:30:00,80.34,80.34,80.33,80.34,57973.0,66.389,66.389,66.3807,66.389,57973.0
2016-05-19 15:00:00,80.33,80.36,80.33,80.33,73270.0,66.3807,66.4055,66.3807,66.3807,73270.0
2016-05-19 15:30:00,80.34,80.36,80.33,80.34,32530.0,66.389,66.4055,66.3807,66.389,32530.0
2016-05-20 09:30:00,80.36,80.41,80.34,80.36,65333.0,66.4055,66.4468,66.389,66.4055,65333.0
2016-05-20 10:00:00,80.37,80.37,80.36,80.37,18061.0,66.4138,66.4138,66.4055,66.4138,18061.0
2016-05-20 10:30:00,80.37,80.37,80.36,80.37,62208.0,66.4138,66.4138,66.4055,66.4138,62208.0
2016-05-20 11:00:00,80.37,80.37,80.34,80.37,250094.0,66.4138,66.4138,66.389,66.4138,250094.0
2016-05-20 11:30:00,80.36,80.36,80.34,80.35,91223.0,66.4055,66.4055,66.389,66.3972,91223.0
2016-05-20 12:00:00,80.35,80.35,80.34,80.35,53562.0,66.3972,66.3972,66.389,66.3972,53562.0
2016-05-20 12:30:00,80.34,80.35,80.34,80.35,70476.0,66.389,66.3972,66.389,66.3972,70476.0
2016-05-20 13:00:00,80.34,80.35,80.33,80.34,80275.0,66.389,66.3972,66.3807,66.389,80275.0
2016-05-20 13:30:00,80.34,80.36,80.33,80.35,115024.0,66.389,66.4055,66.3807,66.3972,115024.0
2016-05-20 14:00:00,80.34,80.35,80.32,80.32,236973.0,66.389,66.3972,66.3724,66.3724,236973.0
2016-05-20 14:30:00,80.33,80.33,80.32,80.33,73072.0,66.3807,66.3807,66.3724,66.3807,73072.0
2016-05-20 15:00:00,80.33,80.34,80.32,80.34,86059.0,66.3807,66.389,66.3724,66.389,86059.0
2016-05-20 15:30:00,80.34,80.35,80.33,80.34,251736.0,66.389,66.3972,66.3807,66.389,251736.0
2016-05-23 09:30:00,80.35,80.37,80.28,80.33,90436.0,66.3972,66.4138,66.3394,66.3807,90436.0
2016-05-23 10:00:00,80.33,80.33,80.3,80.32,24861.0,66.3807,66.3807,66.3559,66.3724,24861.0
2016-05-23 10:30:00,80.31,80.33,80.29,80.3,27576.0,66.3642,66.3807,66.3477,66.3559,27576.0
2016-05-23 11:00:00,80.3,80.3,80.29,80.3,17895.0,66.3559,66.3559,66.3477,66.3559,17895.0
2016-05-23 11:30:00,80.3,80.31,80.29,80.3,39259.0,66.3559,66.3642,66.3477,66.3559,39259.0
2016-05-23 12:00:00,80.3,80.31,80.29,80.29,46971.0,66.3559,66.3642,66.3477,66.3477,46971.0
2016-05-23 12:30:00,80.3,80.33,80.29,80.33,38838.0,66.3559,66.3807,66.3477,66.3807,38838.0
2016-05-23 13:00:00,80.32,80.34,80.32,80.34,37697.0,66.3724,66.389,66.3724,66.389,37697.0
2016-05-23 13:30:00,80.34,80.34,80.33,80.34,25406.0,66.389,66.389,66.3807,66.389,25406.0
2016-05-23 14:00:00,80.34,80.34,80.33,80.33,62367.0,66.389,66.389,66.3807,66.3807,62367.0
2016-05-23 14:30:00,80.34,80.36,80.33,80.34,67516.0,66.389,66.4055,66.3807,66.389,67516.0
2016-05-23 15:00:00,80.33,80.35,80.33,80.34,41962.0,66.3807,66.3972,66.3807,66.389,41962.0
2016-05-23 15:30:00,80.35,80.35,80.33,80.35,51658.0,66.3972,66.3972,66.3807,66.3972,51658.0
2016-05-24 09:30:00,80.33,80.35,80.3,80.3,31923.0,66.3807,66.3972,66.3559,66.3559,31923.0
2016-05-24 10:00:00,80.3,80.31,80.29,80.29,40226.0,66.3559,66.3642,66.3477,66.3477,40226.0
2016-05-24 10:30:00,80.29,80.3,80.27,80.28,95707.0,66.3477,66.3559,66.3311,66.3394,95707.0
2016-05-24 11:00:00,80.29,80.29,80.27,80.28,15592.0,66.3477,66.3477,66.3311,66.3394,15592.0
2016-05-24 11:30:00,80.28,80.3,80.27,80.29,106884.0,66.3394,66.3559,66.3311,66.3477,106884.0
2016-05-24 12:00:00,80.29,80.3,80.29,80.3,35657.0,66.3477,66.3559,66.3477,66.3559,35657.0
2016-05-24 12:30:00,80.29,80.3,80.25,80.25,128389.0,66.3477,66.3559,66.3146,66.3146,128389.0
2016-05-24 13:00:00,80.25,80.28,80.25,80.28,14756.0,66.3146,66.3394,66.3146,66.3394,14756.0
2016-05-24 13:30:00,80.28,80.31,80.25,80.3,616290.0,66.3394,66.3642,66.3146,66.3559,616290.0
2016-05-24 14:00:00,80.31,80.33,80.3,80.33,182466.0,66.3642,66.3807,66.3559,66.3807,182466.0
2016-05-24 14:30:00,80.33,80.33,80.31,80.32,44854.0,66.3807,66.3807,66.3642,66.3724,44854.0
2016-05-24 15:00:00,80.32,80.32,80.3,80.3,41357.0,66.3724,66.3724,66.3559,66.3559,41357.0
2016-05-24 15:30:00,80.31,80.31,80.29,80.29,66848.0,66.3642,66.3642,66.3477,66.3477,66848.0
2016-05-25 09:30:00,80.31,80.31,80.27,80.29,35115.0,66.3642,66.3642,66.3311,66.3477,35115.0
2016-05-25 10:00:00,80.29,80.31,80.28,80.29,24169.0,66.3477,66.3642,66.3394,66.3477,24169.0
2016-05-25 10:30:00,80.28,80.31,80.28,80.31,65495.0,66.3394,66.3642,66.3394,66.3642,65495.0
2016-05-25 11:00:00,80.31,80.33,80.3,80.31,49157.0,66.3642,66.3807,66.3559,66.3642,49157.0
2016-05-25 11:30:00,80.31,80.32,80.3,80.3,71981.0,66.3642,66.3724,66.3559,66.3559,71981.0
2016-05-25 12:00:00,80.31,80.31,80.3,80.31,33510.0,66.3642,66.3642,66.3559,66.3642,33510.0
2016-05-25 12:30:00,80.3,80.31,80.3,80.31,26790.0,66.3559,66.3642,66.3559,66.3642,26790.0
2016-05-25 13:00:00,80.31,80.32,80.3,80.31,27109.0,66.3642,66.3724,66.3559,66.3642,27109.0
2016-05-25 13:30:00,80.32,80.33,80.31,80.33,40504.0,66.3724,66.3807,66.3642,66.3807,40504.0
2016-05-25 14:00:00,80.33,80.33,80.32,80.32,84528.0,66.3807,66.3807,66.3724,66.3724,84528.0
2016-05-25 14:30:00,80.33,80.33,80.32,80.33,46212.0,66.3807,66.3807,66.3724,66.3807,46212.0
2016-05-25 15:00:00,80.32,80.33,80.32,80.32,29221.0,66.3724,66.3807,66.3724,66.3724,29221.0
2016-05-25 15:30:00,80.32,80.33,80.31,80.31,75259.0,66.3724,66.3807,66.3642,66.3642,75259.0
2016-05-26 09:30:00,80.37,80.4,80.34,80.34,49984.0,66.4138,66.4386,66.389,66.389,49984.0
2016-05-26 10:00:00,80.34,80.36,80.32,80.34,74016.0,66.389,66.4055,66.3724,66.389,74016.0
2016-05-26 10:30:00,80.34,80.37,80.34,80.36,36302.0,66.389,66.4138,66.389,66.4055,36302.0
2016-05-26 11:00:00,80.37,80.37,80.36,80.37,33682.0,66.4138,66.4138,66.4055,66.4138,33682.0
2016-05-26 11:30:00,80.37,80.38,80.36,80.36,37690.0,66.4138,66.422,66.4055,66.4055,37690.0
2016-05-26 12:00:00,80.36,80.39,80.36,80.38,36007.0,66.4055,66.4303,66.4055,66.422,36007.0
2016-05-26 12:30:00,80.37,80.38,80.36,80.38,368968.0,66.4138,66.422,66.4055,66.422,368968.0
2016-05-26 13:00:00,80.38,80.4,80.37,80.39,42347.0,66.422,66.4386,66.4138,66.4303,42347.0
2016-05-26 13:30:00,80.4,80.41,80.39,80.4,27065.0,66.4386,66.4468,66.4303,66.4386,27065.0
2016-05-26 14:00:00,80.4,80.41,80.4,80.41,58475.0,66.4386,66.4468,66.4386,66.4468,58475.0
2016-05-26 14:30:00,80.41,80.41,80.38,80.41,67874.0,66.4468,66.4468,66.422,66.4468,67874.0
2016-05-26 15:00:00,80.41,80.42,80.4,80.4,66046.0,66.4468,66.4551,66.4386,66.4386,66046.0
2016-05-26 15:30:00,80.41,80.41,80.4,80.41,43340.0,66.4468,66.4468,66.4386,66.4468,43340.0
2016-05-27 09:30:00,80.4,80.44,80.38,80.4,33893.0,66.4386,66.4716,66.422,66.4386,33893.0
2016-05-27 10:00:00,80.4,80.41,80.39,80.4,36386.0,66.4386,66.4468,66.4303,66.4386,36386.0
2016-05-27 10:30:00,80.39,80.4,80.38,80.38,325360.0,66.4303,66.4386,66.422,66.422,325360.0
2016-05-27 11:00:00,80.38,80.39,80.36,80.39,68481.0,66.422,66.4303,66.4055,66.4303,68481.0
2016-05-27 11:30:00,80.39,80.39,80.38,80.39,47141.0,66.4303,66.4303,66.422,66.4303,47141.0
2016-05-27 12:00:00,80.38,80.4,80.38,80.38,48586.0,66.422,66.4386,66.422,66.422,48586.0
2016-05-27 12:30:00,80.39,80.39,80.38,80.38,66581.0,66.4303,66.4303,66.422,66.422,66581.0
2016-05-27 13:00:00,80.38,80.39,80.38,80.39,23058.0,66.422,66.4303,66.422,66.4303,23058.0
2016-05-27 13:30:00,80.39,80.39,80.33,80.33,33377.0,66.4303,66.4303,66.3807,66.3807,33377.0
2016-05-27 14:00:00,80.34,80.34,80.3,80.3,134052.0,66.389,66.389,66.3559,66.3559,134052.0
2016-05-27 14:30:00,80.31,80.31,80.27,80.27,92868.0,66.3642,66.3642,66.3311,66.3311,92868.0
2016-05-27 15:00:00,80.27,80.3,80.27,80.29,69203.0,66.3311,66.3559,66.3311,66.3477,69203.0
2016-05-27 15:30:00,80.29,80.29,80.28,80.28,65946.0,66.3477,66.3477,66.3394,66.3394,65946.0
2016-05-31 09:30:00,80.29,80.34,80.25,80.3,39178.0,66.3477,66.389,66.3146,66.3559,39178.0
2016-05-31 10:00:00,80.3,80.32,80.28,80.32,27932.0,66.3559,66.3724,66.3394,66.3724,27932.0
2016-05-31 10:30:00,80.32,80.34,80.31,80.31,59694.0,66.3724,66.389,66.3642,66.3642,59694.0
2016-05-31 11:00:00,80.31,80.36,80.31,80.35,44881.0,66.3642,66.4055,66.3642,66.3972,44881.0
2016-05-31 11:30:00,80.34,80.36,80.33,80.35,40375.0,66.389,66.4055,66.3807,66.3972,40375.0
2016-05-31 12:00:00,80.36,80.36,80.34,80.34,28170.0,66.4055,66.4055,66.389,66.389,28170.0
2016-05-31 12:30:00,80.35,80.36,80.34,80.35,28793.0,66.3972,66.4055,66.389,66.3972,28793.0
2016-05-31 13:00:00,80.36,80.37,80.34,80.36,67049.0,66.4055,66.4138,66.389,66.4055,67049.0
2016-05-31 13:30:00,80.37,80.37,80.35,80.35,32272.0,66.4138,66.4138,66.3972,66.3972,32272.0
2016-05-31 14:00:00,80.35,80.39,80.35,80.36,80744.0,66.3972,66.4303,66.3972,66.4055,80744.0
2016-05-31 14:30:00,80.37,80.4,80.36,80.38,68824.0,66.4138,66.4386,66.4055,66.422,68824.0
2016-05-31 15:00:00,80.38,80.39,80.37,80.37,63702.0,66.422,66.4303,66.4138,66.4138,63702.0
2016-05-31 15:30:00,80.37,80.38,80.36,80.36,78939.0,66.4138,66.422,66.4055,66.4055,78939.0
2016-06-01 09:30:00,80.37,80.37,80.3,80.34,41639.0,66.4944,66.4944,66.4365,66.4696,41639.0
2016-06-01 10:00:00,80.33,80.33,80.29,80.31,37143.0,66.4613,66.4613,66.4282,66.4448,37143.0
2016-06-01 10:30:00,80.31,80.31,80.29,80.3,45329.0,66.4448,66.4448,66.4282,66.4365,45329.0
2016-06-01 11:00:00,80.29,80.3,80.25,80.27,116480.0,66.4282,66.4365,66.3951,66.4117,116480.0
2016-06-01 11:30:00,80.28,80.3,80.27,80.29,170063.0,66.42,66.4365,66.4117,66.4282,170063.0
2016-06-01 12:00:00,80.3,80.3,80.27,80.3,49335.0,66.4365,66.4365,66.4117,66.4365,49335.0
2016-06-01 12:30:00,80.3,80.3,80.28,80.28,16299.0,66.4365,66.4365,66.42,66.42,16299.0
2016-06-01 13:00:00,80.29,80.29,80.27,80.28,73523.0,66.4282,66.4282,66.4117,66.42,73523.0
2016-06-01 13:30:00,80.29,80.29,80.27,80.28,41522.0,66.4282,66.4282,66.4117,66.42,41522.0
2016-06-01 14:00:00,80.27,80.31,80.24,80.3,158104.0,66.4117,66.4448,66.3869,66.4365,158104.0
2016-06-01 14:30:00,80.31,80.31,80.28,80.29,80399.0,66.4448,66.4448,66.42,66.4282,80399.0
2016-06-01 15:00:00,80.3,80.3,80.28,80.28,40420.0,66.4365,66.4365,66.42,66.42,40420.0
2016-06-01 15:30:00,80.29,80.3,80.28,80.28,82409.0,66.4282,66.4365,66.42,66.42,82409.0
2016-06-02 09:30:00,80.27,80.31,80.25,80.3,47618.0,66.4117,66.4448,66.3951,66.4365,47618.0
2016-06-02 10:00:00,80.3,80.31,80.3,80.31,21228.0,66.4365,66.4448,66.4365,66.4448,21228.0
2016-06-02 10:30:00,80.31,80.35,80.3,80.33,32365.0,66.4448,66.4779,66.4365,66.4613,32365.0
2016-06-02 11:00:00,80.34,80.35,80.32,80.33,54672.0,66.4696,66.4779,66.4531,66.4613,54672.0
2016-06-02 11:30:00,80.34,80.34,80.3,80.34,84078.0,66.4696,66.4696,66.4365,66.4696,84078.0
2016-06-02 12:00:00,80.34,80.34,80.32,80.32,23963.0,66.4696,66.4696,66.4531,66.4531,23963.0
2016-06-02 12:30:00,80.32,80.34,80.32,80.33,38225.0,66.4531,66.4696,66.4531,66.4613,38225.0
2016-06-02 13:00:00,80.34,80.34,80.32,80.33,70147.0,66.4696,66.4696,66.4531,66.4613,70147.0
2016-06-02 13:30:00,80.33,80.33,80.32,80.32,24654.0,66.4613,66.4613,66.4531,66.4531,24654.0
2016-06-02 14:00:00,80.33,80.33,80.3,80.3,63381.0,66.4613,66.4613,66.4365,66.4365,63381.0
2016-06-02 14:30:00,80.3,80.33,80.3,80.31,114379.0,66.4365,66.4613,66.4365,66.4448,114379.0
2016-06-02 15:00:00,80.31,80.32,80.29,80.3,193052.0,66.4448,66.4531,66.4282,66.4365,193052.0
2016-06-02 15:30:00,80.31,80.32,80.3,80.3,319073.0,66.4448,66.4531,66.4365,66.4365,319073.0
2016-06-03 09:30:00,80.58,80.59,80.53,80.54,68498.0,66.6682,66.6764,66.6268,66.6351,68498.0
2016-06-03 10:00:00,80.54,80.58,80.54,80.58,130499.0,66.6351,66.6682,66.6351,66.6682,130499.0
2016-06-03 10:30:00,80.57,80.58,80.54,80.57,96738.0,66.6599,66.6682,66.6351,66.6599,96738.0
2016-06-03 11:00:00,80.56,80.59,80.56,80.57,32894.0,66.6516,66.6764,66.6516,66.6599,32894.0
2016-06-03 11:30:00,80.58,80.58,80.56,80.57,19714.0,66.6682,66.6682,66.6516,66.6599,19714.0
2016-06-03 12:00:00,80.56,80.57,80.55,80.57,30096.0,66.6516,66.6599,66.6434,66.6599,30096.0
2016-06-03 12:30:00,80.57,80.58,80.56,80.56,34899.0,66.6599,66.6682,66.6516,66.6516,34899.0
2016-06-03 13:00:00,80.57,80.6,80.56,80.59,74010.0,66.6599,66.6847,66.6516,66.6764,74010.0
2016-06-03 13:30:00,80.6,80.61,80.58,80.59,102752.0,66.6847,66.693,66.6682,66.6764,102752.0
2016-06-03 14:00:00,80.59,80.6,80.58,80.59,37650.0,66.6764,66.6847,66.6682,66.6764,37650.0
2016-06-03 14:30:00,80.59,80.6,80.58,80.59,68034.0,66.6764,66.6847,66.6682,66.6764,68034.0
2016-06-03 15:00:00,80.58,80.6,80.58,80.59,29231.0,66.6682,66.6847,66.6682,66.6764,29231.0
2016-06-03 15:30:00,80.59,80.6,80.55,80.56,231384.0,66.6764,66.6847,66.6434,66.6516,231384.0
2016-06-06 09:30:00,80.55,80.56,80.52,80.53,52539.0,66.6434,66.6516,66.6185,66.6268,52539.0
2016-06-06 10:00:00,80.53,80.54,80.52,80.53,20782.0,66.6268,66.6351,66.6185,66.6268,20782.0
2016-06-06 10:30:00,80.53,80.54,80.52,80.53,26340.0,66.6268,66.6351,66.6185,66.6268,26340.0
2016-06-06 11:00:00,80.54,80.55,80.53,80.54,53054.0,66.6351,66.6434,66.6268,66.6351,53054.0
2016-06-06 11:30:00,80.53,80.55,80.52,80.52,46550.0,66.6268,66.6434,66.6185,66.6185,46550.0
2016-06-06 12:00:00,80.53,80.55,80.52,80.54,40757.0,66.6268,66.6434,66.6185,66.6351,40757.0
2016-06-06 12:30:00,80.53,80.56,80.52,80.56,90032.0,66.6268,66.6516,66.6185,66.6516,90032.0
2016-06-06 13:00:00,80.55,80.57,80.53,80.54,69986.0,66.6434,66.6599,66.6268,66.6351,69986.0
2016-06-06 13:30:00,80.53,80.54,80.53,80.54,69044.0,66.6268,66.6351,66.6268,66.6351,69044.0
2016-06-06 14:00:00,80.53,80.58,80.53,80.56,111443.0,66.6268,66.6682,66.6268,66.6516,111443.0
2016-06-06 14:30:00,80.56,80.6,80.55,80.6,150013.0,66.6516,66.6847,66.6434,66.6847,150013.0
2016-06-06 15:00:00,80.59,80.6,80.58,80.59,52450.0,66.6764,66.6847,66.6682,66.6764,52450.0
2016-06-06 15:30:00,80.59,80.59,80.56,80.57,71445.0,66.6764,66.6764,66.6516,66.6599,71445.0
2016-06-07 09:30:00,80.56,80.61,80.55,80.6,73092.0,66.6516,66.693,66.6434,66.6847,73092.0
2016-06-07 10:00:00,80.6,80.61,80.58,80.59,59872.0,66.6847,66.693,66.6682,66.6764,59872.0
2016-06-07 10:30:00,80.59,80.62,80.59,80.6,89576.0,66.6764,66.7013,66.6764,66.6847,89576.0
2016-06-07 11:00:00,80.6,80.61,80.6,80.61,48668.0,66.6847,66.693,66.6847,66.693,48668.0
2016-06-07 11:30:00,80.61,80.62,80.6,80.62,48389.0,66.693,66.7013,66.6847,66.7013,48389.0
2016-06-07 12:00:00,80.62,80.63,80.61,80.63,39774.0,66.7013,66.7095,66.693,66.7095,39774.0
2016-06-07 12:30:00,80.63,80.63,80.61,80.62,82063.0,66.7095,66.7095,66.693,66.7013,82063.0
2016-06-07 13:00:00,80.62,80.63,80.6,80.62,182907.0,66.7013,66.7095,66.6847,66.7013,182907.0
2016-06-07 13:30:00,80.62,80.63,80.62,80.63,130783.0,66.7013,66.7095,66.7013,66.7095,130783.0
2016-06-07 14:00:00,80.63,80.64,80.62,80.64,72847.0,66.7095,66.7178,66.7013,66.7178,72847.0
2016-06-07 14:30:00,80.64,80.64,80.62,80.63,85152.0,66.7178,66.7178,66.7013,66.7095,85152.0
2016-06-07 15:00:00,80.62,80.63,80.6,80.62,426647.0,66.7013,66.7095,66.6847,66.7013,426647.0
2016-06-07 15:30:00,80.62,80.62,80.61,80.62,43586.0,66.7013,66.7013,66.693,66.7013,43586.0
2016-06-08 09:30:00,80.62,80.64,80.6,80.62,60731.0,66.7013,66.7178,66.6847,66.7013,60731.0
2016-06-08 10:00:00,80.62,80.63,80.6,80.63,73335.0,66.7013,66.7095,66.6847,66.7095,73335.0
2016-06-08 10:30:00,80.63,80.63,80.59,80.59,46576.0,66.7095,66.7095,66.6764,66.6764,46576.0
2016-06-08 11:00:00,80.6,80.62,80.59,80.6,43749.0,66.6847,66.7013,66.6764,66.6847,43749.0
2016-06-08 11:30:00,80.6,80.63,80.59,80.63,71888.0,66.6847,66.7095,66.6764,66.7095,71888.0
2016-06-08 12:00:00,80.63,80.64,80.62,80.63,48698.0,66.7095,66.7178,66.7013,66.7095,48698.0
2016-06-08 12:30:00,80.63,80.64,80.61,80.63,51726.0,66.7095,66.7178,66.693,66.7095,51726.0
2016-06-08 13:00:00,80.62,80.64,80.62,80.63,52785.0,66.7013,66.7178,66.7013,66.7095,52785.0
2016-06-08 13:30:00,80.62,80.64,80.61,80.63,110410.0,66.7013,66.7178,66.693,66.7095,110410.0
2016-06-08 14:00:00,80.63,80.64,80.62,80.63,71564.0,66.7095,66.7178,66.7013,66.7095,71564.0
2016-06-08 14:30:00,80.62,80.63,80.59,80.61,138436.0,66.7013,66.7095,66.6764,66.693,138436.0
2016-06-08 15:00:00,80.61,80.63,80.6,80.63,81126.0,66.693,66.7095,66.6847,66.7095,81126.0
2016-06-08 15:30:00,80.63,80.63,80.59,80.62,125298.0,66.7095,66.7095,66.6764,66.7013,125298.0
2016-06-09 09:30:00,80.68,80.69,80.6,80.65,94369.0,66.7509,66.7592,66.6847,66.7261,94369.0
2016-06-09 10:00:00,80.64,80.67,80.64,80.65,58169.0,66.7178,66.7426,66.7178,66.7261,58169.0
2016-06-09 10:30:00,80.65,80.67,80.64,80.64,66898.0,66.7261,66.7426,66.7178,66.7178,66898.0
2016-06-09 11:00:00,80.64,80.67,80.63,80.64,170224.0,66.7178,66.7426,66.7095,66.7178,170224.0
2016-06-09 11:30:00,80.64,80.66,80.64,80.65,115698.0,66.7178,66.7344,66.7178,66.7261,115698.0
2016-06-09 12:00:00,80.65,80.66,80.64,80.64,65467.0,66.7261,66.7344,66.7178,66.7178,65467.0
2016-06-09 12:30:00,80.64,80.65,80.64,80.65,21343.0,66.7178,66.7261,66.7178,66.7261,21343.0
2016-06-09 13:00:00,80.65,80.66,80.64,80.65,40575.0,66.7261,66.7344,66.7178,66.7261,40575.0
2016-06-09 13:30:00,80.64,80.66,80.64,80.65,68415.0,66.7178,66.7344,66.7178,66.7261,68415.0
2016-06-09 14:00:00,80.65,80.67,80.64,80.66,74013.0,66.7261,66.7426,66.7178,66.7344,74013.0
2016-06-09 14:30:00,80.67,80.67,80.65,80.67,175281.0,66.7426,66.7426,66.7261,66.7426,175281.0
2016-06-09 15:00:00,80.67,80.67,80.65,80.67,73165.0,66.7426,66.7426,66.7261,66.7426,73165.0
2016-06-09 15:30:00,80.67,80.67,80.65,80.65,35587.0,66.7426,66.7426,66.7261,66.7261,35587.0
2016-06-10 09:30:00,80.71,80.73,80.64,80.71,298328.0,66.7757,66.7923,66.7178,66.7757,298328.0
2016-06-10 10:00:00,80.73,80.75,80.72,80.74,20209.0,66.7923,66.8088,66.784,66.8005,20209.0
2016-06-10 10:30:00,80.72,80.74,80.72,80.74,27852.0,66.784,66.8005,66.784,66.8005,27852.0
2016-06-10 11:00:00,80.74,80.74,80.72,80.73,41012.0,66.8005,66.8005,66.784,66.7923,41012.0
2016-06-10 11:30:00,80.73,80.73,80.7,80.7,51158.0,66.7923,66.7923,66.7675,66.7675,51158.0
2016-06-10 12:00:00,80.71,80.73,80.7,80.71,97802.0,66.7757,66.7923,66.7675,66.7757,97802.0
2016-06-10 12:30:00,80.71,80.71,80.7,80.71,35167.0,66.7757,66.7757,66.7675,66.7757,35167.0
2016-06-10 13:00:00,80.71,80.71,80.7,80.71,32868.0,66.7757,66.7757,66.7675,66.7757,32868.0
2016-06-10 13:30:00,80.7,80.73,80.7,80.73,74215.0,66.7675,66.7923,66.7675,66.7923,74215.0
2016-06-10 14:00:00,80.72,80.77,80.72,80.76,60427.0,66.784,66.8254,66.784,66.8171,60427.0
2016-06-10 14:30:00,80.77,80.77,80.75,80.75,97097.0,66.8254,66.8254,66.8088,66.8088,97097.0
2016-06-10 15:00:00,80.76,80.76,80.74,80.75,63221.0,66.8171,66.8171,66.8005,66.8088,63221.0
2016-06-10 15:30:00,80.75,80.76,80.73,80.75,84563.0,66.8088,66.8171,66.7923,66.8088,84563.0
2016-06-13 09:30:00,80.78,80.8,80.72,80.75,78317.0,66.8336,66.8502,66.784,66.8088,78317.0
2016-06-13 10:00:00,80.75,80.77,80.74,80.77,114336.0,66.8088,66.8254,66.8005,66.8254,114336.0
2016-06-13 10:30:00,80.77,80.77,80.76,80.77,56732.0,66.8254,66.8254,66.8171,66.8254,56732.0
2016-06-13 11:00:00,80.78,80.78,80.76,80.77,35262.0,66.8336,66.8336,66.8171,66.8254,35262.0
2016-06-13 11:30:00,80.76,80.77,80.76,80.77,62454.0,66.8171,66.8254,66.8171,66.8254,62454.0
2016-06-13 12:00:00,80.77,80.8,80.76,80.79,46693.0,66.8254,66.8502,66.8171,66.8419,46693.0
2016-06-13 12:30:00,80.8,80.8,80.78,80.78,28108.0,66.8502,66.8502,66.8336,66.8336,28108.0
2016-06-13 13:00:00,80.79,80.79,80.78,80.78,29780.0,66.8419,66.8419,66.8336,66.8336,29780.0
2016-06-13 13:30:00,80.78,80.79,80.78,80.79,50746.0,66.8336,66.8419,66.8336,66.8419,50746.0
2016-06-13 14:00:00,80.78,80.79,80.77,80.78,44877.0,66.8336,66.8419,66.8254,66.8336,44877.0
2016-06-13 14:30:00,80.78,80.8,80.78,80.78,138794.0,66.8336,66.8502,66.8336,66.8336,138794.0
2016-06-13 15:00:00,80.78,80.8,80.77,80.77,99120.0,66.8336,66.8502,66.8254,66.8254,99120.0
2016-06-13 15:30:00,80.78,80.79,80.77,80.79,72809.0,66.8336,66.8419,66.8254,66.8419,72809.0
2016-06-14 09:30:00,80.77,80.82,80.75,80.78,30770.0,66.8254,66.8667,66.8088,66.8336,30770.0
2016-06-14 10:00:00,80.77,80.78,80.75,80.78,42634.0,66.8254,66.8336,66.8088,66.8336,42634.0
2016-06-14 10:30:00,80.76,80.78,80.75,80.77,28377.0,66.8171,66.8336,66.8088,66.8254,28377.0
2016-06-14 11:00:00,80.78,80.78,80.74,80.77,65882.0,66.8336,66.8336,66.8005,66.8254,65882.0
2016-06-14 11:30:00,80.76,80.77,80.74,80.76,31033.0,66.8171,66.8254,66.8005,66.8171,31033.0
2016-06-14 12:00:00,80.76,80.76,80.75,80.76,19346.0,66.8171,66.8171,66.8088,66.8171,19346.0
2016-06-14 12:30:00,80.76,80.77,80.75,80.77,41544.0,66.8171,66.8254,66.8088,66.8254,41544.0
2016-06-14 13:00:00,80.77,80.78,80.76,80.78,28532.0,66.8254,66.8336,66.8171,66.8336,28532.0
2016-06-14 13:30:00,80.77,80.78,80.77,80.78,34821.0,66.8254,66.8336,66.8254,66.8336,34821.0
2016-06-14 14:00:00,80.78,80.78,80.77,80.77,91914.0,66.8336,66.8336,66.8254,66.8254,91914.0
2016-06-14 14:30:00,80.77,80.78,80.76,80.78,60216.0,66.8254,66.8336,66.8171,66.8336,60216.0
2016-06-14 15:00:00,80.77,80.78,80.76,80.76,41175.0,66.8254,66.8336,66.8171,66.8171,41175.0
2016-06-14 15:30:00,80.77,80.77,80.75,80.75,61910.0,66.8254,66.8254,66.8088,66.8088,61910.0
2016-06-15 09:30:00,80.65,80.77,80.65,80.73,348595.0,66.7261,66.8254,66.7261,66.7923,348595.0
2016-06-15 10:00:00,80.73,80.75,80.73,80.75,79420.0,66.7923,66.8088,66.7923,66.8088,79420.0
2016-06-15 10:30:00,80.75,80.76,80.73,80.75,67013.0,66.8088,66.8171,66.7923,66.8088,67013.0
2016-06-15 11:00:00,80.75,80.76,80.75,80.76,43279.0,66.8088,66.8171,66.8088,66.8171,43279.0
2016-06-15 11:30:00,80.76,80.77,80.76,80.77,66724.0,66.8171,66.8254,66.8171,66.8254,66724.0
2016-06-15 12:00:00,80.77,80.77,80.75,80.75,219233.0,66.8254,66.8254,66.8088,66.8088,219233.0
2016-06-15 12:30:00,80.75,80.76,80.74,80.75,38206.0,66.8088,66.8171,66.8005,66.8088,38206.0
2016-06-15 13:00:00,80.75,80.8,80.74,80.78,104090.0,66.8088,66.8502,66.8005,66.8336,104090.0
2016-06-15 13:30:00,80.78,80.78,80.76,80.76,34396.0,66.8336,66.8336,66.8171,66.8171,34396.0
2016-06-15 14:00:00,80.77,80.95,80.76,80.86,68779.0,66.8254,66.9743,66.8171,66.8998,68779.0
2016-06-15 14:30:00,80.86,80.88,80.81,80.83,235204.0,66.8998,66.9164,66.8585,66.875,235204.0
2016-06-15 15:00:00,80.83,80.85,80.8,80.84,53080.0,66.875,66.8916,66.8502,66.8833,53080.0
2016-06-15 15:30:00,80.85,80.89,80.84,80.88,62745.0,66.8916,66.9247,66.8833,66.9164,62745.0
2016-06-16 09:30:00,80.94,80.95,80.88,80.92,45154.0,66.966,66.9743,66.9164,66.9495,45154.0
2016-06-16 10:00:00,80.92,80.96,80.92,80.94,45742.0,66.9495,66.9826,66.9495,66.966,45742.0
2016-06-16 10:30:00,80.93,80.96,80.92,80.93,86635.0,66.9577,66.9826,66.9495,66.9577,86635.0
2016-06-16 11:00:00,80.92,80.92,80.9,80.9,31105.0,66.9495,66.9495,66.9329,66.9329,31105.0
2016-06-16 11:30:00,80.9,80.91,80.9,80.9,42284.0,66.9329,66.9412,66.9329,66.9329,42284.0
2016-06-16 12:00:00,80.9,80.91,80.88,80.88,41884.0,66.9329,66.9412,66.9164,66.9164,41884.0
2016-06-16 12:30:00,80.88,80.89,80.86,80.88,33543.0,66.9164,66.9247,66.8998,66.9164,33543.0
2016-06-16 13:00:00,80.88,80.89,80.86,80.89,90421.0,66.9164,66.9247,66.8998,66.9247,90421.0
2016-06-16 13:30:00,80.88,80.9,80.88,80.9,56917.0,66.9164,66.9329,66.9164,66.9329,56917.0
2016-06-16 14:00:00,80.9,80.9,80.89,80.9,127723.0,66.9329,66.9329,66.9247,66.9329,127723.0
2016-06-16 14:30:00,80.9,80.92,80.89,80.92,53750.0,66.9329,66.9495,66.9247,66.9495,53750.0
2016-06-16 15:00:00,80.92,80.92,80.87,80.88,61605.0,66.9495,66.9495,66.9081,66.9164,61605.0
2016-06-16 15:30:00,80.89,80.91,80.88,80.91,66087.0,66.9247,66.9412,66.9164,66.9412,66087.0
2016-06-17 09:30:00,80.9,80.9,80.83,80.84,58454.0,66.9329,66.9329,66.875,66.8833,58454.0
2016-06-17 10:00:00,80.83,80.83,80.8,80.81,66629.0,66.875,66.875,66.8502,66.8585,66629.0
2016-06-17 10:30:00,80.81,80.83,80.75,80.77,452889.0,66.8585,66.875,66.8088,66.8254,452889.0
2016-06-17 11:00:00,80.76,80.81,80.76,80.81,20702.0,66.8171,66.8585,66.8171,66.8585,20702.0
2016-06-17 11:30:00,80.81,80.81,80.8,80.81,35947.0,66.8585,66.8585,66.8502,66.8585,35947.0
2016-06-17 12:00:00,80.81,80.81,80.79,80.79,37828.0,66.8585,66.8585,66.8419,66.8419,37828.0
2016-06-17 12:30:00,80.8,80.81,80.78,80.8,110493.0,66.8502,66.8585,66.8336,66.8502,110493.0
2016-06-17 13:00:00,80.8,80.84,80.79,80.82,163485.0,66.8502,66.8833,66.8419,66.8667,163485.0
2016-06-17 13:30:00,80.82,80.83,80.81,80.82,114998.0,66.8667,66.875,66.8585,66.8667,114998.0
2016-06-17 14:00:00,80.82,80.82,80.79,80.8,87241.0,66.8667,66.8667,66.8419,66.8502,87241.0
2016-06-17 14:30:00,80.79,80.8,80.78,80.8,50824.0,66.8419,66.8502,66.8336,66.8502,50824.0
2016-06-17 15:00:00,80.8,80.81,80.79,80.8,58206.0,66.8502,66.8585,66.8419,66.8502,58206.0
2016-06-17 15:30:00,80.8,80.82,80.78,80.81,77546.0,66.8502,66.8667,66.8336,66.8585,77546.0
2016-06-20 09:30:00,80.76,80.78,80.71,80.75,48079.0,66.8171,66.8336,66.7757,66.8088,48079.0
2016-06-20 10:00:00,80.76,80.76,80.73,80.75,60313.0,66.8171,66.8171,66.7923,66.8088,60313.0
2016-06-20 10:30:00,80.75,80.77,80.73,80.73,34433.0,66.8088,66.8254,66.7923,66.7923,34433.0
2016-06-20 11:00:00,80.73,80.76,80.73,80.75,44869.0,66.7923,66.8171,66.7923,66.8088,44869.0
2016-06-20 11:30:00,80.75,80.76,80.75,80.76,39562.0,66.8088,66.8171,66.8088,66.8171,39562.0
2016-06-20 12:00:00,80.75,80.77,80.75,80.75,43920.0,66.8088,66.8254,66.8088,66.8088,43920.0
2016-06-20 12:30:00,80.76,80.76,80.75,80.75,61418.0,66.8171,66.8171,66.8088,66.8088,61418.0
2016-06-20 13:00:00,80.75,80.76,80.75,80.75,55060.0,66.8088,66.8171,66.8088,66.8088,55060.0
2016-06-20 13:30:00,80.75,80.76,80.74,80.75,237327.0,66.8088,66.8171,66.8005,66.8088,237327.0
2016-06-20 14:00:00,80.75,80.76,80.72,80.76,302629.0,66.8088,66.8171,66.784,66.8171,302629.0
2016-06-20 14:30:00,80.75,80.76,80.75,80.75,108522.0,66.8088,66.8171,66.8088,66.8088,108522.0
2016-06-20 15:00:00,80.76,80.76,80.73,80.74,51343.0,66.8171,66.8171,66.7923,66.8005,51343.0
2016-06-20 15:30:00,80.74,80.76,80.74,80.75,64219.0,66.8005,66.8171,66.8005,66.8088,64219.0
2016-06-21 09:30:00,80.73,80.78,80.72,80.78,52199.0,66.7923,66.8336,66.784,66.8336,52199.0
2016-06-21 10:00:00,80.79,80.79,80.74,80.76,90169.0,66.8419,66.8419,66.8005,66.8171,90169.0
2016-06-21 10:30:00,80.75,80.77,80.73,80.73,71504.0,66.8088,66.8254,66.7923,66.7923,71504.0
2016-06-21 11:00:00,80.74,80.75,80.73,80.74,32219.0,66.8005,66.8088,66.7923,66.8005,32219.0
2016-06-21 11:30:00,80.75,80.75,80.7,80.74,55925.0,66.8088,66.8088,66.7675,66.8005,55925.0
2016-06-21 12:00:00,80.74,80.75,80.73,80.73,149230.0,66.8005,66.8088,66.7923,66.7923,149230.0
2016-06-21 12:30:00,80.73,80.74,80.73,80.73,37531.0,66.7923,66.8005,66.7923,66.7923,37531.0
2016-06-21 13:00:00,80.74,80.74,80.7,80.71,51935.0,66.8005,66.8005,66.7675,66.7757,51935.0
2016-06-21 13:30:00,80.72,80.73,80.71,80.72,49574.0,66.784,66.7923,66.7757,66.784,49574.0
2016-06-21 14:00:00,80.72,80.72,80.69,80.69,48777.0,66.784,66.784,66.7592,66.7592,48777.0
2016-06-21 14:30:00,80.69,80.72,80.69,80.72,49588.0,66.7592,66.784,66.7592,66.784,49588.0
2016-06-21 15:00:00,80.72,80.72,80.71,80.71,60435.0,66.784,66.784,66.7757,66.7757,60435.0
2016-06-21 15:30:00,80.71,80.73,80.7,80.73,133121.0,66.7757,66.7923,66.7675,66.7923,133121.0
2016-06-22 09:30:00,80.64,80.71,80.64,80.69,278342.0,66.7178,66.7757,66.7178,66.7592,278342.0
2016-06-22 10:00:00,80.69,80.69,80.67,80.67,113734.0,66.7592,66.7592,66.7426,66.7426,113734.0
2016-06-22 10:30:00,80.68,80.7,80.68,80.69,118082.0,66.7509,66.7675,66.7509,66.7592,118082.0
2016-06-22 11:00:00,80.7,80.7,80.65,80.67,202567.0,66.7675,66.7675,66.7261,66.7426,202567.0
2016-06-22 11:30:00,80.66,80.69,80.65,80.66,371471.0,66.7344,66.7592,66.7261,66.7344,371471.0
2016-06-22 12:00:00,80.66,80.67,80.64,80.64,4235523.0,66.7344,66.7426,66.7178,66.7178,4235523.0
2016-06-22 12:30:00,80.65,80.66,80.64,80.66,5493472.0,66.7261,66.7344,66.7178,66.7344,5493472.0
2016-06-22 13:00:00,80.65,80.69,80.65,80.68,258762.0,66.7261,66.7592,66.7261,66.7509,258762.0
2016-06-22 13:30:00,80.68,80.71,80.67,80.7,143404.0,66.7509,66.7757,66.7426,66.7675,143404.0
2016-06-22 14:00:00,80.7,80.7,80.67,80.68,134406.0,66.7675,66.7675,66.7426,66.7509,134406.0
2016-06-22 14:30:00,80.67,80.69,80.66,80.67,146735.0,66.7426,66.7592,66.7344,66.7426,146735.0
2016-06-22 15:00:00,80.67,80.7,80.67,80.67,133141.0,66.7426,66.7675,66.7426,66.7426,133141.0
2016-06-22 15:30:00,80.67,80.72,80.67,80.71,241311.0,66.7426,66.784,66.7426,66.7757,241311.0
2016-06-23 09:30:00,80.64,80.71,80.62,80.66,54241.0,66.7178,66.7757,66.7013,66.7344,54241.0
2016-06-23 10:00:00,80.64,80.67,80.63,80.65,47074.0,66.7178,66.7426,66.7095,66.7261,47074.0
2016-06-23 10:30:00,80.65,80.71,80.64,80.64,165305.0,66.7261,66.7757,66.7178,66.7178,165305.0
2016-06-23 11:00:00,80.64,80.65,80.64,80.65,49746.0,66.7178,66.7261,66.7178,66.7261,49746.0
2016-06-23 11:30:00,80.64,80.65,80.64,80.64,69278.0,66.7178,66.7261,66.7178,66.7178,69278.0
2016-06-23 12:00:00,80.65,80.66,80.64,80.65,54671.0,66.7261,66.7344,66.7178,66.7261,54671.0
2016-06-23 12:30:00,80.65,80.65,80.64,80.65,39056.0,66.7261,66.7261,66.7178,66.7261,39056.0
2016-06-23 13:00:00,80.64,80.65,80.64,80.65,45832.0,66.7178,66.7261,66.7178,66.7261,45832.0
2016-06-23 13:30:00,80.65,80.65,80.64,80.65,41047.0,66.7261,66.7261,66.7178,66.7261,41047.0
2016-06-23 14:00:00,80.65,80.65,80.64,80.64,70873.0,66.7261,66.7261,66.7178,66.7178,70873.0
2016-06-23 14:30:00,80.65,80.65,80.64,80.65,79993.0,66.7261,66.7261,66.7178,66.7261,79993.0
2016-06-23 15:00:00,80.65,80.65,80.64,80.65,99545.0,66.7261,66.7261,66.7178,66.7261,99545.0
2016-06-23 15:30:00,80.64,80.65,80.62,80.62,105367.0,66.7178,66.7261,66.7013,66.7013,105367.0
2016-06-24 09:30:00,81.04,81.04,80.85,80.96,147267.0,67.0488,67.0488,66.8916,66.9826,147267.0
2016-06-24 10:00:00,80.98,80.99,80.9,80.91,163406.0,66.9991,67.0074,66.9329,66.9412,163406.0
2016-06-24 10:30:00,80.92,80.96,80.88,80.92,183108.0,66.9495,66.9826,66.9164,66.9495,183108.0
2016-06-24 11:00:00,80.94,80.94,80.92,80.93,80729.0,66.966,66.966,66.9495,66.9577,80729.0
2016-06-24 11:30:00,80.92,80.94,80.92,80.93,74901.0,66.9495,66.966,66.9495,66.9577,74901.0
2016-06-24 12:00:00,80.93,80.95,80.92,80.94,38688.0,66.9577,66.9743,66.9495,66.966,38688.0
2016-06-24 12:30:00,80.95,80.95,80.91,80.92,107883.0,66.9743,66.9743,66.9412,66.9495,107883.0
2016-06-24 13:00:00,80.91,80.94,80.91,80.91,97111.0,66.9412,66.966,66.9412,66.9412,97111.0
2016-06-24 13:30:00,80.91,80.93,80.9,80.9,101637.0,66.9412,66.9577,66.9329,66.9329,101637.0
2016-06-24 14:00:00,80.91,80.93,80.9,80.91,138897.0,66.9412,66.9577,66.9329,66.9412,138897.0
2016-06-24 14:30:00,80.92,80.93,80.9,80.9,83057.0,66.9495,66.9577,66.9329,66.9329,83057.0
2016-06-24 15:00:00,80.91,80.92,80.89,80.92,152250.0,66.9412,66.9495,66.9247,66.9495,152250.0
2016-06-24 15:30:00,80.92,80.92,80.89,80.89,148221.0,66.9495,66.9495,66.9247,66.9247,148221.0
2016-06-27 09:30:00,80.96,81.03,80.93,81.01,51581.0,66.9826,67.0405,66.9577,67.0239,51581.0
2016-06-27 10:00:00,81.0,81.04,80.99,81.01,37592.0,67.0157,67.0488,67.0074,67.0239,37592.0
2016-06-27 10:30:00,81.02,81.05,81.0,81.05,37195.0,67.0322,67.057,67.0157,67.057,37195.0
2016-06-27 11:00:00,81.05,81.05,81.01,81.04,32629.0,67.057,67.057,67.0239,67.0488,32629.0
2016-06-27 11:30:00,81.03,81.04,80.99,81.0,66415.0,67.0405,67.0488,67.0074,67.0157,66415.0
2016-06-27 12:00:00,81.0,81.03,81.0,81.03,64192.0,67.0157,67.0405,67.0157,67.0405,64192.0
2016-06-27 12:30:00,81.03,81.05,81.02,81.05,35161.0,67.0405,67.057,67.0322,67.057,35161.0
2016-06-27 13:00:00,81.04,81.06,81.02,81.02,68473.0,67.0488,67.0653,67.0322,67.0322,68473.0
2016-06-27 13:30:00,81.02,81.05,81.02,81.05,57104.0,67.0322,67.057,67.0322,67.057,57104.0
2016-06-27 14:00:00,81.04,81.08,81.02,81.03,369405.0,67.0488,67.0818,67.0322,67.0405,369405.0
2016-06-27 14:30:00,81.02,81.04,81.01,81.02,102652.0,67.0322,67.0488,67.0239,67.0322,102652.0
2016-06-27 15:00:00,81.02,81.03,81.02,81.02,65456.0,67.0322,67.0405,67.0322,67.0322,65456.0
2016-06-27 15:30:00,81.03,81.03,80.98,80.98,96250.0,67.0405,67.0405,66.9991,66.9991,96250.0
2016-06-28 09:30:00,80.99,81.05,80.96,81.0,100688.0,67.0074,67.057,66.9826,67.0157,100688.0
2016-06-28 10:00:00,81.0,81.01,80.95,80.97,425140.0,67.0157,67.0239,66.9743,66.9908,425140.0
2016-06-28 10:30:00,80.97,80.99,80.97,80.98,102611.0,66.9908,67.0074,66.9908,66.9991,102611.0
2016-06-28 11:00:00,80.97,80.99,80.97,80.98,58198.0,66.9908,67.0074,66.9908,66.9991,58198.0
2016-06-28 11:30:00,80.98,81.01,80.98,81.0,256632.0,66.9991,67.0239,66.9991,67.0157,256632.0
2016-06-28 12:00:00,81.0,81.0,80.99,80.99,95456.0,67.0157,67.0157,67.0074,67.0074,95456.0
2016-06-28 12:30:00,80.99,81.01,80.98,81.0,149681.0,67.0074,67.0239,66.9991,67.0157,149681.0
2016-06-28 13:00:00,80.99,81.0,80.98,80.99,68922.0,67.0074,67.0157,66.9991,67.0074,68922.0
2016-06-28 13:30:00,80.99,81.0,80.98,80.98,56527.0,67.0074,67.0157,66.9991,66.9991,56527.0
2016-06-28 14:00:00,80.98,81.0,80.98,80.98,256904.0,66.9991,67.0157,66.9991,66.9991,256904.0
2016-06-28 14:30:00,80.98,81.03,80.98,81.01,246950.0,66.9991,67.0405,66.9991,67.0239,246950.0
2016-06-28 15:00:00,81.0,81.06,81.0,81.06,61524.0,67.0157,67.0653,67.0157,67.0653,61524.0
2016-06-28 15:30:00,81.06,81.06,81.02,81.05,169690.0,67.0653,67.0653,67.0322,67.057,169690.0
2016-06-29 09:30:00,80.97,81.04,80.96,81.01,64869.0,66.9908,67.0488,66.9826,67.0239,64869.0
2016-06-29 10:00:00,81.0,81.02,80.99,81.0,28310.0,67.0157,67.0322,67.0074,67.0157,28310.0
2016-06-29 10:30:00,80.99,81.04,80.99,81.03,180588.0,67.0074,67.0488,67.0074,67.0405,180588.0
2016-06-29 11:00:00,81.03,81.04,81.02,81.04,42135.0,67.0405,67.0488,67.0322,67.0488,42135.0
2016-06-29 11:30:00,81.03,81.05,81.02,81.04,46480.0,67.0405,67.057,67.0322,67.0488,46480.0
2016-06-29 12:00:00,81.04,81.05,81.02,81.04,31845.0,67.0488,67.057,67.0322,67.0488,31845.0
2016-06-29 12:30:00,81.03,81.04,81.02,81.03,68329.0,67.0405,67.0488,67.0322,67.0405,68329.0
2016-06-29 13:00:00,81.03,81.04,81.02,81.03,33552.0,67.0405,67.0488,67.0322,67.0405,33552.0
2016-06-29 13:30:00,81.03,81.03,81.02,81.03,43203.0,67.0405,67.0405,67.0322,67.0405,43203.0
2016-06-29 14:00:00,81.03,81.04,81.02,81.04,132238.0,67.0405,67.0488,67.0322,67.0488,132238.0
2016-06-29 14:30:00,81.04,81.05,81.01,81.02,91051.0,67.0488,67.057,67.0239,67.0322,91051.0
2016-06-29 15:00:00,81.02,81.02,80.98,81.0,97184.0,67.0322,67.0322,66.9991,67.0157,97184.0
2016-06-29 15:30:00,81.01,81.01,80.95,80.98,197295.0,67.0239,67.0239,66.9743,66.9991,197295.0
2016-06-30 09:30:00,80.95,81.04,80.95,81.03,304321.0,66.9743,67.0488,66.9743,67.0405,304321.0
2016-06-30 10:00:00,81.03,81.05,81.0,81.05,65419.0,67.0405,67.057,67.0157,67.057,65419.0
2016-06-30 10:30:00,81.05,81.06,81.03,81.04,53273.0,67.057,67.0653,67.0405,67.0488,53273.0
2016-06-30 11:00:00,81.04,81.04,81.03,81.04,71244.0,67.0488,67.0488,67.0405,67.0488,71244.0
2016-06-30 11:30:00,81.04,81.04,81.03,81.04,53445.0,67.0488,67.0488,67.0405,67.0488,53445.0
2016-06-30 12:00:00,81.04,81.09,81.04,81.05,92521.0,67.0488,67.0901,67.0488,67.057,92521.0
2016-06-30 12:30:00,81.06,81.06,81.03,81.06,33874.0,67.0653,67.0653,67.0405,67.0653,33874.0
2016-06-30 13:00:00,81.06,81.09,81.05,81.08,71107.0,67.0653,67.0901,67.057,67.0818,71107.0
2016-06-30 13:30:00,81.08,81.1,81.05,81.07,160922.0,67.0818,67.0984,67.057,67.0736,160922.0
2016-06-30 14:00:00,81.07,81.11,81.04,81.11,100288.0,67.0736,67.1067,67.0488,67.1067,100288.0
2016-06-30 14:30:00,81.11,81.11,81.07,81.08,73335.0,67.1067,67.1067,67.0736,67.0818,73335.0
2016-06-30 15:00:00,81.08,81.09,81.07,81.09,83368.0,67.0818,67.0901,67.0736,67.0901,83368.0
2016-06-30 15:30:00,81.09,81.09,81.07,81.08,319204.0,67.0901,67.0901,67.0736,67.0818,319204.0
2016-07-01 09:30:00,81.1,81.1,81.01,81.1,38494.0,67.181,67.181,67.1064,67.181,38494.0
2016-07-01 10:00:00,81.09,81.09,81.02,81.03,34401.0,67.1727,67.1727,67.1147,67.123,34401.0
2016-07-01 10:30:00,81.02,81.06,81.01,81.04,17743.0,67.1147,67.1478,67.1064,67.1313,17743.0
2016-07-01 11:00:00,81.05,81.05,80.99,81.02,60071.0,67.1396,67.1396,67.0899,67.1147,60071.0
2016-07-01 11:30:00,81.02,81.04,81.02,81.03,35120.0,67.1147,67.1313,67.1147,67.123,35120.0
2016-07-01 12:00:00,81.03,81.03,81.02,81.02,37355.0,67.123,67.123,67.1147,67.1147,37355.0
2016-07-01 12:30:00,81.03,81.03,81.01,81.01,82336.0,67.123,67.123,67.1064,67.1064,82336.0
2016-07-01 13:00:00,81.02,81.02,81.01,81.01,28104.0,67.1147,67.1147,67.1064,67.1064,28104.0
2016-07-01 13:30:00,81.02,81.03,81.01,81.02,55660.0,67.1147,67.123,67.1064,67.1147,55660.0
2016-07-01 14:00:00,81.03,81.05,81.02,81.03,140438.0,67.123,67.1396,67.1147,67.123,140438.0
2016-07-01 14:30:00,81.03,81.06,81.02,81.04,57846.0,67.123,67.1478,67.1147,67.1313,57846.0
2016-07-01 15:00:00,81.04,81.05,81.02,81.03,62718.0,67.1313,67.1396,67.1147,67.123,62718.0
2016-07-01 15:30:00,81.03,81.06,81.03,81.06,36734.0,67.123,67.1478,67.123,67.1478,36734.0
2016-07-05 09:30:00,81.05,81.1,81.02,81.09,169292.0,67.1396,67.181,67.1147,67.1727,169292.0
2016-07-05 10:00:00,81.09,81.12,81.08,81.1,21454.0,67.1727,67.1976,67.1644,67.181,21454.0
2016-07-05 10:30:00,81.1,81.12,81.09,81.12,59708.0,67.181,67.1976,67.1727,67.1976,59708.0
2016-07-05 11:00:00,81.12,81.14,81.11,81.11,59529.0,67.1976,67.2141,67.1893,67.1893,59529.0
2016-07-05 11:30:00,81.12,81.14,81.11,81.13,29548.0,67.1976,67.2141,67.1893,67.2058,29548.0
2016-07-05 12:00:00,81.14,81.15,81.11,81.13,55788.0,67.2141,67.2224,67.1893,67.2058,55788.0
2016-07-05 12:30:00,81.12,81.13,81.11,81.13,29286.0,67.1976,67.2058,67.1893,67.2058,29286.0
2016-07-05 13:00:00,81.12,81.13,81.12,81.13,112921.0,67.1976,67.2058,67.1976,67.2058,112921.0
2016-07-05 13:30:00,81.12,81.13,81.09,81.1,112524.0,67.1976,67.2058,67.1727,67.181,112524.0
2016-07-05 14:00:00,81.1,81.11,81.09,81.11,23910.0,67.181,67.1893,67.1727,67.1893,23910.0
2016-07-05 14:30:00,81.11,81.12,81.1,81.11,52106.0,67.1893,67.1976,67.181,67.1893,52106.0
2016-07-05 15:00:00,81.11,81.12,81.08,81.11,147169.0,67.1893,67.1976,67.1644,67.1893,147169.0
2016-07-05 15:30:00,81.1,81.11,81.09,81.09,46717.0,67.181,67.1893,67.1727,67.1727,46717.0
2016-07-06 09:30:00,81.13,81.13,81.05,81.1,54358.0,67.2058,67.2058,67.1396,67.181,54358.0
2016-07-06 10:00:00,81.1,81.1,81.06,81.09,29865.0,67.181,67.181,67.1478,67.1727,29865.0
2016-07-06 10:30:00,81.1,81.12,81.08,81.11,20166.0,67.181,67.1976,67.1644,67.1893,20166.0
2016-07-06 11:00:00,81.11,81.12,81.08,81.1,21080.0,67.1893,67.1976,67.1644,67.181,21080.0
2016-07-06 11:30:00,81.1,81.11,81.07,81.07,70684.0,67.181,67.1893,67.1561,67.1561,70684.0
2016-07-06 12:00:00,81.08,81.08,81.03,81.04,185049.0,67.1644,67.1644,67.123,67.1313,185049.0
2016-07-06 12:30:00,81.03,81.08,81.03,81.08,21276.0,67.123,67.1644,67.123,67.1644,21276.0
2016-07-06 13:00:00,81.08,81.08,81.05,81.07,40470.0,67.1644,67.1644,67.1396,67.1561,40470.0
2016-07-06 13:30:00,81.06,81.08,81.06,81.08,39480.0,67.1478,67.1644,67.1478,67.1644,39480.0
2016-07-06 14:00:00,81.07,81.11,81.06,81.09,41197.0,67.1561,67.1893,67.1478,67.1727,41197.0
2016-07-06 14:30:00,81.08,81.09,81.07,81.07,126525.0,67.1644,67.1727,67.1561,67.1561,126525.0
2016-07-06 15:00:00,81.08,81.09,81.07,81.08,50713.0,67.1644,67.1727,67.1561,67.1644,50713.0
2016-07-06 15:30:00,81.08,81.11,81.06,81.06,382559.0,67.1644,67.1893,67.1478,67.1478,382559.0
2016-07-07 09:30:00,81.07,81.11,81.01,81.04,50913.0,67.1561,67.1893,67.1064,67.1313,50913.0
2016-07-07 10:00:00,81.04,81.05,81.02,81.04,49831.0,67.1313,67.1396,67.1147,67.1313,49831.0
2016-07-07 10:30:00,81.04,81.05,81.02,81.05,36243.0,67.1313,67.1396,67.1147,67.1396,36243.0
2016-07-07 11:00:00,81.05,81.06,81.03,81.05,51632.0,67.1396,67.1478,67.123,67.1396,51632.0
2016-07-07 11:30:00,81.06,81.08,81.05,81.07,35381.0,67.1478,67.1644,67.1396,67.1561,35381.0
2016-07-07 12:00:00,81.08,81.08,81.07,81.08,57303.0,67.1644,67.1644,67.1561,67.1644,57303.0
2016-07-07 12:30:00,81.08,81.1,81.07,81.09,33363.0,67.1644,67.181,67.1561,67.1727,33363.0
2016-07-07 13:00:00,81.09,81.1,81.08,81.09,63643.0,67.1727,67.181,67.1644,67.1727,63643.0
2016-07-07 13:30:00,81.09,81.1,81.09,81.1,59716.0,67.1727,67.181,67.1727,67.181,59716.0
2016-07-07 14:00:00,81.09,81.11,81.07,81.09,260497.0,67.1727,67.1893,67.1561,67.1727,260497.0
2016-07-07 14:30:00,81.1,81.12,81.09,81.12,153625.0,67.181,67.1976,67.1727,67.1976,153625.0
2016-07-07 15:00:00,81.12,81.12,81.1,81.12,62892.0,67.1976,67.1976,67.181,67.1976,62892.0
2016-07-07 15:30:00,81.12,81.12,81.08,81.09,59640.0,67.1976,67.1976,67.1644,67.1727,59640.0
2016-07-08 09:30:00,81.1,81.11,81.02,81.04,36918.0,67.181,67.1893,67.1147,67.1313,36918.0
2016-07-08 10:00:00,81.02,81.05,81.02,81.05,35505.0,67.1147,67.1396,67.1147,67.1396,35505.0
2016-07-08 10:30:00,81.05,81.05,81.03,81.03,44317.0,67.1396,67.1396,67.123,67.123,44317.0
2016-07-08 11:00:00,81.04,81.04,81.02,81.03,35469.0,67.1313,67.1313,67.1147,67.123,35469.0
2016-07-08 11:30:00,81.02,81.06,81.01,81.01,93449.0,67.1147,67.1478,67.1064,67.1064,93449.0
2016-07-08 12:00:00,81.02,81.02,81.0,81.01,39566.0,67.1147,67.1147,67.0981,67.1064,39566.0
2016-07-08 12:30:00,81.01,81.05,81.0,81.04,62703.0,67.1064,67.1396,67.0981,67.1313,62703.0
2016-07-08 13:00:00,81.05,81.07,81.04,81.06,97734.0,67.1396,67.1561,67.1313,67.1478,97734.0
2016-07-08 13:30:00,81.06,81.09,81.06,81.09,54798.0,67.1478,67.1727,67.1478,67.1727,54798.0
2016-07-08 14:00:00,81.08,81.09,81.06,81.06,60859.0,67.1644,67.1727,67.1478,67.1478,60859.0
2016-07-08 14:30:00,81.06,81.09,81.06,81.07,112775.0,67.1478,67.1727,67.1478,67.1561,112775.0
2016-07-08 15:00:00,81.07,81.08,81.05,81.06,281430.0,67.1561,67.1644,67.1396,67.1478,281430.0
2016-07-08 15:30:00,81.06,81.09,81.05,81.08,58124.0,67.1478,67.1727,67.1396,67.1644,58124.0
2016-07-11 09:30:00,81.1,81.1,81.01,81.06,109743.0,67.181,67.181,67.1064,67.1478,109743.0
2016-07-11 10:00:00,81.07,81.07,81.04,81.05,57136.0,67.1561,67.1561,67.1313,67.1396,57136.0
2016-07-11 10:30:00,81.04,81.05,81.0,81.03,59246.0,67.1313,67.1396,67.0981,67.123,59246.0
2016-07-11 11:00:00,81.03,81.04,81.02,81.04,56109.0,67.123,67.1313,67.1147,67.1313,56109.0
2016-07-11 11:30:00,81.04,81.05,81.02,81.04,69324.0,67.1313,67.1396,67.1147,67.1313,69324.0
2016-07-11 12:00:00,81.03,81.06,81.03,81.04,498768.0,67.123,67.1478,67.123,67.1313,498768.0
2016-07-11 12:30:00,81.05,81.05,81.03,81.05,119138.0,67.1396,67.1396,67.123,67.1396,119138.0
2016-07-11 13:00:00,81.05,81.05,81.03,81.05,164167.0,67.1396,67.1396,67.123,67.1396,164167.0
2016-07-11 13:30:00,81.05,81.06,81.03,81.05,186909.0,67.1396,67.1478,67.123,67.1396,186909.0
2016-07-11 14:00:00,81.05,81.06,81.04,81.05,889100.0,67.1396,67.1478,67.1313,67.1396,889100.0
2016-07-11 14:30:00,81.06,81.06,81.03,81.05,123981.0,67.1478,67.1478,67.123,67.1396,123981.0
2016-07-11 15:00:00,81.05,81.06,81.04,81.05,100129.0,67.1396,67.1478,67.1313,67.1396,100129.0
2016-07-11 15:30:00,81.05,81.06,81.04,81.06,348551.0,67.1396,67.1478,67.1313,67.1478,348551.0
2016-07-12 09:30:00,80.99,81.0,80.92,80.98,66804.0,67.0899,67.0981,67.0319,67.0816,66804.0
2016-07-12 10:00:00,80.98,80.98,80.94,80.96,536434.0,67.0816,67.0816,67.0484,67.065,536434.0
2016-07-12 10:30:00,80.96,80.97,80.9,80.93,4382911.0,67.065,67.0733,67.0153,67.0402,4382911.0
2016-07-12 11:00:00,80.93,80.96,80.92,80.95,54779.0,67.0402,67.065,67.0319,67.0567,54779.0
2016-07-12 11:30:00,80.96,80.96,80.92,80.92,171744.0,67.065,67.065,67.0319,67.0319,171744.0
2016-07-12 12:00:00,80.92,80.94,80.92,80.92,38826.0,67.0319,67.0484,67.0319,67.0319,38826.0
2016-07-12 12:30:00,80.93,80.94,80.92,80.94,22144.0,67.0402,67.0484,67.0319,67.0484,22144.0
2016-07-12 13:00:00,80.93,80.94,80.86,80.87,111840.0,67.0402,67.0484,66.9822,66.9905,111840.0
2016-07-12 13:30:00,80.87,80.88,80.85,80.86,96174.0,66.9905,66.9987,66.9739,66.9822,96174.0
2016-07-12 14:00:00,80.86,80.87,80.85,80.86,196508.0,66.9822,66.9905,66.9739,66.9822,196508.0
2016-07-12 14:30:00,80.87,80.88,80.86,80.87,123001.0,66.9905,66.9987,66.9822,66.9905,123001.0
2016-07-12 15:00:00,80.88,80.89,80.86,80.86,134584.0,66.9987,67.007,66.9822,66.9822,134584.0
2016-07-12 15:30:00,80.86,80.9,80.84,80.88,241052.0,66.9822,67.0153,66.9656,66.9987,241052.0
2016-07-13 09:30:00,80.88,81.0,80.88,80.96,50519.0,66.9987,67.0981,66.9987,67.065,50519.0
2016-07-13 10:00:00,80.96,80.98,80.96,80.96,39102.0,67.065,67.0816,67.065,67.065,39102.0
2016-07-13 10:30:00,80.96,80.97,80.96,80.96,42414.0,67.065,67.0733,67.065,67.065,42414.0
2016-07-13 11:00:00,80.97,80.99,80.95,80.98,106528.0,67.0733,67.0899,67.0567,67.0816,106528.0
2016-07-13 11:30:00,80.97,80.98,80.94,80.95,35390.0,67.0733,67.0816,67.0484,67.0567,35390.0
2016-07-13 12:00:00,80.95,80.95,80.93,80.95,18654.0,67.0567,67.0567,67.0402,67.0567,18654.0
2016-07-13 12:30:00,80.95,80.97,80.94,80.97,45808.0,67.0567,67.0733,67.0484,67.0733,45808.0
2016-07-13 13:00:00,80.97,80.97,80.95,80.97,35598.0,67.0733,67.0733,67.0567,67.0733,35598.0
2016-07-13 13:30:00,80.97,80.97,80.95,80.96,26610.0,67.0733,67.0733,67.0567,67.065,26610.0
2016-07-13 14:00:00,80.96,80.97,80.95,80.97,54217.0,67.065,67.0733,67.0567,67.0733,54217.0
2016-07-13 14:30:00,80.96,80.99,80.95,80.97,195883.0,67.065,67.0899,67.0567,67.0733,195883.0
2016-07-13 15:00:00,80.98,80.98,80.93,80.95,136822.0,67.0816,67.0816,67.0402,67.0567,136822.0
2016-07-13 15:30:00,80.94,80.95,80.91,80.93,183886.0,67.0484,67.0567,67.0236,67.0402,183886.0
2016-07-14 09:30:00,80.89,80.92,80.85,80.88,28444.0,67.007,67.0319,66.9739,66.9987,28444.0
2016-07-14 10:00:00,80.87,80.88,80.83,80.87,642005.0,66.9905,66.9987,66.9573,66.9905,642005.0
2016-07-14 10:30:00,80.86,80.88,80.85,80.88,80806.0,66.9822,66.9987,66.9739,66.9987,80806.0
2016-07-14 11:00:00,80.88,80.9,80.87,80.88,81112.0,66.9987,67.0153,66.9905,66.9987,81112.0
2016-07-14 11:30:00,80.89,80.92,80.89,80.91,61752.0,67.007,67.0319,67.007,67.0236,61752.0
2016-07-14 12:00:00,80.91,80.91,80.9,80.9,20974.0,67.0236,67.0236,67.0153,67.0153,20974.0
2016-07-14 12:30:00,80.91,80.91,80.9,80.91,33666.0,67.0236,67.0236,67.0153,67.0236,33666.0
2016-07-14 13:00:00,80.9,80.91,80.88,80.89,24455.0,67.0153,67.0236,66.9987,67.007,24455.0
2016-07-14 13:30:00,80.89,80.89,80.86,80.88,108025.0,67.007,67.007,66.9822,66.9987,108025.0
2016-07-14 14:00:00,80.88,80.89,80.87,80.88,89295.0,66.9987,67.007,66.9905,66.9987,89295.0
2016-07-14 14:30:00,80.89,80.89,80.88,80.89,76637.0,67.007,67.007,66.9987,67.007,76637.0
2016-07-14 15:00:00,80.89,80.89,80.88,80.88,38573.0,67.007,67.007,66.9987,66.9987,38573.0
2016-07-14 15:30:00,80.88,80.91,80.87,80.88,106111.0,66.9987,67.0236,66.9905,66.9987,106111.0
2016-07-15 09:30:00,80.87,80.87,80.81,80.82,187952.0,66.9905,66.9905,66.9408,66.949,187952.0
2016-07-15 10:00:00,80.81,80.83,80.77,80.78,290228.0,66.9408,66.9573,66.9076,66.9159,290228.0
2016-07-15 10:30:00,80.78,80.81,80.78,80.8,47766.0,66.9159,66.9408,66.9159,66.9325,47766.0
2016-07-15 11:00:00,80.8,80.82,80.8,80.81,39381.0,66.9325,66.949,66.9325,66.9408,39381.0
2016-07-15 11:30:00,80.81,80.83,80.8,80.81,34282.0,66.9408,66.9573,66.9325,66.9408,34282.0
2016-07-15 12:00:00,80.81,80.83,80.78,80.82,125223.0,66.9408,66.9573,66.9159,66.949,125223.0
2016-07-15 12:30:00,80.83,80.83,80.82,80.82,35634.0,66.9573,66.9573,66.949,66.949,35634.0
2016-07-15 13:00:00,80.83,80.83,80.79,80.81,81755.0,66.9573,66.9573,66.9242,66.9408,81755.0
2016-07-15 13:30:00,80.8,80.82,80.79,80.81,77651.0,66.9325,66.949,66.9242,66.9408,77651.0
2016-07-15 14:00:00,80.81,80.82,80.78,80.8,183940.0,66.9408,66.949,66.9159,66.9325,183940.0
2016-07-15 14:30:00,80.8,80.82,80.8,80.82,49383.0,66.9325,66.949,66.9325,66.949,49383.0
2016-07-15 15:00:00,80.82,80.83,80.8,80.83,325642.0,66.949,66.9573,66.9325,66.9573,325642.0
2016-07-15 15:30:00,80.83,80.84,80.82,80.83,123176.0,66.9573,66.9656,66.949,66.9573,123176.0
2016-07-18 09:30:00,80.91,80.91,80.87,80.89,45201.0,67.0236,67.0236,66.9905,67.007,45201.0
2016-07-18 10:00:00,80.89,80.9,80.86,80.87,48900.0,67.007,67.0153,66.9822,66.9905,48900.0
2016-07-18 10:30:00,80.86,80.87,80.85,80.86,53037.0,66.9822,66.9905,66.9739,66.9822,53037.0
2016-07-18 11:00:00,80.86,80.87,80.84,80.84,45870.0,66.9822,66.9905,66.9656,66.9656,45870.0
2016-07-18 11:30:00,80.84,80.86,80.84,80.84,36331.0,66.9656,66.9822,66.9656,66.9656,36331.0
2016-07-18 12:00:00,80.84,80.86,80.84,80.84,69000.0,66.9656,66.9822,66.9656,66.9656,69000.0
2016-07-18 12:30:00,80.85,80.86,80.84,80.86,20761.0,66.9739,66.9822,66.9656,66.9822,20761.0
2016-07-18 13:00:00,80.86,80.88,80.85,80.88,44594.0,66.9822,66.9987,66.9739,66.9987,44594.0
2016-07-18 13:30:00,80.88,80.88,80.86,80.87,60132.0,66.9987,66.9987,66.9822,66.9905,60132.0
2016-07-18 14:00:00,80.86,80.89,80.86,80.88,84118.0,66.9822,67.007,66.9822,66.9987,84118.0
2016-07-18 14:30:00,80.89,80.89,80.87,80.87,50948.0,67.007,67.007,66.9905,66.9905,50948.0
2016-07-18 15:00:00,80.88,80.88,80.85,80.86,429566.0,66.9987,66.9987,66.9739,66.9822,429566.0
2016-07-18 15:30:00,80.87,80.87,80.84,80.84,106224.0,66.9905,66.9905,66.9656,66.9656,106224.0
2016-07-19 09:30:00,80.89,80.9,80.85,80.86,65507.0,67.007,67.0153,66.9739,66.9822,65507.0
2016-07-19 10:00:00,80.88,80.89,80.84,80.85,29210.0,66.9987,67.007,66.9656,66.9739,29210.0
2016-07-19 10:30:00,80.86,80.87,80.84,80.85,33658.0,66.9822,66.9905,66.9656,66.9739,33658.0
2016-07-19 11:00:00,80.84,80.88,80.84,80.84,112782.0,66.9656,66.9987,66.9656,66.9656,112782.0
2016-07-19 11:30:00,80.85,80.87,80.84,80.87,178287.0,66.9739,66.9905,66.9656,66.9905,178287.0
2016-07-19 12:00:00,80.87,80.88,80.86,80.87,31424.0,66.9905,66.9987,66.9822,66.9905,31424.0
2016-07-19 12:30:00,80.86,80.89,80.86,80.87,95144.0,66.9822,67.007,66.9822,66.9905,95144.0
2016-07-19 13:00:00,80.88,80.89,80.87,80.88,35439.0,66.9987,67.007,66.9905,66.9987,35439.0
2016-07-19 13:30:00,80.87,80.88,80.86,80.88,34699.0,66.9905,66.9987,66.9822,66.9987,34699.0
2016-07-19 14:00:00,80.88,80.89,80.86,80.86,68853.0,66.9987,67.007,66.9822,66.9822,68853.0
2016-07-19 14:30:00,80.86,80.89,80.86,80.89,41005.0,66.9822,67.007,66.9822,67.007,41005.0
2016-07-19 15:00:00,80.89,80.89,80.88,80.89,36379.0,67.007,67.007,66.9987,67.007,36379.0
2016-07-19 15:30:00,80.89,80.9,80.88,80.88,62517.0,67.007,67.0153,66.9987,66.9987,62517.0
2016-07-20 09:30:00,80.88,80.88,80.86,80.87,58828.0,66.9987,66.9987,66.9822,66.9905,58828.0
2016-07-20 10:00:00,80.87,80.87,80.83,80.84,67858.0,66.9905,66.9905,66.9573,66.9656,67858.0
2016-07-20 10:30:00,80.84,80.84,80.83,80.84,31158.0,66.9656,66.9656,66.9573,66.9656,31158.0
2016-07-20 11:00:00,80.84,80.86,80.83,80.84,61587.0,66.9656,66.9822,66.9573,66.9656,61587.0
2016-07-20 11:30:00,80.83,80.84,80.83,80.83,56136.0,66.9573,66.9656,66.9573,66.9573,56136.0
2016-07-20 12:00:00,80.83,80.84,80.83,80.84,60888.0,66.9573,66.9656,66.9573,66.9656,60888.0
2016-07-20 12:30:00,80.83,80.85,80.83,80.83,36010.0,66.9573,66.9739,66.9573,66.9573,36010.0
2016-07-20 13:00:00,80.84,80.85,80.83,80.85,50055.0,66.9656,66.9739,66.9573,66.9739,50055.0
2016-07-20 13:30:00,80.85,80.85,80.84,80.84,40099.0,66.9739,66.9739,66.9656,66.9656,40099.0
2016-07-20 14:00:00,80.85,80.87,80.84,80.85,63051.0,66.9739,66.9905,66.9656,66.9739,63051.0
2016-07-20 14:30:00,80.85,80.87,80.84,80.86,92508.0,66.9739,66.9905,66.9656,66.9822,92508.0
2016-07-20 15:00:00,80.86,80.87,80.84,80.85,68262.0,66.9822,66.9905,66.9656,66.9739,68262.0
2016-07-20 15:30:00,80.86,80.87,80.84,80.86,63449.0,66.9822,66.9905,66.9656,66.9822,63449.0
2016-07-21 09:30:00,80.86,80.88,80.82,80.84,61145.0,66.9822,66.9987,66.949,66.9656,61145.0
2016-07-21 10:00:00,80.83,80.85,80.83,80.84,36995.0,66.9573,66.9739,66.9573,66.9656,36995.0
2016-07-21 10:30:00,80.83,80.86,80.83,80.86,25995.0,66.9573,66.9822,66.9573,66.9822,25995.0
2016-07-21 11:00:00,80.86,80.88,80.85,80.88,40316.0,66.9822,66.9987,66.9739,66.9987,40316.0
2016-07-21 11:30:00,80.88,80.91,80.87,80.91,28717.0,66.9987,67.0236,66.9905,67.0236,28717.0
2016-07-21 12:00:00,80.91,80.91,80.87,80.91,97823.0,67.0236,67.0236,66.9905,67.0236,97823.0
2016-07-21 12:30:00,80.91,80.92,80.9,80.92,63353.0,67.0236,67.0319,67.0153,67.0319,63353.0
2016-07-21 13:00:00,80.91,80.93,80.91,80.92,28613.0,67.0236,67.0402,67.0236,67.0319,28613.0
2016-07-21 13:30:00,80.93,80.93,80.91,80.92,36474.0,67.0402,67.0402,67.0236,67.0319,36474.0
2016-07-21 14:00:00,80.92,80.92,80.91,80.92,94798.0,67.0319,67.0319,67.0236,67.0319,94798.0
2016-07-21 14:30:00,80.92,80.94,80.91,80.93,136596.0,67.0319,67.0484,67.0236,67.0402,136596.0
2016-07-21 15:00:00,80.94,80.96,80.93,80.96,63336.0,67.0484,67.065,67.0402,67.065,63336.0
2016-07-21 15:30:00,80.96,80.96,80.93,80.94,106173.0,67.065,67.065,67.0402,67.0484,106173.0
2016-07-22 09:30:00,80.9,80.91,80.88,80.91,278683.0,67.0153,67.0236,66.9987,67.0236,278683.0
2016-07-22 10:00:00,80.91,80.91,80.84,80.87,413760.0,67.0236,67.0236,66.9656,66.9905,413760.0
2016-07-22 10:30:00,80.87,80.88,80.86,80.86,29644.0,66.9905,66.9987,66.9822,66.9822,29644.0
2016-07-22 11:00:00,80.86,80.88,80.84,80.87,49171.0,66.9822,66.9987,66.9656,66.9905,49171.0
2016-07-22 11:30:00,80.88,80.92,80.88,80.92,32403.0,66.9987,67.0319,66.9987,67.0319,32403.0
2016-07-22 12:00:00,80.92,80.92,80.89,80.9,45333.0,67.0319,67.0319,67.007,67.0153,45333.0
2016-07-22 12:30:00,80.89,80.92,80.89,80.92,40093.0,67.007,67.0319,67.007,67.0319,40093.0
2016-07-22 13:00:00,80.91,80.93,80.91,80.92,48130.0,67.0236,67.0402,67.0236,67.0319,48130.0
2016-07-22 13:30:00,80.92,80.93,80.88,80.89,180992.0,67.0319,67.0402,66.9987,67.007,180992.0
2016-07-22 14:00:00,80.89,80.89,80.88,80.89,50885.0,67.007,67.007,66.9987,67.007,50885.0
2016-07-22 14:30:00,80.89,80.89,80.86,80.87,102275.0,67.007,67.007,66.9822,66.9905,102275.0
2016-07-22 15:00:00,80.87,80.89,80.86,80.89,48523.0,66.9905,67.007,66.9822,67.007,48523.0
2016-07-22 15:30:00,80.89,80.91,80.88,80.9,38038.0,67.007,67.0236,66.9987,67.0153,38038.0
2016-07-25 09:30:00,80.9,80.9,80.86,80.89,94164.0,67.0153,67.0153,66.9822,67.007,94164.0
2016-07-25 10:00:00,80.89,80.9,80.87,80.9,57639.0,67.007,67.0153,66.9905,67.0153,57639.0
2016-07-25 10:30:00,80.9,80.9,80.87,80.88,58893.0,67.0153,67.0153,66.9905,66.9987,58893.0
2016-07-25 11:00:00,80.88,80.89,80.86,80.89,45192.0,66.9987,67.007,66.9822,67.007,45192.0
2016-07-25 11:30:00,80.88,80.89,80.87,80.87,50740.0,66.9987,67.007,66.9905,66.9905,50740.0
2016-07-25 12:00:00,80.88,80.88,80.85,80.86,78209.0,66.9987,66.9987,66.9739,66.9822,78209.0
2016-07-25 12:30:00,80.86,80.86,80.84,80.86,30103.0,66.9822,66.9822,66.9656,66.9822,30103.0
2016-07-25 13:00:00,80.85,80.86,80.84,80.84,23379.0,66.9739,66.9822,66.9656,66.9656,23379.0
2016-07-25 13:30:00,80.84,80.86,80.83,80.85,85586.0,66.9656,66.9822,66.9573,66.9739,85586.0
2016-07-25 14:00:00,80.85,80.87,80.84,80.86,44499.0,66.9739,66.9905,66.9656,66.9822,44499.0
2016-07-25 14:30:00,80.87,80.87,80.83,80.86,71549.0,66.9905,66.9905,66.9573,66.9822,71549.0
2016-07-25 15:00:00,80.87,80.87,80.84,80.85,49536.0,66.9905,66.9905,66.9656,66.9739,49536.0
2016-07-25 15:30:00,80.85,80.86,80.82,80.85,164258.0,66.9739,66.9822,66.949,66.9739,164258.0
2016-07-26 09:30:00,80.9,80.9,80.82,80.85,61250.0,67.0153,67.0153,66.949,66.9739,61250.0
2016-07-26 10:00:00,80.83,80.84,80.81,80.83,26666.0,66.9573,66.9656,66.9408,66.9573,26666.0
2016-07-26 10:30:00,80.83,80.86,80.82,80.82,34766.0,66.9573,66.9822,66.949,66.949,34766.0
2016-07-26 11:00:00,80.82,80.84,80.82,80.83,135203.0,66.949,66.9656,66.949,66.9573,135203.0
2016-07-26 11:30:00,80.84,80.85,80.83,80.84,35640.0,66.9656,66.9739,66.9573,66.9656,35640.0
2016-07-26 12:00:00,80.84,80.85,80.83,80.83,28641.0,66.9656,66.9739,66.9573,66.9573,28641.0
2016-07-26 12:30:00,80.84,80.85,80.83,80.84,36923.0,66.9656,66.9739,66.9573,66.9656,36923.0
2016-07-26 13:00:00,80.85,80.85,80.82,80.84,34167.0,66.9739,66.9739,66.949,66.9656,34167.0
2016-07-26 13:30:00,80.83,80.84,80.8,80.81,111025.0,66.9573,66.9656,66.9325,66.9408,111025.0
2016-07-26 14:00:00,80.81,80.84,80.8,80.84,87117.0,66.9408,66.9656,66.9325,66.9656,87117.0
2016-07-26 14:30:00,80.83,80.86,80.83,80.86,42687.0,66.9573,66.9822,66.9573,66.9822,42687.0
2016-07-26 15:00:00,80.86,80.86,80.84,80.84,91295.0,66.9822,66.9822,66.9656,66.9656,91295.0
2016-07-26 15:30:00,80.85,80.87,80.84,80.87,72658.0,66.9739,66.9905,66.9656,66.9905,72658.0
2016-07-27 09:30:00,80.85,80.9,80.84,80.88,129483.0,66.9739,67.0153,66.9656,66.9987,129483.0
2016-07-27 10:00:00,80.87,80.9,80.87,80.89,69111.0,66.9905,67.0153,66.9905,67.007,69111.0
2016-07-27 10:30:00,80.9,80.91,80.88,80.91,52021.0,67.0153,67.0236,66.9987,67.0236,52021.0
2016-07-27 11:00:00,80.91,80.93,80.9,80.92,65268.0,67.0236,67.0402,67.0153,67.0319,65268.0
2016-07-27 11:30:00,80.92,80.93,80.91,80.92,75653.0,67.0319,67.0402,67.0236,67.0319,75653.0
2016-07-27 12:00:00,80.92,80.92,80.91,80.91,73299.0,67.0319,67.0319,67.0236,67.0236,73299.0
2016-07-27 12:30:00,80.91,80.92,80.9,80.91,56584.0,67.0236,67.0319,67.0153,67.0236,56584.0
2016-07-27 13:00:00,80.91,80.92,80.9,80.92,60893.0,67.0236,67.0319,67.0153,67.0319,60893.0
2016-07-27 13:30:00,80.92,80.95,80.91,80.94,127344.0,67.0319,67.0567,67.0236,67.0484,127344.0
2016-07-27 14:00:00,80.93,80.94,80.85,80.94,104440.0,67.0402,67.0484,66.9739,67.0484,104440.0
2016-07-27 14:30:00,80.93,80.96,80.93,80.95,61675.0,67.0402,67.065,67.0402,67.0567,61675.0
2016-07-27 15:00:00,80.95,80.95,80.93,80.94,86203.0,67.0567,67.0567,67.0402,67.0484,86203.0
2016-07-27 15:30:00,80.94,80.98,80.93,80.96,366904.0,67.0484,67.0816,67.0402,67.065,366904.0
2016-07-28 09:30:00,80.94,80.95,80.9,80.95,59887.0,67.0484,67.0567,67.0153,67.0567,59887.0
2016-07-28 10:00:00,80.94,80.96,80.94,80.95,62615.0,67.0484,67.065,67.0484,67.0567,62615.0
2016-07-28 10:30:00,80.95,80.95,80.94,80.95,35568.0,67.0567,67.0567,67.0484,67.0567,35568.0
2016-07-28 11:00:00,80.95,80.97,80.95,80.97,28824.0,67.0567,67.0733,67.0567,67.0733,28824.0
2016-07-28 11:30:00,80.97,80.97,80.96,80.97,39892.0,67.0733,67.0733,67.065,67.0733,39892.0
2016-07-28 12:00:00,80.96,80.97,80.96,80.97,25124.0,67.065,67.0733,67.065,67.0733,25124.0
2016-07-28 12:30:00,80.97,80.97,80.96,80.97,61203.0,67.0733,67.0733,67.065,67.0733,61203.0
2016-07-28 13:00:00,80.97,80.99,80.96,80.99,52795.0,67.0733,67.0899,67.065,67.0899,52795.0
2016-07-28 13:30:00,80.98,80.99,80.97,80.98,48266.0,67.0816,67.0899,67.0733,67.0816,48266.0
2016-07-28 14:00:00,80.98,80.98,80.96,80.96,62704.0,67.0816,67.0816,67.065,67.065,62704.0
2016-07-28 14:30:00,80.97,80.97,80.96,80.96,44512.0,67.0733,67.0733,67.065,67.065,44512.0
2016-07-28 15:00:00,80.96,80.97,80.96,80.97,42033.0,67.065,67.0733,67.065,67.0733,42033.0
2016-07-28 15:30:00,80.96,80.98,80.95,80.97,66424.0,67.065,67.0816,67.0567,67.0733,66424.0
2016-07-29 09:30:00,81.08,81.08,81.01,81.05,52769.0,67.1644,67.1644,67.1064,67.1396,52769.0
2016-07-29 10:00:00,81.06,81.07,81.05,81.07,34013.0,67.1478,67.1561,67.1396,67.1561,34013.0
2016-07-29 10:30:00,81.06,81.08,81.05,81.06,72837.0,67.1478,67.1644,67.1396,67.1478,72837.0
2016-07-29 11:00:00,81.06,81.07,81.04,81.05,56967.0,67.1478,67.1561,67.1313,67.1396,56967.0
2016-07-29 11:30:00,81.06,81.08,81.05,81.08,49955.0,67.1478,67.1644,67.1396,67.1644,49955.0
2016-07-29 12:00:00,81.07,81.09,81.07,81.09,28203.0,67.1561,67.1727,67.1561,67.1727,28203.0
2016-07-29 12:30:00,81.08,81.09,81.06,81.07,31350.0,67.1644,67.1727,67.1478,67.1561,31350.0
2016-07-29 13:00:00,81.06,81.07,81.03,81.05,45094.0,67.1478,67.1561,67.123,67.1396,45094.0
2016-07-29 13:30:00,81.05,81.06,81.04,81.05,52124.0,67.1396,67.1478,67.1313,67.1396,52124.0
2016-07-29 14:00:00,81.06,81.08,81.04,81.06,130856.0,67.1478,67.1644,67.1313,67.1478,130856.0
2016-07-29 14:30:00,81.07,81.09,81.06,81.09,62961.0,67.1561,67.1727,67.1478,67.1727,62961.0
2016-07-29 15:00:00,81.09,81.11,81.08,81.11,119269.0,67.1727,67.1893,67.1644,67.1893,119269.0
2016-07-29 15:30:00,81.1,81.11,81.06,81.08,162331.0,67.181,67.1893,67.1478,67.1644,162331.0
2016-08-01 09:30:00,81.11,81.11,80.9,80.9,136870.0,67.273,67.273,67.0988,67.0988,136870.0
2016-08-01 10:00:00,80.91,80.97,80.89,80.96,176637.0,67.1071,67.1569,67.0905,67.1486,176637.0
2016-08-01 10:30:00,80.96,80.97,80.95,80.97,92703.0,67.1486,67.1569,67.1403,67.1569,92703.0
2016-08-01 11:00:00,80.97,80.97,80.94,80.95,124800.0,67.1569,67.1569,67.132,67.1403,124800.0
2016-08-01 11:30:00,80.95,80.97,80.94,80.96,57122.0,67.1403,67.1569,67.132,67.1486,57122.0
2016-08-01 12:00:00,80.97,80.98,80.96,80.97,185652.0,67.1569,67.1652,67.1486,67.1569,185652.0
2016-08-01 12:30:00,80.97,80.98,80.96,80.97,81388.0,67.1569,67.1652,67.1486,67.1569,81388.0
2016-08-01 13:00:00,80.97,80.97,80.96,80.97,39729.0,67.1569,67.1569,67.1486,67.1569,39729.0
2016-08-01 13:30:00,80.96,80.97,80.96,80.96,26870.0,67.1486,67.1569,67.1486,67.1486,26870.0
2016-08-01 14:00:00,80.97,80.97,80.93,80.93,91293.0,67.1569,67.1569,67.1237,67.1237,91293.0
2016-08-01 14:30:00,80.93,80.96,80.92,80.95,125599.0,67.1237,67.1486,67.1154,67.1403,125599.0
2016-08-01 15:00:00,80.95,80.96,80.92,80.92,62307.0,67.1403,67.1486,67.1154,67.1154,62307.0
2016-08-01 15:30:00,80.93,80.94,80.91,80.94,73744.0,67.1237,67.132,67.1071,67.132,73744.0
2016-08-02 09:30:00,80.91,80.98,80.91,80.92,223580.0,67.1071,67.1652,67.1071,67.1154,223580.0
2016-08-02 10:00:00,80.93,80.94,80.92,80.92,99063.0,67.1237,67.132,67.1154,67.1154,99063.0
2016-08-02 10:30:00,80.92,80.96,80.91,80.96,188537.0,67.1154,67.1486,67.1071,67.1486,188537.0
2016-08-02 11:00:00,80.95,80.96,80.94,80.95,325317.0,67.1403,67.1486,67.132,67.1403,325317.0
2016-08-02 11:30:00,80.94,80.95,80.94,80.95,69847.0,67.132,67.1403,67.132,67.1403,69847.0
2016-08-02 12:00:00,80.95,80.95,80.94,80.95,119915.0,67.1403,67.1403,67.132,67.1403,119915.0
2016-08-02 12:30:00,80.95,80.95,80.94,80.95,129913.0,67.1403,67.1403,67.132,67.1403,129913.0
2016-08-02 13:00:00,80.94,80.97,80.94,80.97,77812.0,67.132,67.1569,67.132,67.1569,77812.0
2016-08-02 13:30:00,80.97,80.97,80.93,80.94,190256.0,67.1569,67.1569,67.1237,67.132,190256.0
2016-08-02 14:00:00,80.94,80.94,80.91,80.93,631837.0,67.132,67.132,67.1071,67.1237,631837.0
2016-08-02 14:30:00,80.94,80.94,80.93,80.93,77734.0,67.132,67.132,67.1237,67.1237,77734.0
2016-08-02 15:00:00,80.93,80.94,80.91,80.92,355209.0,67.1237,67.132,67.1071,67.1154,355209.0
2016-08-02 15:30:00,80.93,80.93,80.9,80.91,427188.0,67.1237,67.1237,67.0988,67.1071,427188.0
2016-08-03 09:30:00,80.92,80.93,80.87,80.88,110588.0,67.1154,67.1237,67.0739,67.0822,110588.0
2016-08-03 10:00:00,80.88,80.88,80.82,80.82,57052.0,67.0822,67.0822,67.0325,67.0325,57052.0
2016-08-03 10:30:00,80.82,80.85,80.82,80.85,102394.0,67.0325,67.0574,67.0325,67.0574,102394.0
2016-08-03 11:00:00,80.84,80.85,80.83,80.83,103743.0,67.0491,67.0574,67.0408,67.0408,103743.0
2016-08-03 11:30:00,80.83,80.84,80.83,80.83,48431.0,67.0408,67.0491,67.0408,67.0408,48431.0
2016-08-03 12:00:00,80.83,80.84,80.82,80.84,124065.0,67.0408,67.0491,67.0325,67.0491,124065.0
2016-08-03 12:30:00,80.84,80.84,80.83,80.84,67190.0,67.0491,67.0491,67.0408,67.0491,67190.0
2016-08-03 13:00:00,80.84,80.84,80.83,80.84,46216.0,67.0491,67.0491,67.0408,67.0491,46216.0
2016-08-03 13:30:00,80.83,80.87,80.83,80.86,51312.0,67.0408,67.0739,67.0408,67.0656,51312.0
2016-08-03 14:00:00,80.86,80.86,80.83,80.84,634110.0,67.0656,67.0656,67.0408,67.0491,634110.0
2016-08-03 14:30:00,80.84,80.84,80.81,80.83,565279.0,67.0491,67.0491,67.0242,67.0408,565279.0
2016-08-03 15:00:00,80.83,80.84,80.82,80.84,665582.0,67.0408,67.0491,67.0325,67.0491,665582.0
2016-08-03 15:30:00,80.84,80.85,80.82,80.84,1282678.0,67.0491,67.0574,67.0325,67.0491,1282678.0
2016-08-04 09:30:00,80.91,80.99,80.85,80.97,85731.0,67.1071,67.1735,67.0574,67.1569,85731.0
2016-08-04 10:00:00,80.98,80.98,80.95,80.97,111360.0,67.1652,67.1652,67.1403,67.1569,111360.0
2016-08-04 10:30:00,80.97,80.97,80.96,80.97,39172.0,67.1569,67.1569,67.1486,67.1569,39172.0
2016-08-04 11:00:00,80.97,80.98,80.96,80.98,16456.0,67.1569,67.1652,67.1486,67.1652,16456.0
2016-08-04 11:30:00,80.98,80.98,80.96,80.96,72050.0,67.1652,67.1652,67.1486,67.1486,72050.0
2016-08-04 12:00:00,80.97,80.97,80.95,80.97,27731.0,67.1569,67.1569,67.1403,67.1569,27731.0
2016-08-04 12:30:00,80.97,80.98,80.96,80.98,29227.0,67.1569,67.1652,67.1486,67.1652,29227.0
2016-08-04 13:00:00,80.98,80.98,80.95,80.95,28465.0,67.1652,67.1652,67.1403,67.1403,28465.0
2016-08-04 13:30:00,80.95,80.97,80.95,80.97,29071.0,67.1403,67.1569,67.1403,67.1569,29071.0
2016-08-04 14:00:00,80.96,80.97,80.95,80.96,31523.0,67.1486,67.1569,67.1403,67.1486,31523.0
2016-08-04 14:30:00,80.97,80.98,80.96,80.96,86208.0,67.1569,67.1652,67.1486,67.1486,86208.0
2016-08-04 15:00:00,80.97,80.97,80.95,80.95,74195.0,67.1569,67.1569,67.1403,67.1403,74195.0
2016-08-04 15:30:00,80.95,80.96,80.95,80.95,48388.0,67.1403,67.1486,67.1403,67.1403,48388.0
2016-08-05 09:30:00,80.89,80.89,80.84,80.84,71614.0,67.0905,67.0905,67.0491,67.0491,71614.0
2016-08-05 10:00:00,80.85,80.85,80.81,80.82,218069.0,67.0574,67.0574,67.0242,67.0325,218069.0
2016-08-05 10:30:00,80.82,80.85,80.81,80.82,210775.0,67.0325,67.0574,67.0242,67.0325,210775.0
2016-08-05 11:00:00,80.82,80.84,80.82,80.84,57276.0,67.0325,67.0491,67.0325,67.0491,57276.0
2016-08-05 11:30:00,80.84,80.85,80.83,80.84,271526.0,67.0491,67.0574,67.0408,67.0491,271526.0
2016-08-05 12:00:00,80.84,80.85,80.83,80.84,46644.0,67.0491,67.0574,67.0408,67.0491,46644.0
2016-08-05 12:30:00,80.84,80.85,80.83,80.84,202583.0,67.0491,67.0574,67.0408,67.0491,202583.0
2016-08-05 13:00:00,80.83,80.84,80.83,80.83,58081.0,67.0408,67.0491,67.0408,67.0408,58081.0
2016-08-05 13:30:00,80.82,80.84,80.82,80.84,246136.0,67.0325,67.0491,67.0325,67.0491,246136.0
2016-08-05 14:00:00,80.84,80.84,80.82,80.83,123986.0,67.0491,67.0491,67.0325,67.0408,123986.0
2016-08-05 14:30:00,80.83,80.83,80.82,80.83,93717.0,67.0408,67.0408,67.0325,67.0408,93717.0
2016-08-05 15:00:00,80.83,80.83,80.81,80.81,121300.0,67.0408,67.0408,67.0242,67.0242,121300.0
2016-08-05 15:30:00,80.82,80.83,80.81,80.81,362697.0,67.0325,67.0408,67.0242,67.0242,362697.0
2016-08-08 09:30:00,80.85,80.85,80.74,80.77,68895.0,67.0574,67.0574,66.9661,66.991,68895.0
2016-08-08 10:00:00,80.77,80.81,80.76,80.8,34019.0,66.991,67.0242,66.9827,67.0159,34019.0
2016-08-08 10:30:00,80.8,80.82,80.79,80.82,39586.0,67.0159,67.0325,67.0076,67.0325,39586.0
2016-08-08 11:00:00,80.82,80.82,80.8,80.81,25726.0,67.0325,67.0325,67.0159,67.0242,25726.0
2016-08-08 11:30:00,80.8,80.82,80.8,80.81,35596.0,67.0159,67.0325,67.0159,67.0242,35596.0
2016-08-08 12:00:00,80.82,80.82,80.81,80.81,22391.0,67.0325,67.0325,67.0242,67.0242,22391.0
2016-08-08 12:30:00,80.81,80.82,80.8,80.81,36683.0,67.0242,67.0325,67.0159,67.0242,36683.0
2016-08-08 13:00:00,80.81,80.81,80.8,80.81,73226.0,67.0242,67.0242,67.0159,67.0242,73226.0
2016-08-08 13:30:00,80.8,80.81,80.8,80.81,50070.0,67.0159,67.0242,67.0159,67.0242,50070.0
2016-08-08 14:00:00,80.81,80.82,80.8,80.82,142216.0,67.0242,67.0325,67.0159,67.0325,142216.0
2016-08-08 14:30:00,80.81,80.82,80.81,80.82,69047.0,67.0242,67.0325,67.0242,67.0325,69047.0
2016-08-08 15:00:00,80.81,80.82,80.81,80.82,69060.0,67.0242,67.0325,67.0242,67.0325,69060.0
2016-08-08 15:30:00,80.81,80.82,80.81,80.82,53072.0,67.0242,67.0325,67.0242,67.0325,53072.0
2016-08-09 09:30:00,80.78,80.83,80.78,80.8,95414.0,66.9993,67.0408,66.9993,67.0159,95414.0
2016-08-09 10:00:00,80.81,80.81,80.8,80.8,40155.0,67.0242,67.0242,67.0159,67.0159,40155.0
2016-08-09 10:30:00,80.8,80.82,80.8,80.82,22143.0,67.0159,67.0325,67.0159,67.0325,22143.0
2016-08-09 11:00:00,80.82,80.83,80.81,80.82,25902.0,67.0325,67.0408,67.0242,67.0325,25902.0
2016-08-09 11:30:00,80.82,80.83,80.81,80.82,48730.0,67.0325,67.0408,67.0242,67.0325,48730.0
2016-08-09 12:00:00,80.81,80.82,80.8,80.82,51925.0,67.0242,67.0325,67.0159,67.0325,51925.0
2016-08-09 12:30:00,80.82,80.82,80.8,80.8,96584.0,67.0325,67.0325,67.0159,67.0159,96584.0
2016-08-09 13:00:00,80.81,80.85,80.8,80.84,74631.0,67.0242,67.0574,67.0159,67.0491,74631.0
2016-08-09 13:30:00,80.84,80.86,80.83,80.86,44293.0,67.0491,67.0656,67.0408,67.0656,44293.0
2016-08-09 14:00:00,80.85,80.86,80.84,80.85,56663.0,67.0574,67.0656,67.0491,67.0574,56663.0
2016-08-09 14:30:00,80.84,80.88,80.84,80.87,135664.0,67.0491,67.0822,67.0491,67.0739,135664.0
2016-08-09 15:00:00,80.86,80.87,80.86,80.87,38941.0,67.0656,67.0739,67.0656,67.0739,38941.0
2016-08-09 15:30:00,80.87,80.91,80.86,80.87,282869.0,67.0739,67.1071,67.0656,67.0739,282869.0
2016-08-10 09:30:00,80.93,80.93,80.86,80.91,48411.0,67.1237,67.1237,67.0656,67.1071,48411.0
2016-08-10 10:00:00,80.91,80.91,80.88,80.89,56713.0,67.1071,67.1071,67.0822,67.0905,56713.0
2016-08-10 10:30:00,80.88,80.9,80.88,80.89,38074.0,67.0822,67.0988,67.0822,67.0905,38074.0
2016-08-10 11:00:00,80.89,80.9,80.88,80.9,51282.0,67.0905,67.0988,67.0822,67.0988,51282.0
2016-08-10 11:30:00,80.89,80.9,80.88,80.89,38792.0,67.0905,67.0988,67.0822,67.0905,38792.0
2016-08-10 12:00:00,80.89,80.9,80.88,80.89,35672.0,67.0905,67.0988,67.0822,67.0905,35672.0
2016-08-10 12:30:00,80.89,80.91,80.89,80.91,29186.0,67.0905,67.1071,67.0905,67.1071,29186.0
2016-08-10 13:00:00,80.91,80.92,80.9,80.92,19760.0,67.1071,67.1154,67.0988,67.1154,19760.0
2016-08-10 13:30:00,80.92,80.93,80.91,80.93,51161.0,67.1154,67.1237,67.1071,67.1237,51161.0
2016-08-10 14:00:00,80.93,80.93,80.91,80.93,74794.0,67.1237,67.1237,67.1071,67.1237,74794.0
2016-08-10 14:30:00,80.92,80.93,80.92,80.92,60315.0,67.1154,67.1237,67.1154,67.1154,60315.0
2016-08-10 15:00:00,80.93,80.93,80.92,80.92,63776.0,67.1237,67.1237,67.1154,67.1154,63776.0
2016-08-10 15:30:00,80.93,80.93,80.92,80.93,69262.0,67.1237,67.1237,67.1154,67.1237,69262.0
2016-08-11 09:30:00,80.95,80.95,80.9,80.91,77515.0,67.1403,67.1403,67.0988,67.1071,77515.0
2016-08-11 10:00:00,80.9,80.91,80.89,80.9,34143.0,67.0988,67.1071,67.0905,67.0988,34143.0
2016-08-11 10:30:00,80.9,80.9,80.89,80.9,27946.0,67.0988,67.0988,67.0905,67.0988,27946.0
2016-08-11 11:00:00,80.9,80.9,80.87,80.88,49863.0,67.0988,67.0988,67.0739,67.0822,49863.0
2016-08-11 11:30:00,80.88,80.88,80.87,80.87,36466.0,67.0822,67.0822,67.0739,67.0739,36466.0
2016-08-11 12:00:00,80.87,80.88,80.84,80.85,73145.0,67.0739,67.0822,67.0491,67.0574,73145.0
2016-08-11 12:30:00,80.85,80.85,80.84,80.84,24898.0,67.0574,67.0574,67.0491,67.0491,24898.0
2016-08-11 13:00:00,80.84,80.85,80.82,80.83,44010.0,67.0491,67.0574,67.0325,67.0408,44010.0
2016-08-11 13:30:00,80.83,80.83,80.8,80.81,36466.0,67.0408,67.0408,67.0159,67.0242,36466.0
2016-08-11 14:00:00,80.81,80.81,80.79,80.8,83655.0,67.0242,67.0242,67.0076,67.0159,83655.0
2016-08-11 14:30:00,80.79,80.81,80.77,80.79,161292.0,67.0076,67.0242,66.991,67.0076,161292.0
2016-08-11 15:00:00,80.8,80.8,80.79,80.8,279772.0,67.0159,67.0159,67.0076,67.0159,279772.0
2016-08-11 15:30:00,80.8,80.81,80.79,80.81,67523.0,67.0159,67.0242,67.0076,67.0242,67523.0
2016-08-12 09:30:00,80.89,80.97,80.88,80.93,53498.0,67.0905,67.1569,67.0822,67.1237,53498.0
2016-08-12 10:00:00,80.94,80.94,80.93,80.93,14819.0,67.132,67.132,67.1237,67.1237,14819.0
2016-08-12 10:30:00,80.93,80.94,80.91,80.94,47918.0,67.1237,67.132,67.1071,67.132,47918.0
2016-08-12 11:00:00,80.94,80.94,80.92,80.92,28827.0,67.132,67.132,67.1154,67.1154,28827.0
2016-08-12 11:30:00,80.92,80.94,80.92,80.92,60007.0,67.1154,67.132,67.1154,67.1154,60007.0
2016-08-12 12:00:00,80.92,80.93,80.88,80.89,30360.0,67.1154,67.1237,67.0822,67.0905,30360.0
2016-08-12 12:30:00,80.88,80.91,80.88,80.89,34347.0,67.0822,67.1071,67.0822,67.0905,34347.0
2016-08-12 13:00:00,80.9,80.91,80.88,80.9,130943.0,67.0988,67.1071,67.0822,67.0988,130943.0
2016-08-12 13:30:00,80.9,80.9,80.89,80.9,37360.0,67.0988,67.0988,67.0905,67.0988,37360.0
2016-08-12 14:00:00,80.9,80.91,80.9,80.9,60933.0,67.0988,67.1071,67.0988,67.0988,60933.0
2016-08-12 14:30:00,80.9,80.91,80.87,80.88,72643.0,67.0988,67.1071,67.0739,67.0822,72643.0
2016-08-12 15:00:00,80.88,80.89,80.87,80.88,34407.0,67.0822,67.0905,67.0739,67.0822,34407.0
2016-08-12 15:30:00,80.89,80.9,80.88,80.9,53637.0,67.0905,67.0988,67.0822,67.0988,53637.0
2016-08-15 09:30:00,80.87,80.88,80.84,80.86,55123.0,67.0739,67.0822,67.0491,67.0656,55123.0
2016-08-15 10:00:00,80.85,80.86,80.85,80.86,16487.0,67.0574,67.0656,67.0574,67.0656,16487.0
2016-08-15 10:30:00,80.85,80.86,80.85,80.86,27996.0,67.0574,67.0656,67.0574,67.0656,27996.0
2016-08-15 11:00:00,80.86,80.86,80.84,80.86,88383.0,67.0656,67.0656,67.0491,67.0656,88383.0
2016-08-15 11:30:00,80.86,80.87,80.85,80.86,39700.0,67.0656,67.0739,67.0574,67.0656,39700.0
2016-08-15 12:00:00,80.87,80.87,80.85,80.86,48699.0,67.0739,67.0739,67.0574,67.0656,48699.0
2016-08-15 12:30:00,80.86,80.87,80.84,80.85,43565.0,67.0656,67.0739,67.0491,67.0574,43565.0
2016-08-15 13:00:00,80.84,80.86,80.84,80.85,29655.0,67.0491,67.0656,67.0491,67.0574,29655.0
2016-08-15 13:30:00,80.84,80.85,80.84,80.85,19556.0,67.0491,67.0574,67.0491,67.0574,19556.0
2016-08-15 14:00:00,80.84,80.86,80.84,80.86,45072.0,67.0491,67.0656,67.0491,67.0656,45072.0
2016-08-15 14:30:00,80.86,80.86,80.85,80.86,95520.0,67.0656,67.0656,67.0574,67.0656,95520.0
2016-08-15 15:00:00,80.86,80.86,80.85,80.85,67589.0,67.0656,67.0656,67.0574,67.0574,67589.0
2016-08-15 15:30:00,80.85,80.86,80.82,80.82,119158.0,67.0574,67.0656,67.0325,67.0325,119158.0
2016-08-16 09:30:00,80.82,80.84,80.77,80.78,829830.0,67.0325,67.0491,66.991,66.9993,829830.0
2016-08-16 10:00:00,80.78,80.78,80.75,80.76,90948.0,66.9993,66.9993,66.9744,66.9827,90948.0
2016-08-16 10:30:00,80.76,80.77,80.75,80.77,93888.0,66.9827,66.991,66.9744,66.991,93888.0
2016-08-16 11:00:00,80.77,80.77,80.75,80.77,57340.0,66.991,66.991,66.9744,66.991,57340.0
2016-08-16 11:30:00,80.77,80.78,80.76,80.78,87060.0,66.991,66.9993,66.9827,66.9993,87060.0
2016-08-16 12:00:00,80.78,80.78,80.76,80.77,64365.0,66.9993,66.9993,66.9827,66.991,64365.0
2016-08-16 12:30:00,80.77,80.77,80.76,80.77,55648.0,66.991,66.991,66.9827,66.991,55648.0
2016-08-16 13:00:00,80.77,80.8,80.76,80.8,63043.0,66.991,67.0159,66.9827,67.0159,63043.0
2016-08-16 13:30:00,80.8,80.8,80.78,80.78,61903.0,67.0159,67.0159,66.9993,66.9993,61903.0
2016-08-16 14:00:00,80.79,80.8,80.77,80.78,88304.0,67.0076,67.0159,66.991,66.9993,88304.0
2016-08-16 14:30:00,80.78,80.79,80.76,80.78,127555.0,66.9993,67.0076,66.9827,66.9993,127555.0
2016-08-16 15:00:00,80.77,80.79,80.76,80.77,176599.0,66.991,67.0076,66.9827,66.991,176599.0
2016-08-16 15:30:00,80.77,80.79,80.76,80.78,158309.0,66.991,67.0076,66.9827,66.9993,158309.0
2016-08-17 09:30:00,80.78,80.79,80.75,80.78,75472.0,66.9993,67.0076,66.9744,66.9993,75472.0
2016-08-17 10:00:00,80.77,80.8,80.77,80.79,31664.0,66.991,67.0159,66.991,67.0076,31664.0
2016-08-17 10:30:00,80.8,80.8,80.77,80.77,24248.0,67.0159,67.0159,66.991,66.991,24248.0
2016-08-17 11:00:00,80.78,80.78,80.75,80.76,40916.0,66.9993,66.9993,66.9744,66.9827,40916.0
2016-08-17 11:30:00,80.75,80.76,80.75,80.76,43666.0,66.9744,66.9827,66.9744,66.9827,43666.0
2016-08-17 12:00:00,80.76,80.76,80.75,80.76,23657.0,66.9827,66.9827,66.9744,66.9827,23657.0
2016-08-17 12:30:00,80.76,80.77,80.75,80.77,184871.0,66.9827,66.991,66.9744,66.991,184871.0
2016-08-17 13:00:00,80.77,80.78,80.76,80.78,31597.0,66.991,66.9993,66.9827,66.9993,31597.0
2016-08-17 13:30:00,80.78,80.78,80.77,80.77,26892.0,66.9993,66.9993,66.991,66.991,26892.0
2016-08-17 14:00:00,80.78,80.87,80.77,80.85,95748.0,66.9993,67.0739,66.991,67.0574,95748.0
2016-08-17 14:30:00,80.85,80.85,80.82,80.82,82180.0,67.0574,67.0574,67.0325,67.0325,82180.0
2016-08-17 15:00:00,80.81,80.83,80.8,80.81,130019.0,67.0242,67.0408,67.0159,67.0242,130019.0
2016-08-17 15:30:00,80.8,80.84,80.8,80.83,104470.0,67.0159,67.0491,67.0159,67.0408,104470.0
2016-08-18 09:30:00,80.89,80.89,80.83,80.85,74372.0,67.0905,67.0905,67.0408,67.0574,74372.0
2016-08-18 10:00:00,80.85,80.86,80.83,80.84,45843.0,67.0574,67.0656,67.0408,67.0491,45843.0
2016-08-18 10:30:00,80.84,80.85,80.81,80.84,57896.0,67.0491,67.0574,67.0242,67.0491,57896.0
2016-08-18 11:00:00,80.85,80.86,80.84,80.86,28566.0,67.0574,67.0656,67.0491,67.0656,28566.0
2016-08-18 11:30:00,80.85,80.88,80.85,80.88,23947.0,67.0574,67.0822,67.0574,67.0822,23947.0
2016-08-18 12:00:00,80.87,80.88,80.86,80.87,26323.0,67.0739,67.0822,67.0656,67.0739,26323.0
2016-08-18 12:30:00,80.87,80.87,80.85,80.87,36879.0,67.0739,67.0739,67.0574,67.0739,36879.0
2016-08-18 13:00:00,80.86,80.88,80.86,80.88,25285.0,67.0656,67.0822,67.0656,67.0822,25285.0
2016-08-18 13:30:00,80.88,80.9,80.87,80.89,36302.0,67.0822,67.0988,67.0739,67.0905,36302.0
2016-08-18 14:00:00,80.89,80.9,80.89,80.9,68262.0,67.0905,67.0988,67.0905,67.0988,68262.0
2016-08-18 14:30:00,80.89,80.9,80.86,80.87,55586.0,67.0905,67.0988,67.0656,67.0739,55586.0
2016-08-18 15:00:00,80.87,80.89,80.86,80.89,35345.0,67.0739,67.0905,67.0656,67.0905,35345.0
2016-08-18 15:30:00,80.89,80.89,80.88,80.89,46086.0,67.0905,67.0905,67.0822,67.0905,46086.0
2016-08-19 09:30:00,80.88,80.88,80.82,80.83,101461.0,67.0822,67.0822,67.0325,67.0408,101461.0
2016-08-19 10:00:00,80.83,80.84,80.81,80.81,88431.0,67.0408,67.0491,67.0242,67.0242,88431.0
2016-08-19 10:30:00,80.81,80.82,80.81,80.82,78357.0,67.0242,67.0325,67.0242,67.0325,78357.0
2016-08-19 11:00:00,80.81,80.82,80.81,80.81,34291.0,67.0242,67.0325,67.0242,67.0242,34291.0
2016-08-19 11:30:00,80.81,80.82,80.8,80.8,34013.0,67.0242,67.0325,67.0159,67.0159,34013.0
2016-08-19 12:00:00,80.8,80.81,80.8,80.81,39522.0,67.0159,67.0242,67.0159,67.0242,39522.0
2016-08-19 12:30:00,80.81,80.81,80.8,80.81,30732.0,67.0242,67.0242,67.0159,67.0242,30732.0
2016-08-19 13:00:00,80.81,80.81,80.78,80.78,75025.0,67.0242,67.0242,66.9993,66.9993,75025.0
2016-08-19 13:30:00,80.79,80.79,80.78,80.79,32253.0,67.0076,67.0076,66.9993,67.0076,32253.0
2016-08-19 14:00:00,80.78,80.81,80.78,80.81,94377.0,66.9993,67.0242,66.9993,67.0242,94377.0
2016-08-19 14:30:00,80.8,80.81,80.8,80.81,41705.0,67.0159,67.0242,67.0159,67.0242,41705.0
2016-08-19 15:00:00,80.81,80.81,80.8,80.8,64723.0,67.0242,67.0242,67.0159,67.0159,64723.0
2016-08-19 15:30:00,80.81,80.81,80.8,80.81,65574.0,67.0242,67.0242,67.0159,67.0242,65574.0
2016-08-22 09:30:00,80.87,80.87,80.79,80.81,71983.0,67.0739,67.0739,67.0076,67.0242,71983.0
2016-08-22 10:00:00,80.82,80.82,80.8,80.81,33922.0,67.0325,67.0325,67.0159,67.0242,33922.0
2016-08-22 10:30:00,80.81,80.82,80.81,80.82,22993.0,67.0242,67.0325,67.0242,67.0325,22993.0
2016-08-22 11:00:00,80.81,80.83,80.81,80.83,47644.0,67.0242,67.0408,67.0242,67.0408,47644.0
2016-08-22 11:30:00,80.83,80.84,80.82,80.83,48971.0,67.0408,67.0491,67.0325,67.0408,48971.0
2016-08-22 12:00:00,80.83,80.85,80.82,80.84,47568.0,67.0408,67.0574,67.0325,67.0491,47568.0
2016-08-22 12:30:00,80.84,80.85,80.82,80.83,30385.0,67.0491,67.0574,67.0325,67.0408,30385.0
2016-08-22 13:00:00,80.83,80.83,80.81,80.82,48058.0,67.0408,67.0408,67.0242,67.0325,48058.0
2016-08-22 13:30:00,80.82,80.83,80.81,80.82,54866.0,67.0325,67.0408,67.0242,67.0325,54866.0
2016-08-22 14:00:00,80.81,80.83,80.81,80.82,48937.0,67.0242,67.0408,67.0242,67.0325,48937.0
2016-08-22 14:30:00,80.81,80.83,80.81,80.82,46336.0,67.0242,67.0408,67.0242,67.0325,46336.0
2016-08-22 15:00:00,80.83,80.83,80.81,80.81,55803.0,67.0408,67.0408,67.0242,67.0242,55803.0
2016-08-22 15:30:00,80.82,80.82,80.81,80.82,66556.0,67.0325,67.0325,67.0242,67.0325,66556.0
2016-08-23 09:30:00,80.86,80.9,80.81,80.85,100857.0,67.0656,67.0988,67.0242,67.0574,100857.0
2016-08-23 10:00:00,80.84,80.85,80.82,80.84,703833.0,67.0491,67.0574,67.0325,67.0491,703833.0
2016-08-23 10:30:00,80.84,80.86,80.81,80.83,102471.0,67.0491,67.0656,67.0242,67.0408,102471.0
2016-08-23 11:00:00,80.83,80.84,80.81,80.81,60204.0,67.0408,67.0491,67.0242,67.0242,60204.0
2016-08-23 11:30:00,80.81,80.82,80.81,80.82,46956.0,67.0242,67.0325,67.0242,67.0325,46956.0
2016-08-23 12:00:00,80.82,80.83,80.81,80.83,73173.0,67.0325,67.0408,67.0242,67.0408,73173.0
2016-08-23 12:30:00,80.82,80.83,80.81,80.82,143350.0,67.0325,67.0408,67.0242,67.0325,143350.0
2016-08-23 13:00:00,80.81,80.83,80.81,80.83,230955.0,67.0242,67.0408,67.0242,67.0408,230955.0
2016-08-23 13:30:00,80.83,80.84,80.82,80.83,76434.0,67.0408,67.0491,67.0325,67.0408,76434.0
2016-08-23 14:00:00,80.84,80.84,80.82,80.83,243105.0,67.0491,67.0491,67.0325,67.0408,243105.0
2016-08-23 14:30:00,80.83,80.83,80.8,80.81,127546.0,67.0408,67.0408,67.0159,67.0242,127546.0
2016-08-23 15:00:00,80.81,80.83,80.8,80.81,163868.0,67.0242,67.0408,67.0159,67.0242,163868.0
2016-08-23 15:30:00,80.82,80.84,80.81,80.82,338663.0,67.0325,67.0491,67.0242,67.0325,338663.0
2016-08-24 09:30:00,80.88,80.88,80.82,80.83,67477.0,67.0822,67.0822,67.0325,67.0408,67477.0
2016-08-24 10:00:00,80.82,80.83,80.79,80.83,101664.0,67.0325,67.0408,67.0076,67.0408,101664.0
2016-08-24 10:30:00,80.83,80.84,80.8,80.82,164154.0,67.0408,67.0491,67.0159,67.0325,164154.0
2016-08-24 11:00:00,80.81,80.83,80.8,80.83,112067.0,67.0242,67.0408,67.0159,67.0408,112067.0
2016-08-24 11:30:00,80.83,80.83,80.81,80.82,57381.0,67.0408,67.0408,67.0242,67.0325,57381.0
2016-08-24 12:00:00,80.82,80.83,80.81,80.82,75960.0,67.0325,67.0408,67.0242,67.0325,75960.0
2016-08-24 12:30:00,80.83,80.83,80.81,80.83,321029.0,67.0408,67.0408,67.0242,67.0408,321029.0
2016-08-24 13:00:00,80.83,80.84,80.81,80.83,95358.0,67.0408,67.0491,67.0242,67.0408,95358.0
2016-08-24 13:30:00,80.83,80.84,80.81,80.81,185154.0,67.0408,67.0491,67.0242,67.0242,185154.0
2016-08-24 14:00:00,80.83,80.83,80.8,80.83,565545.0,67.0408,67.0408,67.0159,67.0408,565545.0
2016-08-24 14:30:00,80.82,80.83,80.81,80.83,113353.0,67.0325,67.0408,67.0242,67.0408,113353.0
2016-08-24 15:00:00,80.83,80.83,80.8,80.81,79367.0,67.0408,67.0408,67.0159,67.0242,79367.0
2016-08-24 15:30:00,80.81,80.83,80.79,80.81,198282.0,67.0242,67.0408,67.0076,67.0242,198282.0
2016-08-25 09:30:00,80.78,80.79,80.76,80.78,136666.0,66.9993,67.0076,66.9827,66.9993,136666.0
2016-08-25 10:00:00,80.77,80.8,80.77,80.8,107158.0,66.991,67.0159,66.991,67.0159,107158.0
2016-08-25 10:30:00,80.8,80.8,80.78,80.79,31509.0,67.0159,67.0159,66.9993,67.0076,31509.0
2016-08-25 11:00:00,80.8,80.81,80.78,80.81,52582.0,67.0159,67.0242,66.9993,67.0242,52582.0
2016-08-25 11:30:00,80.8,80.81,80.79,80.8,47458.0,67.0159,67.0242,67.0076,67.0159,47458.0
2016-08-25 12:00:00,80.8,80.8,80.78,80.79,42383.0,67.0159,67.0159,66.9993,67.0076,42383.0
2016-08-25 12:30:00,80.79,80.81,80.78,80.81,107782.0,67.0076,67.0242,66.9993,67.0242,107782.0
2016-08-25 13:00:00,80.81,80.81,80.8,80.8,130908.0,67.0242,67.0242,67.0159,67.0159,130908.0
2016-08-25 13:30:00,80.8,80.82,80.8,80.81,90041.0,67.0159,67.0325,67.0159,67.0242,90041.0
2016-08-25 14:00:00,80.81,80.82,80.79,80.79,35228.0,67.0242,67.0325,67.0076,67.0076,35228.0
2016-08-25 14:30:00,80.8,80.8,80.79,80.8,86887.0,67.0159,67.0159,67.0076,67.0159,86887.0
2016-08-25 15:00:00,80.8,80.8,80.78,80.79,122677.0,67.0159,67.0159,66.9993,67.0076,122677.0
2016-08-25 15:30:00,80.78,80.79,80.77,80.77,109183.0,66.9993,67.0076,66.991,66.991,109183.0
2016-08-26 09:30:00,80.84,80.84,80.79,80.8,70422.0,67.0491,67.0491,67.0076,67.0159,70422.0
2016-08-26 10:00:00,80.8,80.85,80.71,80.83,45113.0,67.0159,67.0574,66.9412,67.0408,45113.0
2016-08-26 10:30:00,80.83,80.84,80.8,80.82,27026.0,67.0408,67.0491,67.0159,67.0325,27026.0
2016-08-26 11:00:00,80.82,80.82,80.77,80.78,34084.0,67.0325,67.0325,66.991,66.9993,34084.0
2016-08-26 11:30:00,80.77,80.78,80.72,80.73,40942.0,66.991,66.9993,66.9495,66.9578,40942.0
2016-08-26 12:00:00,80.73,80.74,80.7,80.71,40118.0,66.9578,66.9661,66.9329,66.9412,40118.0
2016-08-26 12:30:00,80.71,80.72,80.7,80.71,16424.0,66.9412,66.9495,66.9329,66.9412,16424.0
2016-08-26 13:00:00,80.72,80.72,80.71,80.72,17450.0,66.9495,66.9495,66.9412,66.9495,17450.0
2016-08-26 13:30:00,80.72,80.72,80.69,80.7,77338.0,66.9495,66.9495,66.9246,66.9329,77338.0
2016-08-26 14:00:00,80.7,80.7,80.68,80.69,54120.0,66.9329,66.9329,66.9164,66.9246,54120.0
2016-08-26 14:30:00,80.69,80.69,80.66,80.67,85210.0,66.9246,66.9246,66.8998,66.9081,85210.0
2016-08-26 15:00:00,80.68,80.69,80.65,80.69,36359.0,66.9164,66.9246,66.8915,66.9246,36359.0
2016-08-26 15:30:00,80.69,80.7,80.68,80.7,78006.0,66.9246,66.9329,66.9164,66.9329,78006.0
2016-08-29 09:30:00,80.69,80.7,80.64,80.7,75873.0,66.9246,66.9329,66.8832,66.9329,75873.0
2016-08-29 10:00:00,80.69,80.71,80.69,80.71,32443.0,66.9246,66.9412,66.9246,66.9412,32443.0
2016-08-29 10:30:00,80.7,80.71,80.7,80.7,28813.0,66.9329,66.9412,66.9329,66.9329,28813.0
2016-08-29 11:00:00,80.71,80.71,80.7,80.71,185943.0,66.9412,66.9412,66.9329,66.9412,185943.0
2016-08-29 11:30:00,80.71,80.72,80.7,80.71,54933.0,66.9412,66.9495,66.9329,66.9412,54933.0
2016-08-29 12:00:00,80.72,80.72,80.71,80.72,32015.0,66.9495,66.9495,66.9412,66.9495,32015.0
2016-08-29 12:30:00,80.72,80.74,80.71,80.71,84145.0,66.9495,66.9661,66.9412,66.9412,84145.0
2016-08-29 13:00:00,80.72,80.73,80.71,80.72,30592.0,66.9495,66.9578,66.9412,66.9495,30592.0
2016-08-29 13:30:00,80.73,80.76,80.72,80.74,48216.0,66.9578,66.9827,66.9495,66.9661,48216.0
2016-08-29 14:00:00,80.75,80.77,80.75,80.77,127530.0,66.9744,66.991,66.9744,66.991,127530.0
2016-08-29 14:30:00,80.76,80.79,80.76,80.77,149457.0,66.9827,67.0076,66.9827,66.991,149457.0
2016-08-29 15:00:00,80.77,80.77,80.76,80.77,39432.0,66.991,66.991,66.9827,66.991,39432.0
2016-08-29 15:30:00,80.77,80.78,80.76,80.77,147041.0,66.991,66.9993,66.9827,66.991,147041.0
2016-08-30 09:30:00,80.79,80.79,80.75,80.78,65012.0,67.0076,67.0076,66.9744,66.9993,65012.0
2016-08-30 10:00:00,80.78,80.8,80.76,80.8,80739.0,66.9993,67.0159,66.9827,67.0159,80739.0
2016-08-30 10:30:00,80.79,80.8,80.77,80.78,68853.0,67.0076,67.0159,66.991,66.9993,68853.0
2016-08-30 11:00:00,80.79,80.79,80.78,80.78,65761.0,67.0076,67.0076,66.9993,66.9993,65761.0
2016-08-30 11:30:00,80.78,80.79,80.78,80.78,40201.0,66.9993,67.0076,66.9993,66.9993,40201.0
2016-08-30 12:00:00,80.79,80.79,80.77,80.77,35685.0,67.0076,67.0076,66.991,66.991,35685.0
2016-08-30 12:30:00,80.78,80.78,80.77,80.78,60554.0,66.9993,66.9993,66.991,66.9993,60554.0
2016-08-30 13:00:00,80.78,80.79,80.77,80.79,92658.0,66.9993,67.0076,66.991,67.0076,92658.0
2016-08-30 13:30:00,80.78,80.79,80.77,80.78,133163.0,66.9993,67.0076,66.991,66.9993,133163.0
2016-08-30 14:00:00,80.78,80.79,80.77,80.78,122577.0,66.9993,67.0076,66.991,66.9993,122577.0
2016-08-30 14:30:00,80.78,80.79,80.76,80.79,143992.0,66.9993,67.0076,66.9827,67.0076,143992.0
2016-08-30 15:00:00,80.79,80.79,80.78,80.79,49681.0,67.0076,67.0076,66.9993,67.0076,49681.0
2016-08-30 15:30:00,80.79,80.79,80.78,80.78,86979.0,67.0076,67.0076,66.9993,66.9993,86979.0
2016-08-31 09:30:00,80.8,80.8,80.78,80.79,48495.0,67.0159,67.0159,66.9993,67.0076,48495.0
2016-08-31 10:00:00,80.79,80.82,80.79,80.81,21123.0,67.0076,67.0325,67.0076,67.0242,21123.0
2016-08-31 10:30:00,80.82,80.82,80.81,80.81,21429.0,67.0325,67.0325,67.0242,67.0242,21429.0
2016-08-31 11:00:00,80.81,80.82,80.8,80.81,120534.0,67.0242,67.0325,67.0159,67.0242,120534.0
2016-08-31 11:30:00,80.81,80.81,80.8,80.8,43450.0,67.0242,67.0242,67.0159,67.0159,43450.0
2016-08-31 12:00:00,80.81,80.81,80.79,80.8,48587.0,67.0242,67.0242,67.0076,67.0159,48587.0
2016-08-31 12:30:00,80.79,80.82,80.79,80.81,28041.0,67.0076,67.0325,67.0076,67.0242,28041.0
2016-08-31 13:00:00,80.82,80.82,80.81,80.82,23461.0,67.0325,67.0325,67.0242,67.0325,23461.0
2016-08-31 13:30:00,80.81,80.82,80.81,80.82,104972.0,67.0242,67.0325,67.0242,67.0325,104972.0
2016-08-31 14:00:00,80.81,80.82,80.79,80.8,116169.0,67.0242,67.0325,67.0076,67.0159,116169.0
2016-08-31 14:30:00,80.8,80.82,80.79,80.8,148355.0,67.0159,67.0325,67.0076,67.0159,148355.0
2016-08-31 15:00:00,80.79,80.81,80.79,80.8,120988.0,67.0076,67.0242,67.0076,67.0159,120988.0
2016-08-31 15:30:00,80.8,80.8,80.77,80.78,182316.0,67.0159,67.0159,66.991,66.9993,182316.0
2016-09-01 09:30:00,80.63,80.63,80.6,80.61,35515.0,66.9584,66.9584,66.9335,66.9418,35515.0
2016-09-01 10:00:00,80.61,80.68,80.6,80.67,31767.0,66.9418,66.9999,66.9335,66.9916,31767.0
2016-09-01 10:30:00,80.68,80.71,80.67,80.7,34185.0,66.9999,67.0249,66.9916,67.0166,34185.0
2016-09-01 11:00:00,80.69,80.69,80.67,80.68,89936.0,67.0082,67.0082,66.9916,66.9999,89936.0
2016-09-01 11:30:00,80.68,80.71,80.68,80.71,88941.0,66.9999,67.0249,66.9999,67.0249,88941.0
2016-09-01 12:00:00,80.7,80.71,80.7,80.71,52514.0,67.0166,67.0249,67.0166,67.0249,52514.0
2016-09-01 12:30:00,80.7,80.71,80.7,80.7,69892.0,67.0166,67.0249,67.0166,67.0166,69892.0
2016-09-01 13:00:00,80.7,80.71,80.7,80.7,49177.0,67.0166,67.0249,67.0166,67.0166,49177.0
2016-09-01 13:30:00,80.7,80.71,80.7,80.7,36209.0,67.0166,67.0249,67.0166,67.0166,36209.0
2016-09-01 14:00:00,80.71,80.71,80.68,80.69,39300.0,67.0249,67.0249,66.9999,67.0082,39300.0
2016-09-01 14:30:00,80.69,80.71,80.68,80.7,64491.0,67.0082,67.0249,66.9999,67.0166,64491.0
2016-09-01 15:00:00,80.71,80.71,80.7,80.7,111745.0,67.0249,67.0249,67.0166,67.0166,111745.0
2016-09-01 15:30:00,80.71,80.72,80.7,80.71,152847.0,67.0249,67.0332,67.0166,67.0249,152847.0
2016-09-02 09:30:00,80.75,80.75,80.66,80.71,83571.0,67.0581,67.0581,66.9833,67.0249,83571.0
2016-09-02 10:00:00,80.72,80.72,80.65,80.66,21820.0,67.0332,67.0332,66.975,66.9833,21820.0
2016-09-02 10:30:00,80.67,80.67,80.64,80.66,36226.0,66.9916,66.9916,66.9667,66.9833,36226.0
2016-09-02 11:00:00,80.66,80.66,80.64,80.65,45471.0,66.9833,66.9833,66.9667,66.975,45471.0
2016-09-02 11:30:00,80.66,80.66,80.65,80.66,28237.0,66.9833,66.9833,66.975,66.9833,28237.0
2016-09-02 12:00:00,80.66,80.68,80.65,80.68,42926.0,66.9833,66.9999,66.975,66.9999,42926.0
2016-09-02 12:30:00,80.68,80.7,80.67,80.7,55370.0,66.9999,67.0166,66.9916,67.0166,55370.0
2016-09-02 13:00:00,80.7,80.71,80.69,80.7,42584.0,67.0166,67.0249,67.0082,67.0166,42584.0
2016-09-02 13:30:00,80.71,80.71,80.67,80.69,42209.0,67.0249,67.0249,66.9916,67.0082,42209.0
2016-09-02 14:00:00,80.68,80.69,80.66,80.68,88067.0,66.9999,67.0082,66.9833,66.9999,88067.0
2016-09-02 14:30:00,80.69,80.72,80.68,80.72,93880.0,67.0082,67.0332,66.9999,67.0332,93880.0
2016-09-02 15:00:00,80.72,80.72,80.71,80.72,69172.0,67.0332,67.0332,67.0249,67.0332,69172.0
2016-09-02 15:30:00,80.72,80.72,80.71,80.71,74231.0,67.0332,67.0332,67.0249,67.0249,74231.0
2016-09-06 09:30:00,80.72,80.73,80.65,80.69,65242.0,67.0332,67.0415,66.975,67.0082,65242.0
2016-09-06 10:00:00,80.7,80.81,80.7,80.81,65511.0,67.0166,67.1079,67.0166,67.1079,65511.0
2016-09-06 10:30:00,80.81,80.83,80.8,80.82,62081.0,67.1079,67.1245,67.0996,67.1162,62081.0
2016-09-06 11:00:00,80.81,80.82,80.8,80.8,25648.0,67.1079,67.1162,67.0996,67.0996,25648.0
2016-09-06 11:30:00,80.81,80.82,80.8,80.82,46380.0,67.1079,67.1162,67.0996,67.1162,46380.0
2016-09-06 12:00:00,80.82,80.82,80.81,80.82,25518.0,67.1162,67.1162,67.1079,67.1162,25518.0
2016-09-06 12:30:00,80.82,80.84,80.81,80.84,41987.0,67.1162,67.1328,67.1079,67.1328,41987.0
2016-09-06 13:00:00,80.84,80.84,80.83,80.84,40684.0,67.1328,67.1328,67.1245,67.1328,40684.0
2016-09-06 13:30:00,80.84,80.84,80.83,80.84,43956.0,67.1328,67.1328,67.1245,67.1328,43956.0
2016-09-06 14:00:00,80.84,80.85,80.83,80.85,86612.0,67.1328,67.1411,67.1245,67.1411,86612.0
2016-09-06 14:30:00,80.85,80.85,80.83,80.84,58973.0,67.1411,67.1411,67.1245,67.1328,58973.0
2016-09-06 15:00:00,80.84,80.88,80.82,80.87,1807885.0,67.1328,67.166,67.1162,67.1577,1807885.0
2016-09-06 15:30:00,80.87,80.88,80.85,80.86,1752278.0,67.1577,67.166,67.1411,67.1494,1752278.0
2016-09-07 09:30:00,80.92,80.92,80.85,80.86,86884.0,67.1992,67.1992,67.1411,67.1494,86884.0
2016-09-07 10:00:00,80.87,80.87,80.84,80.84,76929.0,67.1577,67.1577,67.1328,67.1328,76929.0
2016-09-07 10:30:00,80.84,80.85,80.84,80.84,47798.0,67.1328,67.1411,67.1328,67.1328,47798.0
2016-09-07 11:00:00,80.84,80.86,80.84,80.85,44953.0,67.1328,67.1494,67.1328,67.1411,44953.0
2016-09-07 11:30:00,80.85,80.86,80.84,80.85,64152.0,67.1411,67.1494,67.1328,67.1411,64152.0
2016-09-07 12:00:00,80.85,80.85,80.84,80.84,27884.0,67.1411,67.1411,67.1328,67.1328,27884.0
2016-09-07 12:30:00,80.84,80.86,80.84,80.85,38841.0,67.1328,67.1494,67.1328,67.1411,38841.0
2016-09-07 13:00:00,80.85,80.86,80.85,80.86,54380.0,67.1411,67.1494,67.1411,67.1494,54380.0
2016-09-07 13:30:00,80.85,80.86,80.85,80.86,47323.0,67.1411,67.1494,67.1411,67.1494,47323.0
2016-09-07 14:00:00,80.85,80.86,80.82,80.84,68874.0,67.1411,67.1494,67.1162,67.1328,68874.0
2016-09-07 14:30:00,80.83,80.84,80.82,80.84,136929.0,67.1245,67.1328,67.1162,67.1328,136929.0
2016-09-07 15:00:00,80.83,80.84,80.83,80.83,178948.0,67.1245,67.1328,67.1245,67.1245,178948.0
2016-09-07 15:30:00,80.83,80.84,80.83,80.83,67046.0,67.1245,67.1328,67.1245,67.1245,67046.0
2016-09-08 09:30:00,80.83,80.83,80.77,80.81,83176.0,67.1245,67.1245,67.0747,67.1079,83176.0
2016-09-08 10:00:00,80.8,80.81,80.78,80.79,60805.0,67.0996,67.1079,67.083,67.0913,60805.0
2016-09-08 10:30:00,80.79,80.79,80.78,80.78,51775.0,67.0913,67.0913,67.083,67.083,51775.0
2016-09-08 11:00:00,80.79,80.79,80.75,80.76,110420.0,67.0913,67.0913,67.0581,67.0664,110420.0
2016-09-08 11:30:00,80.76,80.76,80.75,80.75,46950.0,67.0664,67.0664,67.0581,67.0581,46950.0
2016-09-08 12:00:00,80.76,80.77,80.75,80.77,143328.0,67.0664,67.0747,67.0581,67.0747,143328.0
2016-09-08 12:30:00,80.77,80.77,80.73,80.75,79378.0,67.0747,67.0747,67.0415,67.0581,79378.0
2016-09-08 13:00:00,80.75,80.75,80.72,80.73,35128.0,67.0581,67.0581,67.0332,67.0415,35128.0
2016-09-08 13:30:00,80.73,80.73,80.71,80.72,54550.0,67.0415,67.0415,67.0249,67.0332,54550.0
2016-09-08 14:00:00,80.72,80.73,80.71,80.72,99889.0,67.0332,67.0415,67.0249,67.0332,99889.0
2016-09-08 14:30:00,80.73,80.73,80.69,80.72,128987.0,67.0415,67.0415,67.0082,67.0332,128987.0
2016-09-08 15:00:00,80.72,80.73,80.71,80.73,71399.0,67.0332,67.0415,67.0249,67.0415,71399.0
2016-09-08 15:30:00,80.73,80.73,80.7,80.72,114130.0,67.0415,67.0415,67.0166,67.0332,114130.0
2016-09-09 09:30:00,80.67,80.69,80.63,80.63,120956.0,66.9916,67.0082,66.9584,66.9584,120956.0
2016-09-09 10:00:00,80.64,80.69,80.64,80.67,32962.0,66.9667,67.0082,66.9667,66.9916,32962.0
2016-09-09 10:30:00,80.67,80.67,80.64,80.67,36782.0,66.9916,66.9916,66.9667,66.9916,36782.0
2016-09-09 11:00:00,80.66,80.67,80.66,80.67,14926.0,66.9833,66.9916,66.9833,66.9916,14926.0
2016-09-09 11:30:00,80.66,80.67,80.64,80.67,52385.0,66.9833,66.9916,66.9667,66.9916,52385.0
2016-09-09 12:00:00,80.67,80.67,80.66,80.67,61683.0,66.9916,66.9916,66.9833,66.9916,61683.0
2016-09-09 12:30:00,80.67,80.67,80.66,80.67,40379.0,66.9916,66.9916,66.9833,66.9916,40379.0
2016-09-09 13:00:00,80.66,80.67,80.65,80.65,46773.0,66.9833,66.9916,66.975,66.975,46773.0
2016-09-09 13:30:00,80.66,80.67,80.65,80.65,36467.0,66.9833,66.9916,66.975,66.975,36467.0
2016-09-09 14:00:00,80.65,80.66,80.63,80.65,64186.0,66.975,66.9833,66.9584,66.975,64186.0
2016-09-09 14:30:00,80.66,80.66,80.64,80.65,82708.0,66.9833,66.9833,66.9667,66.975,82708.0
2016-09-09 15:00:00,80.66,80.67,80.65,80.65,79489.0,66.9833,66.9916,66.975,66.975,79489.0
2016-09-09 15:30:00,80.65,80.67,80.64,80.66,82831.0,66.975,66.9916,66.9667,66.9833,82831.0
2016-09-12 09:30:00,80.67,80.67,80.63,80.66,99699.0,66.9916,66.9916,66.9584,66.9833,99699.0
2016-09-12 10:00:00,80.67,80.68,80.64,80.66,165083.0,66.9916,66.9999,66.9667,66.9833,165083.0
2016-09-12 10:30:00,80.66,80.66,80.65,80.66,76614.0,66.9833,66.9833,66.975,66.9833,76614.0
2016-09-12 11:00:00,80.66,80.66,80.63,80.64,71948.0,66.9833,66.9833,66.9584,66.9667,71948.0
2016-09-12 11:30:00,80.64,80.64,80.63,80.64,52541.0,66.9667,66.9667,66.9584,66.9667,52541.0
2016-09-12 12:00:00,80.64,80.65,80.63,80.65,66463.0,66.9667,66.975,66.9584,66.975,66463.0
2016-09-12 12:30:00,80.65,80.65,80.63,80.63,31486.0,66.975,66.975,66.9584,66.9584,31486.0
2016-09-12 13:00:00,80.63,80.67,80.63,80.65,85649.0,66.9584,66.9916,66.9584,66.975,85649.0
2016-09-12 13:30:00,80.65,80.69,80.64,80.69,122508.0,66.975,67.0082,66.9667,67.0082,122508.0
2016-09-12 14:00:00,80.69,80.7,80.66,80.68,110217.0,67.0082,67.0166,66.9833,66.9999,110217.0
2016-09-12 14:30:00,80.68,80.71,80.67,80.68,43293.0,66.9999,67.0249,66.9916,66.9999,43293.0
2016-09-12 15:00:00,80.67,80.7,80.67,80.69,49501.0,66.9916,67.0166,66.9916,67.0082,49501.0
2016-09-12 15:30:00,80.69,80.7,80.68,80.7,69871.0,67.0082,67.0166,66.9999,67.0166,69871.0
2016-09-13 09:30:00,80.7,80.71,80.65,80.66,45829.0,67.0166,67.0249,66.975,66.9833,45829.0
2016-09-13 10:00:00,80.66,80.66,80.65,80.66,37823.0,66.9833,66.9833,66.975,66.9833,37823.0
2016-09-13 10:30:00,80.66,80.67,80.65,80.67,50638.0,66.9833,66.9916,66.975,66.9916,50638.0
2016-09-13 11:00:00,80.68,80.68,80.66,80.66,26713.0,66.9999,66.9999,66.9833,66.9833,26713.0
2016-09-13 11:30:00,80.67,80.67,80.63,80.63,31580.0,66.9916,66.9916,66.9584,66.9584,31580.0
2016-09-13 12:00:00,80.63,80.64,80.6,80.61,30070.0,66.9584,66.9667,66.9335,66.9418,30070.0
2016-09-13 12:30:00,80.61,80.61,80.57,80.61,32212.0,66.9418,66.9418,66.9086,66.9418,32212.0
2016-09-13 13:00:00,80.6,80.61,80.56,80.6,275283.0,66.9335,66.9418,66.9003,66.9335,275283.0
2016-09-13 13:30:00,80.6,80.6,80.58,80.59,43379.0,66.9335,66.9335,66.9169,66.9252,43379.0
2016-09-13 14:00:00,80.59,80.6,80.56,80.57,44025.0,66.9252,66.9335,66.9003,66.9086,44025.0
2016-09-13 14:30:00,80.57,80.58,80.56,80.58,51422.0,66.9086,66.9169,66.9003,66.9169,51422.0
2016-09-13 15:00:00,80.58,80.61,80.57,80.61,79680.0,66.9169,66.9418,66.9086,66.9418,79680.0
2016-09-13 15:30:00,80.6,80.64,80.6,80.63,75897.0,66.9335,66.9667,66.9335,66.9584,75897.0
2016-09-14 09:30:00,80.65,80.69,80.64,80.69,151107.0,66.975,67.0082,66.9667,67.0082,151107.0
2016-09-14 10:00:00,80.69,80.7,80.68,80.69,27243.0,67.0082,67.0166,66.9999,67.0082,27243.0
2016-09-14 10:30:00,80.69,80.7,80.68,80.69,30816.0,67.0082,67.0166,66.9999,67.0082,30816.0
2016-09-14 11:00:00,80.69,80.7,80.68,80.69,26334.0,67.0082,67.0166,66.9999,67.0082,26334.0
2016-09-14 11:30:00,80.69,80.71,80.69,80.7,59963.0,67.0082,67.0249,67.0082,67.0166,59963.0
2016-09-14 12:00:00,80.71,80.74,80.7,80.73,155275.0,67.0249,67.0498,67.0166,67.0415,155275.0
2016-09-14 12:30:00,80.73,80.74,80.71,80.71,51848.0,67.0415,67.0498,67.0249,67.0249,51848.0
2016-09-14 13:00:00,80.72,80.73,80.71,80.73,27620.0,67.0332,67.0415,67.0249,67.0415,27620.0
2016-09-14 13:30:00,80.73,80.74,80.72,80.72,20785.0,67.0415,67.0498,67.0332,67.0332,20785.0
2016-09-14 14:00:00,80.72,80.75,80.72,80.73,127877.0,67.0332,67.0581,67.0332,67.0415,127877.0
2016-09-14 14:30:00,80.72,80.73,80.72,80.72,64170.0,67.0332,67.0415,67.0332,67.0332,64170.0
2016-09-14 15:00:00,80.72,80.73,80.71,80.72,37310.0,67.0332,67.0415,67.0249,67.0332,37310.0
2016-09-14 15:30:00,80.72,80.73,80.71,80.72,247373.0,67.0332,67.0415,67.0249,67.0332,247373.0
2016-09-15 09:30:00,80.72,80.72,80.67,80.7,39961.0,67.0332,67.0332,66.9916,67.0166,39961.0
2016-09-15 10:00:00,80.7,80.73,80.68,80.72,1146225.0,67.0166,67.0415,66.9999,67.0332,1146225.0
2016-09-15 10:30:00,80.73,80.77,80.72,80.76,276833.0,67.0415,67.0747,67.0332,67.0664,276833.0
2016-09-15 11:00:00,80.76,80.77,80.75,80.77,96740.0,67.0664,67.0747,67.0581,67.0747,96740.0
2016-09-15 11:30:00,80.77,80.78,80.76,80.78,38725.0,67.0747,67.083,67.0664,67.083,38725.0
2016-09-15 12:00:00,80.78,80.78,80.75,80.76,141358.0,67.083,67.083,67.0581,67.0664,141358.0
2016-09-15 12:30:00,80.76,80.76,80.73,80.75,111513.0,67.0664,67.0664,67.0415,67.0581,111513.0
2016-09-15 13:00:00,80.75,80.77,80.74,80.77,74452.0,67.0581,67.0747,67.0498,67.0747,74452.0
2016-09-15 13:30:00,80.76,80.77,80.75,80.77,352080.0,67.0664,67.0747,67.0581,67.0747,352080.0
2016-09-15 14:00:00,80.77,80.78,80.75,80.77,153684.0,67.0747,67.083,67.0581,67.0747,153684.0
2016-09-15 14:30:00,80.76,80.77,80.76,80.76,59521.0,67.0664,67.0747,67.0664,67.0664,59521.0
2016-09-15 15:00:00,80.77,80.77,80.75,80.75,54464.0,67.0747,67.0747,67.0581,67.0581,54464.0
2016-09-15 15:30:00,80.76,80.77,80.73,80.75,341666.0,67.0664,67.0747,67.0415,67.0581,341666.0
2016-09-16 09:30:00,80.76,80.79,80.72,80.74,57608.0,67.0664,67.0913,67.0332,67.0498,57608.0
2016-09-16 10:00:00,80.73,80.76,80.73,80.73,69820.0,67.0415,67.0664,67.0415,67.0415,69820.0
2016-09-16 10:30:00,80.73,80.73,80.69,80.72,679567.0,67.0415,67.0415,67.0082,67.0332,679567.0
2016-09-16 11:00:00,80.72,80.74,80.72,80.74,16449.0,67.0332,67.0498,67.0332,67.0498,16449.0
2016-09-16 11:30:00,80.73,80.74,80.72,80.73,36852.0,67.0415,67.0498,67.0332,67.0415,36852.0
2016-09-16 12:00:00,80.73,80.73,80.72,80.73,29075.0,67.0415,67.0415,67.0332,67.0415,29075.0
2016-09-16 12:30:00,80.73,80.73,80.71,80.72,37841.0,67.0415,67.0415,67.0249,67.0332,37841.0
2016-09-16 13:00:00,80.73,80.73,80.71,80.72,43728.0,67.0415,67.0415,67.0249,67.0332,43728.0
2016-09-16 13:30:00,80.72,80.72,80.71,80.72,58814.0,67.0332,67.0332,67.0249,67.0332,58814.0
2016-09-16 14:00:00,80.72,80.72,80.69,80.7,65920.0,67.0332,67.0332,67.0082,67.0166,65920.0
2016-09-16 14:30:00,80.7,80.72,80.69,80.71,89435.0,67.0166,67.0332,67.0082,67.0249,89435.0
2016-09-16 15:00:00,80.71,80.72,80.69,80.7,83092.0,67.0249,67.0332,67.0082,67.0166,83092.0
2016-09-16 15:30:00,80.7,80.74,80.69,80.72,70846.0,67.0166,67.0498,67.0082,67.0332,70846.0
2016-09-19 09:30:00,80.75,80.75,80.69,80.7,72790.0,67.0581,67.0581,67.0082,67.0166,72790.0
2016-09-19 10:00:00,80.71,80.74,80.7,80.73,71922.0,67.0249,67.0498,67.0166,67.0415,71922.0
2016-09-19 10:30:00,80.73,80.73,80.71,80.72,34984.0,67.0415,67.0415,67.0249,67.0332,34984.0
2016-09-19 11:00:00,80.72,80.74,80.72,80.73,50452.0,67.0332,67.0498,67.0332,67.0415,50452.0
2016-09-19 11:30:00,80.73,80.75,80.73,80.74,70557.0,67.0415,67.0581,67.0415,67.0498,70557.0
2016-09-19 12:00:00,80.74,80.75,80.73,80.74,75757.0,67.0498,67.0581,67.0415,67.0498,75757.0
2016-09-19 12:30:00,80.73,80.75,80.73,80.75,35987.0,67.0415,67.0581,67.0415,67.0581,35987.0
2016-09-19 13:00:00,80.74,80.75,80.74,80.75,36022.0,67.0498,67.0581,67.0498,67.0581,36022.0
2016-09-19 13:30:00,80.74,80.75,80.72,80.73,85489.0,67.0498,67.0581,67.0332,67.0415,85489.0
2016-09-19 14:00:00,80.73,80.74,80.72,80.73,148991.0,67.0415,67.0498,67.0332,67.0415,148991.0
2016-09-19 14:30:00,80.73,80.73,80.72,80.73,116843.0,67.0415,67.0415,67.0332,67.0415,116843.0
2016-09-19 15:00:00,80.73,80.73,80.72,80.73,69611.0,67.0415,67.0415,67.0332,67.0415,69611.0
2016-09-19 15:30:00,80.72,80.73,80.7,80.71,110106.0,67.0332,67.0415,67.0166,67.0249,110106.0
2016-09-20 09:30:00,80.71,80.75,80.68,80.72,1228619.0,67.0249,67.0581,66.9999,67.0332,1228619.0
2016-09-20 10:00:00,80.72,80.72,80.71,80.71,27874.0,67.0332,67.0332,67.0249,67.0249,27874.0
2016-09-20 10:30:00,80.72,80.73,80.71,80.73,29789.0,67.0332,67.0415,67.0249,67.0415,29789.0
2016-09-20 11:00:00,80.73,80.73,80.72,80.73,19642.0,67.0415,67.0415,67.0332,67.0415,19642.0
2016-09-20 11:30:00,80.73,80.74,80.72,80.74,62933.0,67.0415,67.0498,67.0332,67.0498,62933.0
2016-09-20 12:00:00,80.74,80.74,80.73,80.73,23855.0,67.0498,67.0498,67.0415,67.0415,23855.0
2016-09-20 12:30:00,80.74,80.74,80.73,80.74,39846.0,67.0498,67.0498,67.0415,67.0498,39846.0
2016-09-20 13:00:00,80.74,80.74,80.71,80.72,81561.0,67.0498,67.0498,67.0249,67.0332,81561.0
2016-09-20 13:30:00,80.72,80.72,80.71,80.72,74590.0,67.0332,67.0332,67.0249,67.0332,74590.0
2016-09-20 14:00:00,80.71,80.73,80.71,80.73,110642.0,67.0249,67.0415,67.0249,67.0415,110642.0
2016-09-20 14:30:00,80.73,80.73,80.71,80.73,110299.0,67.0415,67.0415,67.0249,67.0415,110299.0
2016-09-20 15:00:00,80.73,80.73,80.7,80.72,260148.0,67.0415,67.0415,67.0166,67.0332,260148.0
2016-09-20 15:30:00,80.71,80.73,80.69,80.73,139831.0,67.0249,67.0415,67.0082,67.0415,139831.0
2016-09-21 09:30:00,80.68,80.68,80.65,80.68,74182.0,66.9999,66.9999,66.975,66.9999,74182.0
2016-09-21 10:00:00,80.67,80.68,80.65,80.66,47904.0,66.9916,66.9999,66.975,66.9833,47904.0
2016-09-21 10:30:00,80.65,80.66,80.64,80.64,77935.0,66.975,66.9833,66.9667,66.9667,77935.0
2016-09-21 11:00:00,80.65,80.65,80.64,80.65,39152.0,66.975,66.975,66.9667,66.975,39152.0
2016-09-21 11:30:00,80.65,80.66,80.64,80.66,45721.0,66.975,66.9833,66.9667,66.9833,45721.0
2016-09-21 12:00:00,80.65,80.69,80.65,80.67,73356.0,66.975,67.0082,66.975,66.9916,73356.0
2016-09-21 12:30:00,80.67,80.69,80.67,80.67,60211.0,66.9916,67.0082,66.9916,66.9916,60211.0
2016-09-21 13:00:00,80.68,80.69,80.67,80.67,103778.0,66.9999,67.0082,66.9916,66.9916,103778.0
2016-09-21 13:30:00,80.67,80.68,80.64,80.65,103178.0,66.9916,66.9999,66.9667,66.975,103178.0
2016-09-21 14:00:00,80.66,80.76,80.63,80.7,111708.0,66.9833,67.0664,66.9584,67.0166,111708.0
2016-09-21 14:30:00,80.7,80.73,80.66,80.7,139622.0,67.0166,67.0415,66.9833,67.0166,139622.0
2016-09-21 15:00:00,80.7,80.73,80.69,80.72,59384.0,67.0166,67.0415,67.0082,67.0332,59384.0
2016-09-21 15:30:00,80.73,80.74,80.72,80.74,122008.0,67.0415,67.0498,67.0332,67.0498,122008.0
2016-09-22 09:30:00,80.76,80.8,80.75,80.8,57203.0,67.0664,67.0996,67.0581,67.0996,57203.0
2016-09-22 10:00:00,80.8,80.81,80.77,80.79,58848.0,67.0996,67.1079,67.0747,67.0913,58848.0
2016-09-22 10:30:00,80.79,80.81,80.78,80.8,49656.0,67.0913,67.1079,67.083,67.0996,49656.0
2016-09-22 11:00:00,80.81,80.81,80.8,80.81,88963.0,67.1079,67.1079,67.0996,67.1079,88963.0
2016-09-22 11:30:00,80.81,80.81,80.8,80.8,17673.0,67.1079,67.1079,67.0996,67.0996,17673.0
2016-09-22 12:00:00,80.81,80.82,80.8,80.81,41802.0,67.1079,67.1162,67.0996,67.1079,41802.0
2016-09-22 12:30:00,80.81,80.81,80.79,80.79,20113.0,67.1079,67.1079,67.0913,67.0913,20113.0
2016-09-22 13:00:00,80.8,80.8,80.79,80.8,46498.0,67.0996,67.0996,67.0913,67.0996,46498.0
2016-09-22 13:30:00,80.8,80.8,80.78,80.79,113714.0,67.0996,67.0996,67.083,67.0913,113714.0
2016-09-22 14:00:00,80.79,80.79,80.76,80.76,81679.0,67.0913,67.0913,67.0664,67.0664,81679.0
2016-09-22 14:30:00,80.77,80.77,80.73,80.75,241248.0,67.0747,67.0747,67.0415,67.0581,241248.0
2016-09-22 15:00:00,80.74,80.76,80.74,80.76,55428.0,67.0498,67.0664,67.0498,67.0664,55428.0
2016-09-22 15:30:00,80.76,80.79,80.75,80.78,111875.0,67.0664,67.0913,67.0581,67.083,111875.0
2016-09-23 09:30:00,80.8,80.8,80.75,80.77,87922.0,67.0996,67.0996,67.0581,67.0747,87922.0
2016-09-23 10:00:00,80.77,80.77,80.76,80.77,28331.0,67.0747,67.0747,67.0664,67.0747,28331.0
2016-09-23 10:30:00,80.78,80.79,80.77,80.79,21497.0,67.083,67.0913,67.0747,67.0913,21497.0
2016-09-23 11:00:00,80.79,80.79,80.78,80.79,26689.0,67.0913,67.0913,67.083,67.0913,26689.0
2016-09-23 11:30:00,80.79,80.8,80.78,80.79,38610.0,67.0913,67.0996,67.083,67.0913,38610.0
2016-09-23 12:00:00,80.78,80.8,80.78,80.8,30880.0,67.083,67.0996,67.083,67.0996,30880.0
2016-09-23 12:30:00,80.8,80.81,80.79,80.8,26935.0,67.0996,67.1079,67.0913,67.0996,26935.0
2016-09-23 13:00:00,80.81,80.82,80.8,80.81,217817.0,67.1079,67.1162,67.0996,67.1079,217817.0
2016-09-23 13:30:00,80.82,80.82,80.78,80.78,88851.0,67.1162,67.1162,67.083,67.083,88851.0
2016-09-23 14:00:00,80.79,80.81,80.78,80.8,47870.0,67.0913,67.1079,67.083,67.0996,47870.0
2016-09-23 14:30:00,80.8,80.81,80.79,80.8,105463.0,67.0996,67.1079,67.0913,67.0996,105463.0
2016-09-23 15:00:00,80.81,80.81,80.8,80.81,57806.0,67.1079,67.1079,67.0996,67.1079,57806.0
2016-09-23 15:30:00,80.81,80.82,80.8,80.81,165938.0,67.1079,67.1162,67.0996,67.1079,165938.0
2016-09-26 09:30:00,80.84,80.84,80.79,80.84,84026.0,67.1328,67.1328,67.0913,67.1328,84026.0
2016-09-26 10:00:00,80.84,80.85,80.83,80.84,54316.0,67.1328,67.1411,67.1245,67.1328,54316.0
2016-09-26 10:30:00,80.84,80.85,80.82,80.83,103255.0,67.1328,67.1411,67.1162,67.1245,103255.0
2016-09-26 11:00:00,80.83,80.84,80.82,80.84,78405.0,67.1245,67.1328,67.1162,67.1328,78405.0
2016-09-26 11:30:00,80.84,80.84,80.83,80.84,46292.0,67.1328,67.1328,67.1245,67.1328,46292.0
2016-09-26 12:00:00,80.84,80.86,80.83,80.85,190621.0,67.1328,67.1494,67.1245,67.1411,190621.0
2016-09-26 12:30:00,80.86,80.86,80.84,80.84,155162.0,67.1494,67.1494,67.1328,67.1328,155162.0
2016-09-26 13:00:00,80.84,80.86,80.83,80.84,86362.0,67.1328,67.1494,67.1245,67.1328,86362.0
2016-09-26 13:30:00,80.84,80.85,80.82,80.84,49996.0,67.1328,67.1411,67.1162,67.1328,49996.0
2016-09-26 14:00:00,80.84,80.85,80.84,80.85,50473.0,67.1328,67.1411,67.1328,67.1411,50473.0
2016-09-26 14:30:00,80.84,80.85,80.82,80.83,63716.0,67.1328,67.1411,67.1162,67.1245,63716.0
2016-09-26 15:00:00,80.82,80.84,80.82,80.84,63680.0,67.1162,67.1328,67.1162,67.1328,63680.0
2016-09-26 15:30:00,80.84,80.86,80.83,80.86,99452.0,67.1328,67.1494,67.1245,67.1494,99452.0
2016-09-27 09:30:00,80.92,80.92,80.84,80.85,540175.0,67.1992,67.1992,67.1328,67.1411,540175.0
2016-09-27 10:00:00,80.85,80.86,80.83,80.86,28655.0,67.1411,67.1494,67.1245,67.1494,28655.0
2016-09-27 10:30:00,80.85,80.85,80.83,80.84,31517.0,67.1411,67.1411,67.1245,67.1328,31517.0
2016-09-27 11:00:00,80.84,80.85,80.84,80.84,57287.0,67.1328,67.1411,67.1328,67.1328,57287.0
2016-09-27 11:30:00,80.84,80.85,80.82,80.84,62213.0,67.1328,67.1411,67.1162,67.1328,62213.0
2016-09-27 12:00:00,80.85,80.86,80.84,80.85,50185.0,67.1411,67.1494,67.1328,67.1411,50185.0
2016-09-27 12:30:00,80.86,80.86,80.85,80.86,23515.0,67.1494,67.1494,67.1411,67.1494,23515.0
2016-09-27 13:00:00,80.86,80.87,80.85,80.87,46901.0,67.1494,67.1577,67.1411,67.1577,46901.0
2016-09-27 13:30:00,80.86,80.87,80.85,80.86,36861.0,67.1494,67.1577,67.1411,67.1494,36861.0
2016-09-27 14:00:00,80.85,80.86,80.84,80.85,104050.0,67.1411,67.1494,67.1328,67.1411,104050.0
2016-09-27 14:30:00,80.84,80.86,80.83,80.85,107373.0,67.1328,67.1494,67.1245,67.1411,107373.0
2016-09-27 15:00:00,80.85,80.86,80.84,80.85,129498.0,67.1411,67.1494,67.1328,67.1411,129498.0
2016-09-27 15:30:00,80.84,80.86,80.83,80.83,126840.0,67.1328,67.1494,67.1245,67.1245,126840.0
2016-09-28 09:30:00,80.9,80.9,80.84,80.88,1038666.0,67.1826,67.1826,67.1328,67.166,1038666.0
2016-09-28 10:00:00,80.87,80.88,80.84,80.85,176052.0,67.1577,67.166,67.1328,67.1411,176052.0
2016-09-28 10:30:00,80.84,80.85,80.81,80.82,58403.0,67.1328,67.1411,67.1079,67.1162,58403.0
2016-09-28 11:00:00,80.83,80.85,80.82,80.83,81593.0,67.1245,67.1411,67.1162,67.1245,81593.0
2016-09-28 11:30:00,80.84,80.85,80.82,80.85,187604.0,67.1328,67.1411,67.1162,67.1411,187604.0
2016-09-28 12:00:00,80.84,80.85,80.83,80.84,105119.0,67.1328,67.1411,67.1245,67.1328,105119.0
2016-09-28 12:30:00,80.83,80.85,80.83,80.83,209826.0,67.1245,67.1411,67.1245,67.1245,209826.0
2016-09-28 13:00:00,80.83,80.85,80.83,80.84,74009.0,67.1245,67.1411,67.1245,67.1328,74009.0
2016-09-28 13:30:00,80.84,80.85,80.82,80.82,293107.0,67.1328,67.1411,67.1162,67.1162,293107.0
2016-09-28 14:00:00,80.83,80.85,80.81,80.81,137678.0,67.1245,67.1411,67.1079,67.1079,137678.0
2016-09-28 14:30:00,80.82,80.83,80.81,80.82,131138.0,67.1162,67.1245,67.1079,67.1162,131138.0
2016-09-28 15:00:00,80.82,80.83,80.81,80.82,147067.0,67.1162,67.1245,67.1079,67.1162,147067.0
2016-09-28 15:30:00,80.82,80.84,80.81,80.82,161910.0,67.1162,67.1328,67.1079,67.1162,161910.0
2016-09-29 09:30:00,80.85,80.85,80.78,80.79,54323.0,67.1411,67.1411,67.083,67.0913,54323.0
2016-09-29 10:00:00,80.8,80.81,80.79,80.8,24763.0,67.0996,67.1079,67.0913,67.0996,24763.0
2016-09-29 10:30:00,80.81,80.81,80.79,80.8,17243.0,67.1079,67.1079,67.0913,67.0996,17243.0
2016-09-29 11:00:00,80.8,80.83,80.79,80.81,179356.0,67.0996,67.1245,67.0913,67.1079,179356.0
2016-09-29 11:30:00,80.81,80.82,80.8,80.81,42921.0,67.1079,67.1162,67.0996,67.1079,42921.0
2016-09-29 12:00:00,80.81,80.81,80.8,80.81,16366.0,67.1079,67.1079,67.0996,67.1079,16366.0
2016-09-29 12:30:00,80.81,80.85,80.81,80.84,34226.0,67.1079,67.1411,67.1079,67.1328,34226.0
2016-09-29 13:00:00,80.84,80.86,80.82,80.84,48664.0,67.1328,67.1494,67.1162,67.1328,48664.0
2016-09-29 13:30:00,80.83,80.85,80.83,80.84,47332.0,67.1245,67.1411,67.1245,67.1328,47332.0
2016-09-29 14:00:00,80.84,80.85,80.82,80.83,104424.0,67.1328,67.1411,67.1162,67.1245,104424.0
2016-09-29 14:30:00,80.83,80.84,80.82,80.84,49824.0,67.1245,67.1328,67.1162,67.1328,49824.0
2016-09-29 15:00:00,80.84,80.85,80.83,80.84,26325.0,67.1328,67.1411,67.1245,67.1328,26325.0
2016-09-29 15:30:00,80.85,80.85,80.81,80.84,140710.0,67.1411,67.1411,67.1079,67.1328,140710.0
2016-09-30 09:30:00,80.86,80.86,80.81,80.84,85864.0,67.1494,67.1494,67.1079,67.1328,85864.0
2016-09-30 10:00:00,80.84,80.84,80.82,80.83,33498.0,67.1328,67.1328,67.1162,67.1245,33498.0
2016-09-30 10:30:00,80.83,80.84,80.8,80.83,67048.0,67.1245,67.1328,67.0996,67.1245,67048.0
2016-09-30 11:00:00,80.83,80.83,80.79,80.8,36712.0,67.1245,67.1245,67.0913,67.0996,36712.0
2016-09-30 11:30:00,80.8,80.82,80.79,80.82,51763.0,67.0996,67.1162,67.0913,67.1162,51763.0
2016-09-30 12:00:00,80.81,80.83,80.81,80.82,116329.0,67.1079,67.1245,67.1079,67.1162,116329.0
2016-09-30 12:30:00,80.81,80.82,80.79,80.79,57933.0,67.1079,67.1162,67.0913,67.0913,57933.0
2016-09-30 13:00:00,80.79,80.81,80.79,80.79,33004.0,67.0913,67.1079,67.0913,67.0913,33004.0
2016-09-30 13:30:00,80.8,80.8,80.79,80.8,25843.0,67.0996,67.0996,67.0913,67.0996,25843.0
2016-09-30 14:00:00,80.79,80.81,80.79,80.81,68494.0,67.0913,67.1079,67.0913,67.1079,68494.0
2016-09-30 14:30:00,80.81,80.83,80.8,80.81,171786.0,67.1079,67.1245,67.0996,67.1079,171786.0
2016-09-30 15:00:00,80.81,80.82,80.8,80.8,114267.0,67.1079,67.1162,67.0996,67.0996,114267.0
2016-09-30 15:30:00,80.8,80.81,80.79,80.81,259227.0,67.0996,67.1079,67.0913,67.1079,259227.0
2016-10-03 09:30:00,80.67,80.72,80.67,80.69,80806.0,67.0725,67.114,67.0725,67.0891,80806.0
2016-10-03 10:00:00,80.68,80.68,80.65,80.66,675355.0,67.0808,67.0808,67.0558,67.0642,675355.0
2016-10-03 10:30:00,80.66,80.66,80.62,80.64,63942.0,67.0642,67.0642,67.0309,67.0475,63942.0
2016-10-03 11:00:00,80.64,80.65,80.63,80.63,68120.0,67.0475,67.0558,67.0392,67.0392,68120.0
2016-10-03 11:30:00,80.63,80.66,80.63,80.65,47915.0,67.0392,67.0642,67.0392,67.0558,47915.0
2016-10-03 12:00:00,80.65,80.66,80.61,80.65,129317.0,67.0558,67.0642,67.0226,67.0558,129317.0
2016-10-03 12:30:00,80.65,80.65,80.63,80.65,182901.0,67.0558,67.0558,67.0392,67.0558,182901.0
2016-10-03 13:00:00,80.64,80.67,80.64,80.67,96602.0,67.0475,67.0725,67.0475,67.0725,96602.0
2016-10-03 13:30:00,80.67,80.68,80.66,80.67,112190.0,67.0725,67.0808,67.0642,67.0725,112190.0
2016-10-03 14:00:00,80.67,80.68,80.67,80.67,80310.0,67.0725,67.0808,67.0725,67.0725,80310.0
2016-10-03 14:30:00,80.68,80.68,80.62,80.63,231581.0,67.0808,67.0808,67.0309,67.0392,231581.0
2016-10-03 15:00:00,80.62,80.63,80.62,80.62,108536.0,67.0309,67.0392,67.0309,67.0309,108536.0
2016-10-03 15:30:00,80.63,80.63,80.62,80.62,89598.0,67.0392,67.0392,67.0309,67.0309,89598.0
2016-10-04 09:30:00,80.64,80.64,80.58,80.62,700887.0,67.0475,67.0475,66.9976,67.0309,700887.0
2016-10-04 10:00:00,80.62,80.62,80.6,80.61,17918.0,67.0309,67.0309,67.0143,67.0226,17918.0
2016-10-04 10:30:00,80.6,80.6,80.57,80.59,61849.0,67.0143,67.0143,66.9893,67.006,61849.0
2016-10-04 11:00:00,80.59,80.61,80.58,80.61,55583.0,67.006,67.0226,66.9976,67.0226,55583.0
2016-10-04 11:30:00,80.61,80.61,80.57,80.58,43844.0,67.0226,67.0226,66.9893,66.9976,43844.0
2016-10-04 12:00:00,80.58,80.58,80.55,80.58,86681.0,66.9976,66.9976,66.9727,66.9976,86681.0
2016-10-04 12:30:00,80.58,80.58,80.56,80.57,35727.0,66.9976,66.9976,66.981,66.9893,35727.0
2016-10-04 13:00:00,80.57,80.59,80.56,80.58,46278.0,66.9893,67.006,66.981,66.9976,46278.0
2016-10-04 13:30:00,80.58,80.59,80.57,80.58,49366.0,66.9976,67.006,66.9893,66.9976,49366.0
2016-10-04 14:00:00,80.58,80.59,80.55,80.56,116502.0,66.9976,67.006,66.9727,66.981,116502.0
2016-10-04 14:30:00,80.56,80.58,80.55,80.56,55874.0,66.981,66.9976,66.9727,66.981,55874.0
2016-10-04 15:00:00,80.56,80.57,80.54,80.56,109245.0,66.981,66.9893,66.9644,66.981,109245.0
2016-10-04 15:30:00,80.56,80.59,80.55,80.58,167877.0,66.981,67.006,66.9727,66.9976,167877.0
2016-10-05 09:30:00,80.59,80.59,80.54,80.56,1056179.0,67.006,67.006,66.9644,66.981,1056179.0
2016-10-05 10:00:00,80.56,80.57,80.5,80.5,180654.0,66.981,66.9893,66.9311,66.9311,180654.0
2016-10-05 10:30:00,80.5,80.51,80.5,80.51,57798.0,66.9311,66.9394,66.9311,66.9394,57798.0
2016-10-05 11:00:00,80.5,80.52,80.5,80.52,72352.0,66.9311,66.9478,66.9311,66.9478,72352.0
2016-10-05 11:30:00,80.52,80.52,80.5,80.51,67335.0,66.9478,66.9478,66.9311,66.9394,67335.0
2016-10-05 12:00:00,80.52,80.52,80.51,80.52,58368.0,66.9478,66.9478,66.9394,66.9478,58368.0
2016-10-05 12:30:00,80.52,80.52,80.48,80.51,315600.0,66.9478,66.9478,66.9145,66.9394,315600.0
2016-10-05 13:00:00,80.51,80.53,80.51,80.53,86212.0,66.9394,66.9561,66.9394,66.9561,86212.0
2016-10-05 13:30:00,80.53,80.53,80.52,80.52,36402.0,66.9561,66.9561,66.9478,66.9478,36402.0
2016-10-05 14:00:00,80.52,80.53,80.5,80.53,102289.0,66.9478,66.9561,66.9311,66.9561,102289.0
2016-10-05 14:30:00,80.52,80.53,80.51,80.53,124565.0,66.9478,66.9561,66.9394,66.9561,124565.0
2016-10-05 15:00:00,80.53,80.53,80.52,80.53,64339.0,66.9561,66.9561,66.9478,66.9561,64339.0
2016-10-05 15:30:00,80.53,80.55,80.52,80.55,1678838.0,66.9561,66.9727,66.9478,66.9727,1678838.0
2016-10-06 09:30:00,80.52,80.52,80.47,80.48,60262.0,66.9478,66.9478,66.9062,66.9145,60262.0
2016-10-06 10:00:00,80.48,80.5,80.47,80.49,31063.0,66.9145,66.9311,66.9062,66.9228,31063.0
2016-10-06 10:30:00,80.49,80.5,80.49,80.5,26509.0,66.9228,66.9311,66.9228,66.9311,26509.0
2016-10-06 11:00:00,80.49,80.52,80.49,80.5,116812.0,66.9228,66.9478,66.9228,66.9311,116812.0
2016-10-06 11:30:00,80.51,80.54,80.5,80.53,101272.0,66.9394,66.9644,66.9311,66.9561,101272.0
2016-10-06 12:00:00,80.53,80.53,80.51,80.52,51232.0,66.9561,66.9561,66.9394,66.9478,51232.0
2016-10-06 12:30:00,80.52,80.52,80.51,80.51,23173.0,66.9478,66.9478,66.9394,66.9394,23173.0
2016-10-06 13:00:00,80.52,80.52,80.5,80.51,25972.0,66.9478,66.9478,66.9311,66.9394,25972.0
2016-10-06 13:30:00,80.51,80.54,80.5,80.53,378888.0,66.9394,66.9644,66.9311,66.9561,378888.0
2016-10-06 14:00:00,80.52,80.54,80.52,80.53,134691.0,66.9478,66.9644,66.9478,66.9561,134691.0
2016-10-06 14:30:00,80.54,80.54,80.5,80.52,70240.0,66.9644,66.9644,66.9311,66.9478,70240.0
2016-10-06 15:00:00,80.51,80.52,80.51,80.52,48389.0,66.9394,66.9478,66.9394,66.9478,48389.0
2016-10-06 15:30:00,80.52,80.52,80.49,80.49,101168.0,66.9478,66.9478,66.9228,66.9228,101168.0
2016-10-07 09:30:00,80.56,80.56,80.5,80.52,64545.0,66.981,66.981,66.9311,66.9478,64545.0
2016-10-07 10:00:00,80.52,80.52,80.48,80.49,84770.0,66.9478,66.9478,66.9145,66.9228,84770.0
2016-10-07 10:30:00,80.49,80.5,80.48,80.49,36183.0,66.9228,66.9311,66.9145,66.9228,36183.0
2016-10-07 11:00:00,80.49,80.5,80.48,80.48,16823.0,66.9228,66.9311,66.9145,66.9145,16823.0
2016-10-07 11:30:00,80.49,80.49,80.45,80.46,92798.0,66.9228,66.9228,66.8896,66.8979,92798.0
2016-10-07 12:00:00,80.46,80.47,80.45,80.47,98940.0,66.8979,66.9062,66.8896,66.9062,98940.0
2016-10-07 12:30:00,80.48,80.49,80.47,80.48,40999.0,66.9145,66.9228,66.9062,66.9145,40999.0
2016-10-07 13:00:00,80.48,80.49,80.47,80.49,17181.0,66.9145,66.9228,66.9062,66.9228,17181.0
2016-10-07 13:30:00,80.49,80.5,80.48,80.49,23665.0,66.9228,66.9311,66.9145,66.9228,23665.0
2016-10-07 14:00:00,80.49,80.5,80.48,80.48,42037.0,66.9228,66.9311,66.9145,66.9145,42037.0
2016-10-07 14:30:00,80.48,80.5,80.48,80.5,76517.0,66.9145,66.9311,66.9145,66.9311,76517.0
2016-10-07 15:00:00,80.49,80.51,80.49,80.51,120605.0,66.9228,66.9394,66.9228,66.9394,120605.0
2016-10-07 15:30:00,80.51,80.53,80.5,80.53,55841.0,66.9394,66.9561,66.9311,66.9561,55841.0
2016-10-10 09:30:00,80.45,80.53,80.45,80.46,76790.0,66.8896,66.9561,66.8896,66.8979,76790.0
2016-10-10 10:00:00,80.47,80.49,80.45,80.48,60573.0,66.9062,66.9228,66.8896,66.9145,60573.0
2016-10-10 10:30:00,80.48,80.5,80.47,80.5,27333.0,66.9145,66.9311,66.9062,66.9311,27333.0
2016-10-10 11:00:00,80.5,80.5,80.46,80.47,22381.0,66.9311,66.9311,66.8979,66.9062,22381.0
2016-10-10 11:30:00,80.47,80.49,80.46,80.48,88682.0,66.9062,66.9228,66.8979,66.9145,88682.0
2016-10-10 12:00:00,80.48,80.48,80.47,80.48,54410.0,66.9145,66.9145,66.9062,66.9145,54410.0
2016-10-10 12:30:00,80.48,80.48,80.47,80.48,26065.0,66.9145,66.9145,66.9062,66.9145,26065.0
2016-10-10 13:00:00,80.48,80.49,80.47,80.48,680966.0,66.9145,66.9228,66.9062,66.9145,680966.0
2016-10-10 13:30:00,80.48,80.49,80.47,80.48,28121.0,66.9145,66.9228,66.9062,66.9145,28121.0
2016-10-10 14:00:00,80.48,80.5,80.48,80.5,31063.0,66.9145,66.9311,66.9145,66.9311,31063.0
2016-10-10 14:30:00,80.5,80.5,80.48,80.5,54088.0,66.9311,66.9311,66.9145,66.9311,54088.0
2016-10-10 15:00:00,80.49,80.5,80.49,80.5,53146.0,66.9228,66.9311,66.9228,66.9311,53146.0
2016-10-10 15:30:00,80.5,80.5,80.49,80.49,55331.0,66.9311,66.9311,66.9228,66.9228,55331.0
2016-10-11 09:30:00,80.47,80.48,80.44,80.44,59708.0,66.9062,66.9145,66.8812,66.8812,59708.0
2016-10-11 10:00:00,80.45,80.47,80.44,80.47,23052.0,66.8896,66.9062,66.8812,66.9062,23052.0
2016-10-11 10:30:00,80.46,80.49,80.45,80.48,22043.0,66.8979,66.9228,66.8896,66.9145,22043.0
2016-10-11 11:00:00,80.48,80.49,80.47,80.48,35139.0,66.9145,66.9228,66.9062,66.9145,35139.0
2016-10-11 11:30:00,80.49,80.52,80.48,80.51,36226.0,66.9228,66.9478,66.9145,66.9394,36226.0
2016-10-11 12:00:00,80.51,80.52,80.49,80.5,75068.0,66.9394,66.9478,66.9228,66.9311,75068.0
2016-10-11 12:30:00,80.5,80.5,80.48,80.49,32114.0,66.9311,66.9311,66.9145,66.9228,32114.0
2016-10-11 13:00:00,80.48,80.49,80.47,80.48,43027.0,66.9145,66.9228,66.9062,66.9145,43027.0
2016-10-11 13:30:00,80.48,80.48,80.47,80.48,60904.0,66.9145,66.9145,66.9062,66.9145,60904.0
2016-10-11 14:00:00,80.48,80.48,80.47,80.48,40728.0,66.9145,66.9145,66.9062,66.9145,40728.0
2016-10-11 14:30:00,80.47,80.48,80.47,80.48,70909.0,66.9062,66.9145,66.9062,66.9145,70909.0
2016-10-11 15:00:00,80.48,80.48,80.47,80.47,27350.0,66.9145,66.9145,66.9062,66.9062,27350.0
2016-10-11 15:30:00,80.48,80.48,80.47,80.47,89061.0,66.9145,66.9145,66.9062,66.9062,89061.0
2016-10-12 09:30:00,80.49,80.5,80.42,80.43,113129.0,66.9228,66.9311,66.8646,66.8729,113129.0
2016-10-12 10:00:00,80.43,80.44,80.42,80.43,34464.0,66.8729,66.8812,66.8646,66.8729,34464.0
2016-10-12 10:30:00,80.43,80.45,80.41,80.45,238086.0,66.8729,66.8896,66.8563,66.8896,238086.0
2016-10-12 11:00:00,80.45,80.45,80.43,80.44,33613.0,66.8896,66.8896,66.8729,66.8812,33613.0
2016-10-12 11:30:00,80.44,80.45,80.44,80.45,50046.0,66.8812,66.8896,66.8812,66.8896,50046.0
2016-10-12 12:00:00,80.45,80.45,80.44,80.45,60179.0,66.8896,66.8896,66.8812,66.8896,60179.0
2016-10-12 12:30:00,80.45,80.46,80.44,80.46,49506.0,66.8896,66.8979,66.8812,66.8979,49506.0
2016-10-12 13:00:00,80.45,80.46,80.45,80.45,68520.0,66.8896,66.8979,66.8896,66.8896,68520.0
2016-10-12 13:30:00,80.46,80.47,80.45,80.46,54910.0,66.8979,66.9062,66.8896,66.8979,54910.0
2016-10-12 14:00:00,80.46,80.48,80.45,80.46,80486.0,66.8979,66.9145,66.8896,66.8979,80486.0
2016-10-12 14:30:00,80.47,80.47,80.45,80.46,115691.0,66.9062,66.9062,66.8896,66.8979,115691.0
2016-10-12 15:00:00,80.45,80.47,80.45,80.46,48010.0,66.8896,66.9062,66.8896,66.8979,48010.0
2016-10-12 15:30:00,80.46,80.48,80.45,80.48,68127.0,66.8979,66.9145,66.8896,66.9145,68127.0
2016-10-13 09:30:00,80.5,80.56,80.48,80.5,108010.0,66.9311,66.981,66.9145,66.9311,108010.0
2016-10-13 10:00:00,80.51,80.52,80.5,80.51,38809.0,66.9394,66.9478,66.9311,66.9394,38809.0
2016-10-13 10:30:00,80.51,80.52,80.49,80.51,56718.0,66.9394,66.9478,66.9228,66.9394,56718.0
2016-10-13 11:00:00,80.51,80.51,80.48,80.5,53056.0,66.9394,66.9394,66.9145,66.9311,53056.0
2016-10-13 11:30:00,80.49,80.51,80.49,80.5,37181.0,66.9228,66.9394,66.9228,66.9311,37181.0
2016-10-13 12:00:00,80.5,80.51,80.49,80.51,42653.0,66.9311,66.9394,66.9228,66.9394,42653.0
2016-10-13 12:30:00,80.51,80.51,80.49,80.51,56004.0,66.9394,66.9394,66.9228,66.9394,56004.0
2016-10-13 13:00:00,80.51,80.52,80.5,80.52,29071.0,66.9394,66.9478,66.9311,66.9478,29071.0
2016-10-13 13:30:00,80.52,80.53,80.51,80.52,59796.0,66.9478,66.9561,66.9394,66.9478,59796.0
2016-10-13 14:00:00,80.53,80.54,80.52,80.53,48644.0,66.9561,66.9644,66.9478,66.9561,48644.0
2016-10-13 14:30:00,80.53,80.53,80.51,80.53,90506.0,66.9561,66.9561,66.9394,66.9561,90506.0
2016-10-13 15:00:00,80.53,80.53,80.5,80.51,67425.0,66.9561,66.9561,66.9311,66.9394,67425.0
2016-10-13 15:30:00,80.51,80.52,80.5,80.52,48578.0,66.9394,66.9478,66.9311,66.9478,48578.0
2016-10-14 09:30:00,80.54,80.54,80.5,80.52,90981.0,66.9644,66.9644,66.9311,66.9478,90981.0
2016-10-14 10:00:00,80.52,80.54,80.51,80.53,66961.0,66.9478,66.9644,66.9394,66.9561,66961.0
2016-10-14 10:30:00,80.52,80.54,80.51,80.54,36691.0,66.9478,66.9644,66.9394,66.9644,36691.0
2016-10-14 11:00:00,80.54,80.54,80.52,80.54,28318.0,66.9644,66.9644,66.9478,66.9644,28318.0
2016-10-14 11:30:00,80.54,80.54,80.53,80.54,54423.0,66.9644,66.9644,66.9561,66.9644,54423.0
2016-10-14 12:00:00,80.54,80.55,80.53,80.55,28557.0,66.9644,66.9727,66.9561,66.9727,28557.0
2016-10-14 12:30:00,80.55,80.55,80.53,80.55,39379.0,66.9727,66.9727,66.9561,66.9727,39379.0
2016-10-14 13:00:00,80.55,80.55,80.52,80.53,44978.0,66.9727,66.9727,66.9478,66.9561,44978.0
2016-10-14 13:30:00,80.53,80.57,80.53,80.55,46208.0,66.9561,66.9893,66.9561,66.9727,46208.0
2016-10-14 14:00:00,80.54,80.57,80.54,80.57,93033.0,66.9644,66.9893,66.9644,66.9893,93033.0
2016-10-14 14:30:00,80.56,80.57,80.51,80.51,123409.0,66.981,66.9893,66.9394,66.9394,123409.0
2016-10-14 15:00:00,80.51,80.54,80.51,80.53,48516.0,66.9394,66.9644,66.9394,66.9561,48516.0
2016-10-14 15:30:00,80.53,80.54,80.51,80.52,55590.0,66.9561,66.9644,66.9394,66.9478,55590.0
2016-10-17 09:30:00,80.54,80.56,80.52,80.55,60103.0,66.9644,66.981,66.9478,66.9727,60103.0
2016-10-17 10:00:00,80.55,80.56,80.53,80.54,20006.0,66.9727,66.981,66.9561,66.9644,20006.0
2016-10-17 10:30:00,80.53,80.54,80.52,80.54,139096.0,66.9561,66.9644,66.9478,66.9644,139096.0
2016-10-17 11:00:00,80.54,80.55,80.53,80.55,29808.0,66.9644,66.9727,66.9561,66.9727,29808.0
2016-10-17 11:30:00,80.54,80.55,80.54,80.54,24779.0,66.9644,66.9727,66.9644,66.9644,24779.0
2016-10-17 12:00:00,80.54,80.56,80.53,80.55,26873.0,66.9644,66.981,66.9561,66.9727,26873.0
2016-10-17 12:30:00,80.54,80.55,80.53,80.55,32614.0,66.9644,66.9727,66.9561,66.9727,32614.0
2016-10-17 13:00:00,80.55,80.56,80.53,80.56,33797.0,66.9727,66.981,66.9561,66.981,33797.0
2016-10-17 13:30:00,80.56,80.56,80.54,80.55,37663.0,66.981,66.981,66.9644,66.9727,37663.0
2016-10-17 14:00:00,80.56,80.56,80.53,80.55,48510.0,66.981,66.981,66.9561,66.9727,48510.0
2016-10-17 14:30:00,80.54,80.56,80.53,80.54,49794.0,66.9644,66.981,66.9561,66.9644,49794.0
2016-10-17 15:00:00,80.54,80.56,80.54,80.56,40966.0,66.9644,66.981,66.9644,66.981,40966.0
2016-10-17 15:30:00,80.55,80.57,80.55,80.57,90111.0,66.9727,66.9893,66.9727,66.9893,90111.0
2016-10-18 09:30:00,80.58,80.58,80.56,80.57,52715.0,66.9976,66.9976,66.981,66.9893,52715.0
2016-10-18 10:00:00,80.56,80.57,80.56,80.56,25899.0,66.981,66.9893,66.981,66.981,25899.0
2016-10-18 10:30:00,80.57,80.59,80.56,80.58,49965.0,66.9893,67.006,66.981,66.9976,49965.0
2016-10-18 11:00:00,80.58,80.6,80.58,80.59,17767.0,66.9976,67.0143,66.9976,67.006,17767.0
2016-10-18 11:30:00,80.6,80.61,80.59,80.6,31519.0,67.0143,67.0226,67.006,67.0143,31519.0
2016-10-18 12:00:00,80.61,80.62,80.6,80.6,16971.0,67.0226,67.0309,67.0143,67.0143,16971.0
2016-10-18 12:30:00,80.6,80.61,80.59,80.6,27194.0,67.0143,67.0226,67.006,67.0143,27194.0
2016-10-18 13:00:00,80.61,80.62,80.6,80.62,30484.0,67.0226,67.0309,67.0143,67.0309,30484.0
2016-10-18 13:30:00,80.62,80.62,80.6,80.61,33835.0,67.0309,67.0309,67.0143,67.0226,33835.0
2016-10-18 14:00:00,80.61,80.63,80.6,80.63,39063.0,67.0226,67.0392,67.0143,67.0392,39063.0
2016-10-18 14:30:00,80.62,80.63,80.61,80.61,96869.0,67.0309,67.0392,67.0226,67.0226,96869.0
2016-10-18 15:00:00,80.61,80.62,80.61,80.61,55217.0,67.0226,67.0309,67.0226,67.0226,55217.0
2016-10-18 15:30:00,80.61,80.62,80.6,80.61,98007.0,67.0226,67.0309,67.0143,67.0226,98007.0
2016-10-19 09:30:00,80.62,80.64,80.58,80.61,1063741.0,67.0309,67.0475,66.9976,67.0226,1063741.0
2016-10-19 10:00:00,80.62,80.62,80.6,80.61,122754.0,67.0309,67.0309,67.0143,67.0226,122754.0
2016-10-19 10:30:00,80.62,80.63,80.61,80.63,19122.0,67.0309,67.0392,67.0226,67.0392,19122.0
2016-10-19 11:00:00,80.63,80.65,80.62,80.64,13035.0,67.0392,67.0558,67.0309,67.0475,13035.0
2016-10-19 11:30:00,80.65,80.65,80.64,80.65,15433.0,67.0558,67.0558,67.0475,67.0558,15433.0
2016-10-19 12:00:00,80.65,80.65,80.64,80.65,36895.0,67.0558,67.0558,67.0475,67.0558,36895.0
2016-10-19 12:30:00,80.65,80.65,80.64,80.65,28524.0,67.0558,67.0558,67.0475,67.0558,28524.0
2016-10-19 13:00:00,80.64,80.65,80.64,80.65,35918.0,67.0475,67.0558,67.0475,67.0558,35918.0
2016-10-19 13:30:00,80.64,80.65,80.64,80.65,42668.0,67.0475,67.0558,67.0475,67.0558,42668.0
2016-10-19 14:00:00,80.65,80.65,80.64,80.64,51873.0,67.0558,67.0558,67.0475,67.0475,51873.0
2016-10-19 14:30:00,80.65,80.65,80.63,80.63,66417.0,67.0558,67.0558,67.0392,67.0392,66417.0
2016-10-19 15:00:00,80.64,80.65,80.63,80.65,127309.0,67.0475,67.0558,67.0392,67.0558,127309.0
2016-10-19 15:30:00,80.65,80.65,80.64,80.65,68289.0,67.0558,67.0558,67.0475,67.0558,68289.0
2016-10-20 09:30:00,80.62,80.66,80.62,80.65,62459.0,67.0309,67.0642,67.0309,67.0558,62459.0
2016-10-20 10:00:00,80.65,80.65,80.62,80.63,112880.0,67.0558,67.0558,67.0309,67.0392,112880.0
2016-10-20 10:30:00,80.62,80.63,80.62,80.63,47347.0,67.0309,67.0392,67.0309,67.0392,47347.0
2016-10-20 11:00:00,80.64,80.64,80.63,80.64,35764.0,67.0475,67.0475,67.0392,67.0475,35764.0
2016-10-20 11:30:00,80.64,80.64,80.63,80.64,35830.0,67.0475,67.0475,67.0392,67.0475,35830.0
2016-10-20 12:00:00,80.64,80.64,80.63,80.64,36905.0,67.0475,67.0475,67.0392,67.0475,36905.0
2016-10-20 12:30:00,80.64,80.64,80.62,80.63,23339.0,67.0475,67.0475,67.0309,67.0392,23339.0
2016-10-20 13:00:00,80.63,80.63,80.61,80.62,122442.0,67.0392,67.0392,67.0226,67.0309,122442.0
2016-10-20 13:30:00,80.61,80.64,80.6,80.62,446273.0,67.0226,67.0475,67.0143,67.0309,446273.0
2016-10-20 14:00:00,80.62,80.63,80.61,80.62,97619.0,67.0309,67.0392,67.0226,67.0309,97619.0
2016-10-20 14:30:00,80.62,80.62,80.6,80.61,102639.0,67.0309,67.0309,67.0143,67.0226,102639.0
2016-10-20 15:00:00,80.62,80.63,80.6,80.61,127841.0,67.0309,67.0392,67.0143,67.0226,127841.0
2016-10-20 15:30:00,80.61,80.62,80.6,80.62,73977.0,67.0226,67.0309,67.0143,67.0309,73977.0
2016-10-21 09:30:00,80.62,80.62,80.6,80.62,58929.0,67.0309,67.0309,67.0143,67.0309,58929.0
2016-10-21 10:00:00,80.62,80.62,80.6,80.61,49065.0,67.0309,67.0309,67.0143,67.0226,49065.0
2016-10-21 10:30:00,80.61,80.61,80.6,80.61,291454.0,67.0226,67.0226,67.0143,67.0226,291454.0
2016-10-21 11:00:00,80.6,80.62,80.6,80.62,33562.0,67.0143,67.0309,67.0143,67.0309,33562.0
2016-10-21 11:30:00,80.62,80.62,80.61,80.62,29313.0,67.0309,67.0309,67.0226,67.0309,29313.0
2016-10-21 12:00:00,80.62,80.62,80.6,80.61,70672.0,67.0309,67.0309,67.0143,67.0226,70672.0
2016-10-21 12:30:00,80.6,80.61,80.6,80.61,87394.0,67.0143,67.0226,67.0143,67.0226,87394.0
2016-10-21 13:00:00,80.6,80.62,80.6,80.62,46633.0,67.0143,67.0309,67.0143,67.0309,46633.0
2016-10-21 13:30:00,80.62,80.62,80.61,80.62,42871.0,67.0309,67.0309,67.0226,67.0309,42871.0
2016-10-21 14:00:00,80.62,80.63,80.61,80.63,59948.0,67.0309,67.0392,67.0226,67.0392,59948.0
2016-10-21 14:30:00,80.63,80.63,80.62,80.62,51355.0,67.0392,67.0392,67.0309,67.0309,51355.0
2016-10-21 15:00:00,80.63,80.63,80.62,80.63,41089.0,67.0392,67.0392,67.0309,67.0392,41089.0
2016-10-21 15:30:00,80.63,80.63,80.58,80.6,297334.0,67.0392,67.0392,66.9976,67.0143,297334.0
2016-10-24 09:30:00,80.6,80.6,80.58,80.59,48031.0,67.0143,67.0143,66.9976,67.006,48031.0
2016-10-24 10:00:00,80.59,80.59,80.57,80.58,36482.0,67.006,67.006,66.9893,66.9976,36482.0
2016-10-24 10:30:00,80.58,80.58,80.57,80.57,31985.0,66.9976,66.9976,66.9893,66.9893,31985.0
2016-10-24 11:00:00,80.57,80.58,80.55,80.55,111393.0,66.9893,66.9976,66.9727,66.9727,111393.0
2016-10-24 11:30:00,80.56,80.56,80.55,80.56,45269.0,66.981,66.981,66.9727,66.981,45269.0
2016-10-24 12:00:00,80.56,80.57,80.55,80.57,52593.0,66.981,66.9893,66.9727,66.9893,52593.0
2016-10-24 12:30:00,80.56,80.58,80.56,80.56,121951.0,66.981,66.9976,66.981,66.981,121951.0
2016-10-24 13:00:00,80.57,80.61,80.55,80.57,185543.0,66.9893,67.0226,66.9727,66.9893,185543.0
2016-10-24 13:30:00,80.56,80.57,80.56,80.56,38106.0,66.981,66.9893,66.981,66.981,38106.0
2016-10-24 14:00:00,80.56,80.58,80.56,80.56,77281.0,66.981,66.9976,66.981,66.981,77281.0
2016-10-24 14:30:00,80.56,80.58,80.56,80.56,56755.0,66.981,66.9976,66.981,66.981,56755.0
2016-10-24 15:00:00,80.56,80.58,80.55,80.56,87970.0,66.981,66.9976,66.9727,66.981,87970.0
2016-10-24 15:30:00,80.55,80.58,80.55,80.58,218280.0,66.9727,66.9976,66.9727,66.9976,218280.0
2016-10-25 09:30:00,80.53,80.58,80.53,80.56,89914.0,66.9561,66.9976,66.9561,66.981,89914.0
2016-10-25 10:00:00,80.56,80.57,80.55,80.56,22816.0,66.981,66.9893,66.9727,66.981,22816.0
2016-10-25 10:30:00,80.57,80.6,80.56,80.59,41878.0,66.9893,67.0143,66.981,67.006,41878.0
2016-10-25 11:00:00,80.6,80.6,80.59,80.59,49340.0,67.0143,67.0143,67.006,67.006,49340.0
2016-10-25 11:30:00,80.59,80.6,80.58,80.59,55295.0,67.006,67.0143,66.9976,67.006,55295.0
2016-10-25 12:00:00,80.59,80.59,80.56,80.56,120006.0,67.006,67.006,66.981,66.981,120006.0
2016-10-25 12:30:00,80.56,80.57,80.56,80.57,35258.0,66.981,66.9893,66.981,66.9893,35258.0
2016-10-25 13:00:00,80.57,80.58,80.55,80.55,79268.0,66.9893,66.9976,66.9727,66.9727,79268.0
2016-10-25 13:30:00,80.56,80.56,80.55,80.56,29910.0,66.981,66.981,66.9727,66.981,29910.0
2016-10-25 14:00:00,80.55,80.57,80.55,80.57,41458.0,66.9727,66.9893,66.9727,66.9893,41458.0
2016-10-25 14:30:00,80.56,80.58,80.56,80.57,62048.0,66.981,66.9976,66.981,66.9893,62048.0
2016-10-25 15:00:00,80.57,80.58,80.56,80.56,54809.0,66.9893,66.9976,66.981,66.981,54809.0
2016-10-25 15:30:00,80.56,80.57,80.55,80.56,106125.0,66.981,66.9893,66.9727,66.981,106125.0
2016-10-26 09:30:00,80.53,80.54,80.52,80.54,72882.0,66.9561,66.9644,66.9478,66.9644,72882.0
2016-10-26 10:00:00,80.53,80.54,80.51,80.52,491371.0,66.9561,66.9644,66.9394,66.9478,491371.0
2016-10-26 10:30:00,80.53,80.53,80.52,80.53,15101.0,66.9561,66.9561,66.9478,66.9561,15101.0
2016-10-26 11:00:00,80.53,80.54,80.52,80.54,42172.0,66.9561,66.9644,66.9478,66.9644,42172.0
2016-10-26 11:30:00,80.53,80.55,80.53,80.55,49942.0,66.9561,66.9727,66.9561,66.9727,49942.0
2016-10-26 12:00:00,80.55,80.55,80.53,80.53,101575.0,66.9727,66.9727,66.9561,66.9561,101575.0
2016-10-26 12:30:00,80.54,80.55,80.53,80.53,34200.0,66.9644,66.9727,66.9561,66.9561,34200.0
2016-10-26 13:00:00,80.53,80.54,80.52,80.53,42033.0,66.9561,66.9644,66.9478,66.9561,42033.0
2016-10-26 13:30:00,80.52,80.54,80.52,80.54,44638.0,66.9478,66.9644,66.9478,66.9644,44638.0
2016-10-26 14:00:00,80.53,80.54,80.53,80.54,72605.0,66.9561,66.9644,66.9561,66.9644,72605.0
2016-10-26 14:30:00,80.53,80.54,80.53,80.53,287022.0,66.9561,66.9644,66.9561,66.9561,287022.0
2016-10-26 15:00:00,80.54,80.55,80.53,80.55,78984.0,66.9644,66.9727,66.9561,66.9727,78984.0
2016-10-26 15:30:00,80.55,80.55,80.54,80.55,79057.0,66.9727,66.9727,66.9644,66.9727,79057.0
2016-10-27 09:30:00,80.5,80.5,80.45,80.46,482087.0,66.9311,66.9311,66.8896,66.8979,482087.0
2016-10-27 10:00:00,80.47,80.47,80.45,80.45,38614.0,66.9062,66.9062,66.8896,66.8896,38614.0
2016-10-27 10:30:00,80.44,80.46,80.44,80.45,173415.0,66.8812,66.8979,66.8812,66.8896,173415.0
2016-10-27 11:00:00,80.45,80.46,80.43,80.43,53738.0,66.8896,66.8979,66.8729,66.8729,53738.0
2016-10-27 11:30:00,80.44,80.45,80.43,80.44,15785.0,66.8812,66.8896,66.8729,66.8812,15785.0
2016-10-27 12:00:00,80.45,80.46,80.44,80.46,20588.0,66.8896,66.8979,66.8812,66.8979,20588.0
2016-10-27 12:30:00,80.46,80.46,80.44,80.46,59919.0,66.8979,66.8979,66.8812,66.8979,59919.0
2016-10-27 13:00:00,80.46,80.46,80.45,80.46,38715.0,66.8979,66.8979,66.8896,66.8979,38715.0
2016-10-27 13:30:00,80.46,80.47,80.45,80.46,40571.0,66.8979,66.9062,66.8896,66.8979,40571.0
2016-10-27 14:00:00,80.46,80.47,80.46,80.47,73467.0,66.8979,66.9062,66.8979,66.9062,73467.0
2016-10-27 14:30:00,80.47,80.48,80.46,80.48,104267.0,66.9062,66.9145,66.8979,66.9145,104267.0
2016-10-27 15:00:00,80.48,80.5,80.47,80.49,160866.0,66.9145,66.9311,66.9062,66.9228,160866.0
2016-10-27 15:30:00,80.49,80.5,80.48,80.48,159292.0,66.9228,66.9311,66.9145,66.9145,159292.0
2016-10-28 09:30:00,80.49,80.5,80.47,80.48,244016.0,66.9228,66.9311,66.9062,66.9145,244016.0
2016-10-28 10:00:00,80.48,80.49,80.48,80.49,15566.0,66.9145,66.9228,66.9145,66.9228,15566.0
2016-10-28 10:30:00,80.48,80.5,80.48,80.49,38489.0,66.9145,66.9311,66.9145,66.9228,38489.0
2016-10-28 11:00:00,80.48,80.49,80.48,80.48,52770.0,66.9145,66.9228,66.9145,66.9145,52770.0
2016-10-28 11:30:00,80.49,80.49,80.48,80.49,24069.0,66.9228,66.9228,66.9145,66.9228,24069.0
2016-10-28 12:00:00,80.49,80.49,80.48,80.49,19739.0,66.9228,66.9228,66.9145,66.9228,19739.0
2016-10-28 12:30:00,80.49,80.49,80.47,80.47,41228.0,66.9228,66.9228,66.9062,66.9062,41228.0
2016-10-28 13:00:00,80.47,80.51,80.47,80.51,140508.0,66.9062,66.9394,66.9062,66.9394,140508.0
2016-10-28 13:30:00,80.51,80.52,80.5,80.52,77570.0,66.9394,66.9478,66.9311,66.9478,77570.0
2016-10-28 14:00:00,80.52,80.52,80.48,80.5,144028.0,66.9478,66.9478,66.9145,66.9311,144028.0
2016-10-28 14:30:00,80.5,80.51,80.49,80.51,100367.0,66.9311,66.9394,66.9228,66.9394,100367.0
2016-10-28 15:00:00,80.5,80.51,80.49,80.51,80270.0,66.9311,66.9394,66.9228,66.9394,80270.0
2016-10-28 15:30:00,80.51,80.51,80.48,80.51,104996.0,66.9394,66.9394,66.9145,66.9394,104996.0
2016-10-31 09:30:00,80.51,80.56,80.51,80.55,36633.0,66.9394,66.981,66.9394,66.9727,36633.0
2016-10-31 10:00:00,80.55,80.55,80.53,80.55,121694.0,66.9727,66.9727,66.9561,66.9727,121694.0
2016-10-31 10:30:00,80.54,80.55,80.53,80.54,51170.0,66.9644,66.9727,66.9561,66.9644,51170.0
2016-10-31 11:00:00,80.53,80.55,80.53,80.55,41929.0,66.9561,66.9727,66.9561,66.9727,41929.0
2016-10-31 11:30:00,80.55,80.55,80.53,80.54,44559.0,66.9727,66.9727,66.9561,66.9644,44559.0
2016-10-31 12:00:00,80.54,80.55,80.53,80.53,35682.0,66.9644,66.9727,66.9561,66.9561,35682.0
2016-10-31 12:30:00,80.54,80.54,80.52,80.53,37536.0,66.9644,66.9644,66.9478,66.9561,37536.0
2016-10-31 13:00:00,80.53,80.53,80.52,80.53,59290.0,66.9561,66.9561,66.9478,66.9561,59290.0
2016-10-31 13:30:00,80.53,80.53,80.51,80.53,46048.0,66.9561,66.9561,66.9394,66.9561,46048.0
2016-10-31 14:00:00,80.53,80.54,80.52,80.53,40951.0,66.9561,66.9644,66.9478,66.9561,40951.0
2016-10-31 14:30:00,80.54,80.55,80.53,80.54,87838.0,66.9644,66.9727,66.9561,66.9644,87838.0
2016-10-31 15:00:00,80.55,80.55,80.53,80.54,102999.0,66.9727,66.9727,66.9561,66.9644,102999.0
2016-10-31 15:30:00,80.54,80.55,80.53,80.53,67723.0,66.9644,66.9727,66.9561,66.9561,67723.0
2016-11-01 09:30:00,80.41,80.41,80.39,80.39,41161.0,66.9397,66.9397,66.9231,66.9231,41161.0
2016-11-01 10:00:00,80.39,80.41,80.37,80.4,37339.0,66.9231,66.9397,66.9064,66.9314,37339.0
2016-11-01 10:30:00,80.4,80.4,80.38,80.39,53644.0,66.9314,66.9314,66.9148,66.9231,53644.0
2016-11-01 11:00:00,80.4,80.42,80.39,80.4,72696.0,66.9314,66.9481,66.9231,66.9314,72696.0
2016-11-01 11:30:00,80.4,80.41,80.39,80.4,69190.0,66.9314,66.9397,66.9231,66.9314,69190.0
2016-11-01 12:00:00,80.39,80.42,80.39,80.4,774994.0,66.9231,66.9481,66.9231,66.9314,774994.0
2016-11-01 12:30:00,80.4,80.43,80.4,80.43,105315.0,66.9314,66.9564,66.9314,66.9564,105315.0
2016-11-01 13:00:00,80.43,80.43,80.42,80.42,26600.0,66.9564,66.9564,66.9481,66.9481,26600.0
2016-11-01 13:30:00,80.42,80.44,80.41,80.43,48854.0,66.9481,66.9647,66.9397,66.9564,48854.0
2016-11-01 14:00:00,80.44,80.49,80.43,80.49,87986.0,66.9647,67.0063,66.9564,67.0063,87986.0
2016-11-01 14:30:00,80.49,80.49,80.46,80.46,84324.0,67.0063,67.0063,66.9814,66.9814,84324.0
2016-11-01 15:00:00,80.47,80.48,80.45,80.46,59940.0,66.9897,66.998,66.973,66.9814,59940.0
2016-11-01 15:30:00,80.45,80.48,80.45,80.45,108868.0,66.973,66.998,66.973,66.973,108868.0
2016-11-02 09:30:00,80.47,80.5,80.46,80.49,76765.0,66.9897,67.0147,66.9814,67.0063,76765.0
2016-11-02 10:00:00,80.5,80.5,80.47,80.48,25104.0,67.0147,67.0147,66.9897,66.998,25104.0
2016-11-02 10:30:00,80.48,80.51,80.48,80.51,36514.0,66.998,67.023,66.998,67.023,36514.0
2016-11-02 11:00:00,80.5,80.51,80.49,80.49,28659.0,67.0147,67.023,67.0063,67.0063,28659.0
2016-11-02 11:30:00,80.5,80.51,80.49,80.51,95928.0,67.0147,67.023,67.0063,67.023,95928.0
2016-11-02 12:00:00,80.5,80.52,80.5,80.51,51858.0,67.0147,67.0313,67.0147,67.023,51858.0
2016-11-02 12:30:00,80.52,80.53,80.51,80.51,41356.0,67.0313,67.0396,67.023,67.023,41356.0
2016-11-02 13:00:00,80.52,80.55,80.49,80.54,38845.0,67.0313,67.0563,67.0063,67.048,38845.0
2016-11-02 13:30:00,80.55,80.55,80.54,80.55,32737.0,67.0563,67.0563,67.048,67.0563,32737.0
2016-11-02 14:00:00,80.55,80.57,80.52,80.54,43978.0,67.0563,67.0729,67.0313,67.048,43978.0
2016-11-02 14:30:00,80.54,80.54,80.5,80.53,131405.0,67.048,67.048,67.0147,67.0396,131405.0
2016-11-02 15:00:00,80.53,80.53,80.49,80.51,119221.0,67.0396,67.0396,67.0063,67.023,119221.0
2016-11-02 15:30:00,80.51,80.53,80.51,80.53,106747.0,67.023,67.0396,67.023,67.0396,106747.0
2016-11-03 09:30:00,80.49,80.52,80.49,80.51,52372.0,67.0063,67.0313,67.0063,67.023,52372.0
2016-11-03 10:00:00,80.52,80.53,80.51,80.53,34839.0,67.0313,67.0396,67.023,67.0396,34839.0
2016-11-03 10:30:00,80.53,80.55,80.52,80.54,44099.0,67.0396,67.0563,67.0313,67.048,44099.0
2016-11-03 11:00:00,80.55,80.55,80.53,80.53,90798.0,67.0563,67.0563,67.0396,67.0396,90798.0
2016-11-03 11:30:00,80.54,80.54,80.52,80.52,49581.0,67.048,67.048,67.0313,67.0313,49581.0
2016-11-03 12:00:00,80.53,80.55,80.52,80.54,40873.0,67.0396,67.0563,67.0313,67.048,40873.0
2016-11-03 12:30:00,80.55,80.55,80.54,80.55,31055.0,67.0563,67.0563,67.048,67.0563,31055.0
2016-11-03 13:00:00,80.55,80.56,80.54,80.55,81795.0,67.0563,67.0646,67.048,67.0563,81795.0
2016-11-03 13:30:00,80.55,80.55,80.53,80.53,35160.0,67.0563,67.0563,67.0396,67.0396,35160.0
2016-11-03 14:00:00,80.54,80.55,80.53,80.54,107690.0,67.048,67.0563,67.0396,67.048,107690.0
2016-11-03 14:30:00,80.54,80.55,80.52,80.55,84730.0,67.048,67.0563,67.0313,67.0563,84730.0
2016-11-03 15:00:00,80.54,80.56,80.54,80.55,220671.0,67.048,67.0646,67.048,67.0563,220671.0
2016-11-03 15:30:00,80.55,80.58,80.54,80.56,975502.0,67.0563,67.0813,67.048,67.0646,975502.0
2016-11-04 09:30:00,80.55,80.59,80.53,80.59,106248.0,67.0563,67.0896,67.0396,67.0896,106248.0
2016-11-04 10:00:00,80.59,80.59,80.58,80.59,45422.0,67.0896,67.0896,67.0813,67.0896,45422.0
2016-11-04 10:30:00,80.58,80.59,80.57,80.58,47397.0,67.0813,67.0896,67.0729,67.0813,47397.0
2016-11-04 11:00:00,80.58,80.58,80.54,80.55,143876.0,67.0813,67.0813,67.048,67.0563,143876.0
2016-11-04 11:30:00,80.55,80.58,80.54,80.58,56789.0,67.0563,67.0813,67.048,67.0813,56789.0
2016-11-04 12:00:00,80.57,80.59,80.56,80.56,160150.0,67.0729,67.0896,67.0646,67.0646,160150.0
2016-11-04 12:30:00,80.57,80.59,80.56,80.59,34236.0,67.0729,67.0896,67.0646,67.0896,34236.0
2016-11-04 13:00:00,80.59,80.59,80.58,80.58,30300.0,67.0896,67.0896,67.0813,67.0813,30300.0
2016-11-04 13:30:00,80.59,80.59,80.56,80.58,46372.0,67.0896,67.0896,67.0646,67.0813,46372.0
2016-11-04 14:00:00,80.58,80.58,80.55,80.56,60798.0,67.0813,67.0813,67.0563,67.0646,60798.0
2016-11-04 14:30:00,80.55,80.58,80.55,80.58,223078.0,67.0563,67.0813,67.0563,67.0813,223078.0
2016-11-04 15:00:00,80.58,80.58,80.56,80.57,127308.0,67.0813,67.0813,67.0646,67.0729,127308.0
2016-11-04 15:30:00,80.56,80.6,80.56,80.6,204660.0,67.0646,67.0979,67.0646,67.0979,204660.0
2016-11-07 09:30:00,80.53,80.55,80.51,80.52,53131.0,67.0396,67.0563,67.023,67.0313,53131.0
2016-11-07 10:00:00,80.52,80.54,80.51,80.53,137649.0,67.0313,67.048,67.023,67.0396,137649.0
2016-11-07 10:30:00,80.53,80.53,80.52,80.52,128576.0,67.0396,67.0396,67.0313,67.0313,128576.0
2016-11-07 11:00:00,80.53,80.53,80.52,80.53,19553.0,67.0396,67.0396,67.0313,67.0396,19553.0
2016-11-07 11:30:00,80.53,80.53,80.52,80.53,35775.0,67.0396,67.0396,67.0313,67.0396,35775.0
2016-11-07 12:00:00,80.52,80.53,80.52,80.53,23032.0,67.0313,67.0396,67.0313,67.0396,23032.0
2016-11-07 12:30:00,80.52,80.53,80.52,80.52,25962.0,67.0313,67.0396,67.0313,67.0313,25962.0
2016-11-07 13:00:00,80.53,80.53,80.52,80.52,22971.0,67.0396,67.0396,67.0313,67.0313,22971.0
2016-11-07 13:30:00,80.52,80.53,80.52,80.53,39591.0,67.0313,67.0396,67.0313,67.0396,39591.0
2016-11-07 14:00:00,80.53,80.53,80.52,80.52,70907.0,67.0396,67.0396,67.0313,67.0313,70907.0
2016-11-07 14:30:00,80.52,80.53,80.52,80.53,60861.0,67.0313,67.0396,67.0313,67.0396,60861.0
2016-11-07 15:00:00,80.53,80.53,80.52,80.53,76135.0,67.0396,67.0396,67.0313,67.0396,76135.0
2016-11-07 15:30:00,80.53,80.55,80.52,80.53,114294.0,67.0396,67.0563,67.0313,67.0396,114294.0
2016-11-08 09:30:00,80.51,80.51,80.48,80.5,64314.0,67.023,67.023,66.998,67.0147,64314.0
2016-11-08 10:00:00,80.5,80.51,80.49,80.49,30933.0,67.0147,67.023,67.0063,67.0063,30933.0
2016-11-08 10:30:00,80.49,80.5,80.46,80.47,23167.0,67.0063,67.0147,66.9814,66.9897,23167.0
2016-11-08 11:00:00,80.47,80.47,80.42,80.45,52899.0,66.9897,66.9897,66.9481,66.973,52899.0
2016-11-08 11:30:00,80.45,80.45,80.44,80.45,12956.0,66.973,66.973,66.9647,66.973,12956.0
2016-11-08 12:00:00,80.45,80.45,80.43,80.43,70973.0,66.973,66.973,66.9564,66.9564,70973.0
2016-11-08 12:30:00,80.44,80.45,80.42,80.43,44824.0,66.9647,66.973,66.9481,66.9564,44824.0
2016-11-08 13:00:00,80.43,80.43,80.41,80.42,25251.0,66.9564,66.9564,66.9397,66.9481,25251.0
2016-11-08 13:30:00,80.42,80.43,80.41,80.42,45760.0,66.9481,66.9564,66.9397,66.9481,45760.0
2016-11-08 14:00:00,80.43,80.43,80.41,80.42,52817.0,66.9564,66.9564,66.9397,66.9481,52817.0
2016-11-08 14:30:00,80.42,80.45,80.42,80.43,86748.0,66.9481,66.973,66.9481,66.9564,86748.0
2016-11-08 15:00:00,80.43,80.44,80.42,80.42,84671.0,66.9564,66.9647,66.9481,66.9481,84671.0
2016-11-08 15:30:00,80.43,80.44,80.42,80.44,68166.0,66.9564,66.9647,66.9481,66.9647,68166.0
2016-11-09 09:30:00,80.36,80.4,80.35,80.37,172404.0,66.8981,66.9314,66.8898,66.9064,172404.0
2016-11-09 10:00:00,80.37,80.38,80.36,80.38,33085.0,66.9064,66.9148,66.8981,66.9148,33085.0
2016-11-09 10:30:00,80.38,80.38,80.36,80.38,56767.0,66.9148,66.9148,66.8981,66.9148,56767.0
2016-11-09 11:00:00,80.38,80.38,80.34,80.35,95378.0,66.9148,66.9148,66.8815,66.8898,95378.0
2016-11-09 11:30:00,80.34,80.35,80.32,80.32,49567.0,66.8815,66.8898,66.8648,66.8648,49567.0
2016-11-09 12:00:00,80.33,80.34,80.25,80.26,140405.0,66.8731,66.8815,66.8065,66.8149,140405.0
2016-11-09 12:30:00,80.26,80.3,80.25,80.29,63204.0,66.8149,66.8482,66.8065,66.8398,63204.0
2016-11-09 13:00:00,80.3,80.3,80.2,80.23,97597.0,66.8482,66.8482,66.7649,66.7899,97597.0
2016-11-09 13:30:00,80.23,80.26,80.22,80.25,85909.0,66.7899,66.8149,66.7816,66.8065,85909.0
2016-11-09 14:00:00,80.26,80.26,80.22,80.26,116906.0,66.8149,66.8149,66.7816,66.8149,116906.0
2016-11-09 14:30:00,80.26,80.26,80.22,80.24,105559.0,66.8149,66.8149,66.7816,66.7982,105559.0
2016-11-09 15:00:00,80.24,80.24,80.21,80.21,158190.0,66.7982,66.7982,66.7732,66.7732,158190.0
2016-11-09 15:30:00,80.22,80.22,80.18,80.18,141383.0,66.7816,66.7816,66.7483,66.7483,141383.0
2016-11-10 09:30:00,80.19,80.22,80.15,80.18,118580.0,66.7566,66.7816,66.7233,66.7483,118580.0
2016-11-10 10:00:00,80.17,80.19,80.15,80.18,45545.0,66.7399,66.7566,66.7233,66.7483,45545.0
2016-11-10 10:30:00,80.19,80.22,80.17,80.18,36482.0,66.7566,66.7816,66.7399,66.7483,36482.0
2016-11-10 11:00:00,80.18,80.19,80.16,80.17,23195.0,66.7483,66.7566,66.7316,66.7399,23195.0
2016-11-10 11:30:00,80.16,80.18,80.15,80.17,70519.0,66.7316,66.7483,66.7233,66.7399,70519.0
2016-11-10 12:00:00,80.18,80.18,80.16,80.17,42301.0,66.7483,66.7483,66.7316,66.7399,42301.0
2016-11-10 12:30:00,80.18,80.18,80.14,80.15,29450.0,66.7483,66.7483,66.715,66.7233,29450.0
2016-11-10 13:00:00,80.15,80.17,80.13,80.17,70215.0,66.7233,66.7399,66.7066,66.7399,70215.0
2016-11-10 13:30:00,80.16,80.17,80.14,80.15,47442.0,66.7316,66.7399,66.715,66.7233,47442.0
2016-11-10 14:00:00,80.16,80.16,80.12,80.12,75209.0,66.7316,66.7316,66.6983,66.6983,75209.0
2016-11-10 14:30:00,80.12,80.14,80.11,80.14,91027.0,66.6983,66.715,66.69,66.715,91027.0
2016-11-10 15:00:00,80.14,80.14,80.1,80.11,70494.0,66.715,66.715,66.6817,66.69,70494.0
2016-11-10 15:30:00,80.1,80.13,80.09,80.11,148920.0,66.6817,66.7066,66.6733,66.69,148920.0
2016-11-11 09:30:00,80.13,80.13,80.09,80.11,55718.0,66.7066,66.7066,66.6733,66.69,55718.0
2016-11-11 10:00:00,80.11,80.11,80.08,80.09,45934.0,66.69,66.69,66.665,66.6733,45934.0
2016-11-11 10:30:00,80.1,80.1,80.08,80.09,27988.0,66.6817,66.6817,66.665,66.6733,27988.0
2016-11-11 11:00:00,80.09,80.1,80.08,80.09,53456.0,66.6733,66.6817,66.665,66.6733,53456.0
2016-11-11 11:30:00,80.09,80.12,80.08,80.12,82622.0,66.6733,66.6983,66.665,66.6983,82622.0
2016-11-11 12:00:00,80.12,80.12,80.1,80.1,27286.0,66.6983,66.6983,66.6817,66.6817,27286.0
2016-11-11 12:30:00,80.11,80.11,80.09,80.1,370480.0,66.69,66.69,66.6733,66.6817,370480.0
2016-11-11 13:00:00,80.1,80.14,80.1,80.12,380935.0,66.6817,66.715,66.6817,66.6983,380935.0
2016-11-11 13:30:00,80.12,80.14,80.07,80.08,347548.0,66.6983,66.715,66.6567,66.665,347548.0
2016-11-11 14:00:00,80.07,80.08,80.07,80.08,51260.0,66.6567,66.665,66.6567,66.665,51260.0
2016-11-11 14:30:00,80.08,80.11,80.07,80.1,129281.0,66.665,66.69,66.6567,66.6817,129281.0
2016-11-11 15:00:00,80.1,80.1,80.07,80.08,79224.0,66.6817,66.6817,66.6567,66.665,79224.0
2016-11-11 15:30:00,80.09,80.1,80.07,80.1,83894.0,66.6733,66.6817,66.6567,66.6817,83894.0
2016-11-14 09:30:00,79.99,79.99,79.87,79.9,837956.0,66.5901,66.5901,66.4902,66.5152,837956.0
2016-11-14 10:00:00,79.89,79.9,79.82,79.87,111593.0,66.5069,66.5152,66.4486,66.4902,111593.0
2016-11-14 10:30:00,79.86,79.87,79.84,79.86,112782.0,66.4819,66.4902,66.4652,66.4819,112782.0
2016-11-14 11:00:00,79.86,79.93,79.86,79.92,78825.0,66.4819,66.5402,66.4819,66.5318,78825.0
2016-11-14 11:30:00,79.93,79.96,79.9,79.96,821608.0,66.5402,66.5651,66.5152,66.5651,821608.0
2016-11-14 12:00:00,79.96,79.96,79.95,79.95,55814.0,66.5651,66.5651,66.5568,66.5568,55814.0
2016-11-14 12:30:00,79.96,79.96,79.93,79.94,23940.0,66.5651,66.5651,66.5402,66.5485,23940.0
2016-11-14 13:00:00,79.94,79.94,79.93,79.94,29847.0,66.5485,66.5485,66.5402,66.5485,29847.0
2016-11-14 13:30:00,79.93,79.94,79.91,79.93,155549.0,66.5402,66.5485,66.5235,66.5402,155549.0
2016-11-14 14:00:00,79.92,79.96,79.92,79.94,119114.0,66.5318,66.5651,66.5318,66.5485,119114.0
2016-11-14 14:30:00,79.94,79.95,79.92,79.95,431694.0,66.5485,66.5568,66.5318,66.5568,431694.0
2016-11-14 15:00:00,79.95,79.95,79.93,79.94,448189.0,66.5568,66.5568,66.5402,66.5485,448189.0
2016-11-14 15:30:00,79.94,79.95,79.91,79.93,88976.0,66.5485,66.5568,66.5235,66.5402,88976.0
2016-11-15 09:30:00,79.92,79.94,79.83,79.89,818484.0,66.5318,66.5485,66.4569,66.5069,818484.0
2016-11-15 10:00:00,79.88,79.9,79.88,79.88,44467.0,66.4985,66.5152,66.4985,66.4985,44467.0
2016-11-15 10:30:00,79.89,79.89,79.88,79.89,46247.0,66.5069,66.5069,66.4985,66.5069,46247.0
2016-11-15 11:00:00,79.89,79.89,79.86,79.88,54957.0,66.5069,66.5069,66.4819,66.4985,54957.0
2016-11-15 11:30:00,79.88,79.91,79.87,79.89,64919.0,66.4985,66.5235,66.4902,66.5069,64919.0
2016-11-15 12:00:00,79.89,79.9,79.88,79.88,63758.0,66.5069,66.5152,66.4985,66.4985,63758.0
2016-11-15 12:30:00,79.89,79.89,79.86,79.87,324965.0,66.5069,66.5069,66.4819,66.4902,324965.0
2016-11-15 13:00:00,79.87,79.87,79.86,79.86,23463.0,66.4902,66.4902,66.4819,66.4819,23463.0
2016-11-15 13:30:00,79.87,79.87,79.86,79.87,76055.0,66.4902,66.4902,66.4819,66.4902,76055.0
2016-11-15 14:00:00,79.87,79.88,79.86,79.88,79975.0,66.4902,66.4985,66.4819,66.4985,79975.0
2016-11-15 14:30:00,79.88,79.9,79.87,79.89,125391.0,66.4985,66.5152,66.4902,66.5069,125391.0
2016-11-15 15:00:00,79.9,79.9,79.89,79.89,76549.0,66.5152,66.5152,66.5069,66.5069,76549.0
2016-11-15 15:30:00,79.9,79.91,79.87,79.91,101519.0,66.5152,66.5235,66.4902,66.5235,101519.0
2016-11-16 09:30:00,79.87,79.87,79.83,79.86,83963.0,66.4902,66.4902,66.4569,66.4819,83963.0
2016-11-16 10:00:00,79.87,79.88,79.85,79.86,256421.0,66.4902,66.4985,66.4736,66.4819,256421.0
2016-11-16 10:30:00,79.86,79.86,79.83,79.84,106931.0,66.4819,66.4819,66.4569,66.4652,106931.0
2016-11-16 11:00:00,79.84,79.88,79.83,79.88,54801.0,66.4652,66.4985,66.4569,66.4985,54801.0
2016-11-16 11:30:00,79.88,79.92,79.87,79.91,119391.0,66.4985,66.5318,66.4902,66.5235,119391.0
2016-11-16 12:00:00,79.91,79.93,79.88,79.88,274168.0,66.5235,66.5402,66.4985,66.4985,274168.0
2016-11-16 12:30:00,79.89,79.89,79.87,79.88,36188.0,66.5069,66.5069,66.4902,66.4985,36188.0
2016-11-16 13:00:00,79.88,79.88,79.83,79.87,171538.0,66.4985,66.4985,66.4569,66.4902,171538.0
2016-11-16 13:30:00,79.88,79.89,79.86,79.87,64443.0,66.4985,66.5069,66.4819,66.4902,64443.0
2016-11-16 14:00:00,79.87,79.88,79.85,79.86,80611.0,66.4902,66.4985,66.4736,66.4819,80611.0
2016-11-16 14:30:00,79.87,79.89,79.86,79.89,50561.0,66.4902,66.5069,66.4819,66.5069,50561.0
2016-11-16 15:00:00,79.88,79.89,79.88,79.88,70846.0,66.4985,66.5069,66.4985,66.4985,70846.0
2016-11-16 15:30:00,79.89,79.91,79.88,79.88,111992.0,66.5069,66.5235,66.4985,66.4985,111992.0
2016-11-17 09:30:00,79.89,79.89,79.85,79.86,84468.0,66.5069,66.5069,66.4736,66.4819,84468.0
2016-11-17 10:00:00,79.85,79.87,79.84,79.85,76024.0,66.4736,66.4902,66.4652,66.4736,76024.0
2016-11-17 10:30:00,79.84,79.86,79.83,79.86,254262.0,66.4652,66.4819,66.4569,66.4819,254262.0
2016-11-17 11:00:00,79.86,79.86,79.84,79.85,36631.0,66.4819,66.4819,66.4652,66.4736,36631.0
2016-11-17 11:30:00,79.85,79.85,79.81,79.82,40090.0,66.4736,66.4736,66.4403,66.4486,40090.0
2016-11-17 12:00:00,79.83,79.85,79.82,79.84,120040.0,66.4569,66.4736,66.4486,66.4652,120040.0
2016-11-17 12:30:00,79.84,79.87,79.82,79.82,715176.0,66.4652,66.4902,66.4486,66.4486,715176.0
2016-11-17 13:00:00,79.83,79.83,79.81,79.82,54896.0,66.4569,66.4569,66.4403,66.4486,54896.0
2016-11-17 13:30:00,79.81,79.82,79.8,79.81,167099.0,66.4403,66.4486,66.4319,66.4403,167099.0
2016-11-17 14:00:00,79.82,79.84,79.8,79.81,100305.0,66.4486,66.4652,66.4319,66.4403,100305.0
2016-11-17 14:30:00,79.82,79.82,79.8,79.8,141585.0,66.4486,66.4486,66.4319,66.4319,141585.0
2016-11-17 15:00:00,79.81,79.82,79.79,79.81,335824.0,66.4403,66.4486,66.4236,66.4403,335824.0
2016-11-17 15:30:00,79.81,79.82,79.79,79.8,101010.0,66.4403,66.4486,66.4236,66.4319,101010.0
2016-11-18 09:30:00,79.84,79.84,79.8,79.81,104041.0,66.4652,66.4652,66.4319,66.4403,104041.0
2016-11-18 10:00:00,79.81,79.83,79.81,79.81,296169.0,66.4403,66.4569,66.4403,66.4403,296169.0
2016-11-18 10:30:00,79.82,79.82,79.75,79.75,28743.0,66.4486,66.4486,66.3903,66.3903,28743.0
2016-11-18 11:00:00,79.76,79.76,79.72,79.74,43246.0,66.3986,66.3986,66.3653,66.382,43246.0
2016-11-18 11:30:00,79.74,79.77,79.73,79.77,72318.0,66.382,66.407,66.3737,66.407,72318.0
2016-11-18 12:00:00,79.77,79.78,79.76,79.76,52975.0,66.407,66.4153,66.3986,66.3986,52975.0
2016-11-18 12:30:00,79.76,79.77,79.72,79.73,43847.0,66.3986,66.407,66.3653,66.3737,43847.0
2016-11-18 13:00:00,79.72,79.76,79.72,79.75,44123.0,66.3653,66.3986,66.3653,66.3903,44123.0
2016-11-18 13:30:00,79.75,79.76,79.71,79.71,79838.0,66.3903,66.3986,66.357,66.357,79838.0
2016-11-18 14:00:00,79.73,79.74,79.7,79.72,385354.0,66.3737,66.382,66.3487,66.3653,385354.0
2016-11-18 14:30:00,79.72,79.72,79.7,79.71,88221.0,66.3653,66.3653,66.3487,66.357,88221.0
2016-11-18 15:00:00,79.72,79.72,79.69,79.7,68475.0,66.3653,66.3653,66.3404,66.3487,68475.0
2016-11-18 15:30:00,79.7,79.73,79.68,79.7,105683.0,66.3487,66.3737,66.332,66.3487,105683.0
2016-11-21 09:30:00,79.75,79.79,79.71,79.72,84041.0,66.3903,66.4236,66.357,66.3653,84041.0
2016-11-21 10:00:00,79.71,79.75,79.71,79.74,32731.0,66.357,66.3903,66.357,66.382,32731.0
2016-11-21 10:30:00,79.74,79.75,79.73,79.74,40659.0,66.382,66.3903,66.3737,66.382,40659.0
2016-11-21 11:00:00,79.74,79.75,79.72,79.72,30792.0,66.382,66.3903,66.3653,66.3653,30792.0
2016-11-21 11:30:00,79.73,79.74,79.72,79.73,50988.0,66.3737,66.382,66.3653,66.3737,50988.0
2016-11-21 12:00:00,79.73,79.75,79.72,79.74,46726.0,66.3737,66.3903,66.3653,66.382,46726.0
2016-11-21 12:30:00,79.75,79.75,79.72,79.73,30154.0,66.3903,66.3903,66.3653,66.3737,30154.0
2016-11-21 13:00:00,79.72,79.73,79.66,79.7,60219.0,66.3653,66.3737,66.3154,66.3487,60219.0
2016-11-21 13:30:00,79.7,79.71,79.68,79.7,72270.0,66.3487,66.357,66.332,66.3487,72270.0
2016-11-21 14:00:00,79.69,79.7,79.67,79.69,113017.0,66.3404,66.3487,66.3237,66.3404,113017.0
2016-11-21 14:30:00,79.69,79.71,79.68,79.68,159561.0,66.3404,66.357,66.332,66.332,159561.0
2016-11-21 15:00:00,79.68,79.71,79.68,79.7,123904.0,66.332,66.357,66.332,66.3487,123904.0
2016-11-21 15:30:00,79.71,79.71,79.68,79.71,172729.0,66.357,66.357,66.332,66.357,172729.0
2016-11-22 09:30:00,79.76,79.76,79.7,79.7,97486.0,66.3986,66.3986,66.3487,66.3487,97486.0
2016-11-22 10:00:00,79.69,79.71,79.67,79.69,883673.0,66.3404,66.357,66.3237,66.3404,883673.0
2016-11-22 10:30:00,79.69,79.73,79.69,79.73,94534.0,66.3404,66.3737,66.3404,66.3737,94534.0
2016-11-22 11:00:00,79.73,79.74,79.71,79.71,54680.0,66.3737,66.382,66.357,66.357,54680.0
2016-11-22 11:30:00,79.71,79.74,79.71,79.74,98470.0,66.357,66.382,66.357,66.382,98470.0
2016-11-22 12:00:00,79.74,79.78,79.73,79.76,122173.0,66.382,66.4153,66.3737,66.3986,122173.0
2016-11-22 12:30:00,79.75,79.76,79.73,79.74,79255.0,66.3903,66.3986,66.3737,66.382,79255.0
2016-11-22 13:00:00,79.74,79.76,79.73,79.74,71594.0,66.382,66.3986,66.3737,66.382,71594.0
2016-11-22 13:30:00,79.75,79.76,79.74,79.75,61735.0,66.3903,66.3986,66.382,66.3903,61735.0
2016-11-22 14:00:00,79.76,79.76,79.74,79.74,71910.0,66.3986,66.3986,66.382,66.382,71910.0
2016-11-22 14:30:00,79.74,79.76,79.73,79.74,150080.0,66.382,66.3986,66.3737,66.382,150080.0
2016-11-22 15:00:00,79.74,79.74,79.68,79.7,126868.0,66.382,66.382,66.332,66.3487,126868.0
2016-11-22 15:30:00,79.7,79.74,79.7,79.74,117053.0,66.3487,66.382,66.3487,66.382,117053.0
2016-11-23 09:30:00,79.64,79.65,79.61,79.62,104027.0,66.2987,66.3071,66.2738,66.2821,104027.0
2016-11-23 10:00:00,79.62,79.63,79.6,79.61,62226.0,66.2821,66.2904,66.2654,66.2738,62226.0
2016-11-23 10:30:00,79.6,79.61,79.58,79.59,52866.0,66.2654,66.2738,66.2488,66.2571,52866.0
2016-11-23 11:00:00,79.59,79.59,79.57,79.57,66621.0,66.2571,66.2571,66.2405,66.2405,66621.0
2016-11-23 11:30:00,79.57,79.61,79.57,79.6,85784.0,66.2405,66.2738,66.2405,66.2654,85784.0
2016-11-23 12:00:00,79.6,79.62,79.59,79.6,34246.0,66.2654,66.2821,66.2571,66.2654,34246.0
2016-11-23 12:30:00,79.59,79.62,79.59,79.62,42512.0,66.2571,66.2821,66.2571,66.2821,42512.0
2016-11-23 13:00:00,79.62,79.64,79.61,79.63,43234.0,66.2821,66.2987,66.2738,66.2904,43234.0
2016-11-23 13:30:00,79.63,79.64,79.61,79.63,49404.0,66.2904,66.2987,66.2738,66.2904,49404.0
2016-11-23 14:00:00,79.62,79.63,79.6,79.62,71015.0,66.2821,66.2904,66.2654,66.2821,71015.0
2016-11-23 14:30:00,79.61,79.63,79.6,79.6,64127.0,66.2738,66.2904,66.2654,66.2654,64127.0
2016-11-23 15:00:00,79.6,79.62,79.6,79.62,77178.0,66.2654,66.2821,66.2654,66.2821,77178.0
2016-11-23 15:30:00,79.62,79.62,79.6,79.61,116642.0,66.2821,66.2821,66.2654,66.2738,116642.0
2016-11-25 09:30:00,79.64,79.65,79.61,79.61,75814.0,66.2987,66.3071,66.2738,66.2738,75814.0
2016-11-25 10:00:00,79.62,79.62,79.59,79.6,38682.0,66.2821,66.2821,66.2571,66.2654,38682.0
2016-11-25 10:30:00,79.59,79.6,79.59,79.6,42416.0,66.2571,66.2654,66.2571,66.2654,42416.0
2016-11-25 11:00:00,79.6,79.6,79.57,79.58,91290.0,66.2654,66.2654,66.2405,66.2488,91290.0
2016-11-25 11:30:00,79.58,79.6,79.57,79.58,46942.0,66.2488,66.2654,66.2405,66.2488,46942.0
2016-11-25 12:00:00,79.58,79.6,79.57,79.59,114882.0,66.2488,66.2654,66.2405,66.2571,114882.0
2016-11-25 12:30:00,79.6,79.62,79.59,79.62,85593.0,66.2654,66.2821,66.2571,66.2821,85593.0
2016-11-28 09:30:00,79.67,79.67,79.62,79.66,69019.0,66.3237,66.3237,66.2821,66.3154,69019.0
2016-11-28 10:00:00,79.66,79.68,79.65,79.67,44413.0,66.3154,66.332,66.3071,66.3237,44413.0
2016-11-28 10:30:00,79.66,79.69,79.66,79.69,35657.0,66.3154,66.3404,66.3154,66.3404,35657.0
2016-11-28 11:00:00,79.68,79.69,79.68,79.69,26755.0,66.332,66.3404,66.332,66.3404,26755.0
2016-11-28 11:30:00,79.69,79.7,79.66,79.68,61191.0,66.3404,66.3487,66.3154,66.332,61191.0
2016-11-28 12:00:00,79.67,79.69,79.67,79.67,50176.0,66.3237,66.3404,66.3237,66.3237,50176.0
2016-11-28 12:30:00,79.68,79.69,79.66,79.67,65308.0,66.332,66.3404,66.3154,66.3237,65308.0
2016-11-28 13:00:00,79.67,79.69,79.66,79.69,32069.0,66.3237,66.3404,66.3154,66.3404,32069.0
2016-11-28 13:30:00,79.69,79.69,79.68,79.69,40616.0,66.3404,66.3404,66.332,66.3404,40616.0
2016-11-28 14:00:00,79.68,79.7,79.68,79.69,43699.0,66.332,66.3487,66.332,66.3404,43699.0
2016-11-28 14:30:00,79.68,79.7,79.66,79.69,110359.0,66.332,66.3487,66.3154,66.3404,110359.0
2016-11-28 15:00:00,79.7,79.7,79.66,79.66,131356.0,66.3487,66.3487,66.3154,66.3154,131356.0
2016-11-28 15:30:00,79.67,79.73,79.66,79.69,123624.0,66.3237,66.3737,66.3154,66.3404,123624.0
2016-11-29 09:30:00,79.68,79.7,79.65,79.66,77148.0,66.332,66.3487,66.3071,66.3154,77148.0
2016-11-29 10:00:00,79.67,79.67,79.65,79.67,38980.0,66.3237,66.3237,66.3071,66.3237,38980.0
2016-11-29 10:30:00,79.67,79.67,79.65,79.66,75022.0,66.3237,66.3237,66.3071,66.3154,75022.0
2016-11-29 11:00:00,79.66,79.66,79.65,79.66,29120.0,66.3154,66.3154,66.3071,66.3154,29120.0
2016-11-29 11:30:00,79.65,79.68,79.65,79.68,38699.0,66.3071,66.332,66.3071,66.332,38699.0
2016-11-29 12:00:00,79.68,79.71,79.67,79.71,58409.0,66.332,66.357,66.3237,66.357,58409.0
2016-11-29 12:30:00,79.71,79.73,79.7,79.73,37556.0,66.357,66.3737,66.3487,66.3737,37556.0
2016-11-29 13:00:00,79.72,79.73,79.72,79.73,42318.0,66.3653,66.3737,66.3653,66.3737,42318.0
2016-11-29 13:30:00,79.73,79.73,79.72,79.73,80461.0,66.3737,66.3737,66.3653,66.3737,80461.0
2016-11-29 14:00:00,79.72,79.73,79.72,79.73,189711.0,66.3653,66.3737,66.3653,66.3737,189711.0
2016-11-29 14:30:00,79.73,79.73,79.72,79.73,84637.0,66.3737,66.3737,66.3653,66.3737,84637.0
2016-11-29 15:00:00,79.73,79.75,79.72,79.75,111607.0,66.3737,66.3903,66.3653,66.3903,111607.0
2016-11-29 15:30:00,79.74,79.75,79.7,79.7,137264.0,66.382,66.3903,66.3487,66.3487,137264.0
2016-11-30 09:30:00,79.69,79.69,79.64,79.67,62126.0,66.3404,66.3404,66.2987,66.3237,62126.0
2016-11-30 10:00:00,79.67,79.69,79.65,79.66,67951.0,66.3237,66.3404,66.3071,66.3154,67951.0
2016-11-30 10:30:00,79.65,79.69,79.65,79.69,67378.0,66.3071,66.3404,66.3071,66.3404,67378.0
2016-11-30 11:00:00,79.69,79.69,79.62,79.64,63795.0,66.3404,66.3404,66.2821,66.2987,63795.0
2016-11-30 11:30:00,79.64,79.67,79.64,79.66,48926.0,66.2987,66.3237,66.2987,66.3154,48926.0
2016-11-30 12:00:00,79.65,79.66,79.64,79.64,71505.0,66.3071,66.3154,66.2987,66.2987,71505.0
2016-11-30 12:30:00,79.64,79.65,79.64,79.65,46114.0,66.2987,66.3071,66.2987,66.3071,46114.0
2016-11-30 13:00:00,79.64,79.68,79.64,79.66,100588.0,66.2987,66.332,66.2987,66.3154,100588.0
2016-11-30 13:30:00,79.66,79.67,79.64,79.67,94453.0,66.3154,66.3237,66.2987,66.3237,94453.0
2016-11-30 14:00:00,79.67,79.67,79.64,79.66,176544.0,66.3237,66.3237,66.2987,66.3154,176544.0
2016-11-30 14:30:00,79.65,79.68,79.64,79.64,222696.0,66.3071,66.332,66.2987,66.2987,222696.0
2016-11-30 15:00:00,79.64,79.67,79.64,79.64,132061.0,66.2987,66.3237,66.2987,66.2987,132061.0
2016-11-30 15:30:00,79.65,79.65,79.61,79.62,138120.0,66.3071,66.3071,66.2738,66.2821,138120.0
2016-12-01 09:30:00,79.48,79.48,79.46,79.47,56835.0,66.2475,66.2475,66.2308,66.2391,56835.0
2016-12-01 10:00:00,79.46,79.48,79.46,79.48,79419.0,66.2308,66.2475,66.2308,66.2475,79419.0
2016-12-01 10:30:00,79.49,79.49,79.46,79.48,33469.0,66.2558,66.2558,66.2308,66.2475,33469.0
2016-12-01 11:00:00,79.48,79.49,79.43,79.44,30874.0,66.2475,66.2558,66.2058,66.2141,30874.0
2016-12-01 11:30:00,79.43,79.46,79.43,79.44,36800.0,66.2058,66.2308,66.2058,66.2141,36800.0
2016-12-01 12:00:00,79.44,79.45,79.43,79.45,135073.0,66.2141,66.2225,66.2058,66.2225,135073.0
2016-12-01 12:30:00,79.45,79.45,79.4,79.43,100697.0,66.2225,66.2225,66.1808,66.2058,100697.0
2016-12-01 13:00:00,79.44,79.45,79.43,79.44,70286.0,66.2141,66.2225,66.2058,66.2141,70286.0
2016-12-01 13:30:00,79.43,79.45,79.43,79.45,34679.0,66.2058,66.2225,66.2058,66.2225,34679.0
2016-12-01 14:00:00,79.44,79.45,79.44,79.45,45473.0,66.2141,66.2225,66.2141,66.2225,45473.0
2016-12-01 14:30:00,79.45,79.45,79.44,79.45,56795.0,66.2225,66.2225,66.2141,66.2225,56795.0
2016-12-01 15:00:00,79.45,79.47,79.44,79.46,935630.0,66.2225,66.2391,66.2141,66.2308,935630.0
2016-12-01 15:30:00,79.46,79.48,79.45,79.45,172762.0,66.2308,66.2475,66.2225,66.2225,172762.0
2016-12-02 09:30:00,79.51,79.59,79.49,79.54,83511.0,66.2725,66.3391,66.2558,66.2975,83511.0
2016-12-02 10:00:00,79.53,79.57,79.53,79.56,34100.0,66.2891,66.3225,66.2891,66.3141,34100.0
2016-12-02 10:30:00,79.56,79.57,79.55,79.56,42735.0,66.3141,66.3225,66.3058,66.3141,42735.0
2016-12-02 11:00:00,79.56,79.58,79.55,79.56,96057.0,66.3141,66.3308,66.3058,66.3141,96057.0
2016-12-02 11:30:00,79.56,79.56,79.54,79.54,41880.0,66.3141,66.3141,66.2975,66.2975,41880.0
2016-12-02 12:00:00,79.55,79.57,79.54,79.57,47446.0,66.3058,66.3225,66.2975,66.3225,47446.0
2016-12-02 12:30:00,79.57,79.58,79.55,79.57,75617.0,66.3225,66.3308,66.3058,66.3225,75617.0
2016-12-02 13:00:00,79.57,79.62,79.55,79.58,122667.0,66.3225,66.3642,66.3058,66.3308,122667.0
2016-12-02 13:30:00,79.58,79.59,79.58,79.58,57781.0,66.3308,66.3391,66.3308,66.3308,57781.0
2016-12-02 14:00:00,79.59,79.59,79.54,79.56,100903.0,66.3391,66.3391,66.2975,66.3141,100903.0
2016-12-02 14:30:00,79.56,79.57,79.54,79.55,116702.0,66.3141,66.3225,66.2975,66.3058,116702.0
2016-12-02 15:00:00,79.54,79.55,79.53,79.53,218973.0,66.2975,66.3058,66.2891,66.2891,218973.0
2016-12-02 15:30:00,79.53,79.55,79.52,79.53,103015.0,66.2891,66.3058,66.2808,66.2891,103015.0
2016-12-05 09:30:00,79.51,79.52,79.49,79.51,101191.0,66.2725,66.2808,66.2558,66.2725,101191.0
2016-12-05 10:00:00,79.51,79.51,79.47,79.49,136768.0,66.2725,66.2725,66.2391,66.2558,136768.0
2016-12-05 10:30:00,79.49,79.52,79.49,79.5,73633.0,66.2558,66.2808,66.2558,66.2641,73633.0
2016-12-05 11:00:00,79.5,79.53,79.5,79.51,39835.0,66.2641,66.2891,66.2641,66.2725,39835.0
2016-12-05 11:30:00,79.51,79.56,79.51,79.55,118168.0,66.2725,66.3141,66.2725,66.3058,118168.0
2016-12-05 12:00:00,79.55,79.55,79.53,79.55,40445.0,66.3058,66.3058,66.2891,66.3058,40445.0
2016-12-05 12:30:00,79.55,79.58,79.55,79.57,72196.0,66.3058,66.3308,66.3058,66.3225,72196.0
2016-12-05 13:00:00,79.58,79.61,79.56,79.57,109821.0,66.3308,66.3558,66.3141,66.3225,109821.0
2016-12-05 13:30:00,79.57,79.58,79.55,79.57,120116.0,66.3225,66.3308,66.3058,66.3225,120116.0
2016-12-05 14:00:00,79.57,79.59,79.56,79.58,122822.0,66.3225,66.3391,66.3141,66.3308,122822.0
2016-12-05 14:30:00,79.58,79.58,79.55,79.56,88467.0,66.3308,66.3308,66.3058,66.3141,88467.0
2016-12-05 15:00:00,79.56,79.57,79.52,79.52,1132696.0,66.3141,66.3225,66.2808,66.2808,1132696.0
2016-12-05 15:30:00,79.52,79.55,79.52,79.53,261603.0,66.2808,66.3058,66.2808,66.2891,261603.0
2016-12-06 09:30:00,79.6,79.62,79.54,79.59,71134.0,66.3475,66.3642,66.2975,66.3391,71134.0
2016-12-06 10:00:00,79.59,79.61,79.56,79.6,63572.0,66.3391,66.3558,66.3141,66.3475,63572.0
2016-12-06 10:30:00,79.59,79.61,79.58,79.59,368678.0,66.3391,66.3558,66.3308,66.3391,368678.0
2016-12-06 11:00:00,79.59,79.6,79.58,79.59,29690.0,66.3391,66.3475,66.3308,66.3391,29690.0
2016-12-06 11:30:00,79.59,79.6,79.58,79.59,94354.0,66.3391,66.3475,66.3308,66.3391,94354.0
2016-12-06 12:00:00,79.59,79.59,79.57,79.59,50898.0,66.3391,66.3391,66.3225,66.3391,50898.0
2016-12-06 12:30:00,79.59,79.59,79.58,79.58,25203.0,66.3391,66.3391,66.3308,66.3308,25203.0
2016-12-06 13:00:00,79.58,79.59,79.58,79.58,78662.0,66.3308,66.3391,66.3308,66.3308,78662.0
2016-12-06 13:30:00,79.59,79.59,79.57,79.59,87907.0,66.3391,66.3391,66.3225,66.3391,87907.0
2016-12-06 14:00:00,79.58,79.59,79.58,79.59,119755.0,66.3308,66.3391,66.3308,66.3391,119755.0
2016-12-06 14:30:00,79.59,79.6,79.58,79.6,138675.0,66.3391,66.3475,66.3308,66.3475,138675.0
2016-12-06 15:00:00,79.6,79.6,79.59,79.59,124141.0,66.3475,66.3475,66.3391,66.3391,124141.0
2016-12-06 15:30:00,79.59,79.6,79.59,79.6,125915.0,66.3391,66.3475,66.3391,66.3475,125915.0
2016-12-07 09:30:00,79.61,79.64,79.61,79.64,67388.0,66.3558,66.3808,66.3558,66.3808,67388.0
2016-12-07 10:00:00,79.63,79.65,79.63,79.63,492090.0,66.3725,66.3892,66.3725,66.3725,492090.0
2016-12-07 10:30:00,79.63,79.65,79.63,79.64,446472.0,66.3725,66.3892,66.3725,66.3808,446472.0
2016-12-07 11:00:00,79.64,79.66,79.63,79.65,81349.0,66.3808,66.3975,66.3725,66.3892,81349.0
2016-12-07 11:30:00,79.65,79.67,79.63,79.67,40783.0,66.3892,66.4058,66.3725,66.4058,40783.0
2016-12-07 12:00:00,79.67,79.67,79.65,79.66,87012.0,66.4058,66.4058,66.3892,66.3975,87012.0
2016-12-07 12:30:00,79.66,79.66,79.64,79.65,46180.0,66.3975,66.3975,66.3808,66.3892,46180.0
2016-12-07 13:00:00,79.65,79.67,79.64,79.65,43218.0,66.3892,66.4058,66.3808,66.3892,43218.0
2016-12-07 13:30:00,79.66,79.68,79.65,79.66,59420.0,66.3975,66.4142,66.3892,66.3975,59420.0
2016-12-07 14:00:00,79.67,79.67,79.64,79.66,93181.0,66.4058,66.4058,66.3808,66.3975,93181.0
2016-12-07 14:30:00,79.67,79.67,79.65,79.67,106945.0,66.4058,66.4058,66.3892,66.4058,106945.0
2016-12-07 15:00:00,79.66,79.68,79.65,79.66,144527.0,66.3975,66.4142,66.3892,66.3975,144527.0
2016-12-07 15:30:00,79.67,79.69,79.66,79.66,166068.0,66.4058,66.4225,66.3975,66.3975,166068.0
2016-12-08 09:30:00,79.65,79.66,79.6,79.61,93107.0,66.3892,66.3975,66.3475,66.3558,93107.0
2016-12-08 10:00:00,79.61,79.63,79.6,79.62,61024.0,66.3558,66.3725,66.3475,66.3642,61024.0
2016-12-08 10:30:00,79.63,79.64,79.62,79.62,69646.0,66.3725,66.3808,66.3642,66.3642,69646.0
2016-12-08 11:00:00,79.63,79.63,79.62,79.62,52140.0,66.3725,66.3725,66.3642,66.3642,52140.0
2016-12-08 11:30:00,79.62,79.63,79.62,79.63,47940.0,66.3642,66.3725,66.3642,66.3725,47940.0
2016-12-08 12:00:00,79.63,79.63,79.62,79.63,39349.0,66.3725,66.3725,66.3642,66.3725,39349.0
2016-12-08 12:30:00,79.62,79.64,79.62,79.63,44264.0,66.3642,66.3808,66.3642,66.3725,44264.0
2016-12-08 13:00:00,79.62,79.65,79.62,79.62,50871.0,66.3642,66.3892,66.3642,66.3642,50871.0
2016-12-08 13:30:00,79.62,79.65,79.62,79.64,35952.0,66.3642,66.3892,66.3642,66.3808,35952.0
2016-12-08 14:00:00,79.64,79.64,79.61,79.61,83468.0,66.3808,66.3808,66.3558,66.3558,83468.0
2016-12-08 14:30:00,79.62,79.65,79.61,79.62,359175.0,66.3642,66.3892,66.3558,66.3642,359175.0
2016-12-08 15:00:00,79.62,79.64,79.61,79.63,186992.0,66.3642,66.3808,66.3558,66.3725,186992.0
2016-12-08 15:30:00,79.62,79.64,79.6,79.61,116274.0,66.3642,66.3808,66.3475,66.3558,116274.0
2016-12-09 09:30:00,79.6,79.64,79.6,79.63,68383.0,66.3475,66.3808,66.3475,66.3725,68383.0
2016-12-09 10:00:00,79.62,79.63,79.6,79.61,27313.0,66.3642,66.3725,66.3475,66.3558,27313.0
2016-12-09 10:30:00,79.61,79.63,79.59,79.6,75515.0,66.3558,66.3725,66.3391,66.3475,75515.0
2016-12-09 11:00:00,79.6,79.63,79.59,79.6,93990.0,66.3475,66.3725,66.3391,66.3475,93990.0
2016-12-09 11:30:00,79.6,79.61,79.55,79.55,76750.0,66.3475,66.3558,66.3058,66.3058,76750.0
2016-12-09 12:00:00,79.55,79.56,79.53,79.53,78001.0,66.3058,66.3141,66.2891,66.2891,78001.0
2016-12-09 12:30:00,79.54,79.58,79.53,79.57,88900.0,66.2975,66.3308,66.2891,66.3225,88900.0
2016-12-09 13:00:00,79.56,79.59,79.56,79.57,174100.0,66.3141,66.3391,66.3141,66.3225,174100.0
2016-12-09 13:30:00,79.57,79.59,79.56,79.56,75442.0,66.3225,66.3391,66.3141,66.3141,75442.0
2016-12-09 14:00:00,79.57,79.57,79.54,79.56,131930.0,66.3225,66.3225,66.2975,66.3141,131930.0
2016-12-09 14:30:00,79.56,79.57,79.54,79.56,142193.0,66.3141,66.3225,66.2975,66.3141,142193.0
2016-12-09 15:00:00,79.56,79.56,79.54,79.56,143254.0,66.3141,66.3141,66.2975,66.3141,143254.0
2016-12-09 15:30:00,79.56,79.57,79.55,79.55,146682.0,66.3141,66.3225,66.3058,66.3058,146682.0
2016-12-12 09:30:00,79.52,79.56,79.52,79.53,80176.0,66.2808,66.3141,66.2808,66.2891,80176.0
2016-12-12 10:00:00,79.53,79.54,79.52,79.53,60630.0,66.2891,66.2975,66.2808,66.2891,60630.0
2016-12-12 10:30:00,79.53,79.54,79.52,79.54,57130.0,66.2891,66.2975,66.2808,66.2975,57130.0
2016-12-12 11:00:00,79.54,79.55,79.53,79.55,1054192.0,66.2975,66.3058,66.2891,66.3058,1054192.0
2016-12-12 11:30:00,79.54,79.56,79.54,79.55,90379.0,66.2975,66.3141,66.2975,66.3058,90379.0
2016-12-12 12:00:00,79.55,79.57,79.53,79.56,82633.0,66.3058,66.3225,66.2891,66.3141,82633.0
2016-12-12 12:30:00,79.57,79.57,79.56,79.57,71932.0,66.3225,66.3225,66.3141,66.3225,71932.0
2016-12-12 13:00:00,79.56,79.58,79.53,79.56,85618.0,66.3141,66.3308,66.2891,66.3141,85618.0
2016-12-12 13:30:00,79.56,79.57,79.55,79.56,68170.0,66.3141,66.3225,66.3058,66.3141,68170.0
2016-12-12 14:00:00,79.57,79.57,79.55,79.55,96468.0,66.3225,66.3225,66.3058,66.3058,96468.0
2016-12-12 14:30:00,79.55,79.57,79.55,79.56,103595.0,66.3058,66.3225,66.3058,66.3141,103595.0
2016-12-12 15:00:00,79.56,79.57,79.55,79.56,122901.0,66.3141,66.3225,66.3058,66.3141,122901.0
2016-12-12 15:30:00,79.56,79.57,79.54,79.56,150947.0,66.3141,66.3225,66.2975,66.3141,150947.0
2016-12-13 09:30:00,79.54,79.57,79.53,79.54,366769.0,66.2975,66.3225,66.2891,66.2975,366769.0
2016-12-13 10:00:00,79.55,79.55,79.52,79.54,146188.0,66.3058,66.3058,66.2808,66.2975,146188.0
2016-12-13 10:30:00,79.54,79.55,79.53,79.55,76353.0,66.2975,66.3058,66.2891,66.3058,76353.0
2016-12-13 11:00:00,79.55,79.56,79.54,79.55,84050.0,66.3058,66.3141,66.2975,66.3058,84050.0
2016-12-13 11:30:00,79.55,79.55,79.51,79.52,257956.0,66.3058,66.3058,66.2725,66.2808,257956.0
2016-12-13 12:00:00,79.51,79.53,79.5,79.53,74667.0,66.2725,66.2891,66.2641,66.2891,74667.0
2016-12-13 12:30:00,79.52,79.52,79.5,79.52,78488.0,66.2808,66.2808,66.2641,66.2808,78488.0
2016-12-13 13:00:00,79.52,79.54,79.51,79.54,61400.0,66.2808,66.2975,66.2725,66.2975,61400.0
2016-12-13 13:30:00,79.53,79.53,79.51,79.52,49616.0,66.2891,66.2891,66.2725,66.2808,49616.0
2016-12-13 14:00:00,79.52,79.52,79.48,79.51,167172.0,66.2808,66.2808,66.2475,66.2725,167172.0
2016-12-13 14:30:00,79.5,79.52,79.5,79.52,183803.0,66.2641,66.2808,66.2641,66.2808,183803.0
2016-12-13 15:00:00,79.51,79.52,79.5,79.51,196169.0,66.2725,66.2808,66.2641,66.2725,196169.0
2016-12-13 15:30:00,79.5,79.52,79.5,79.52,145538.0,66.2641,66.2808,66.2641,66.2808,145538.0
2016-12-14 09:30:00,79.6,79.6,79.54,79.55,113603.0,66.3475,66.3475,66.2975,66.3058,113603.0
2016-12-14 10:00:00,79.55,79.56,79.54,79.55,55072.0,66.3058,66.3141,66.2975,66.3058,55072.0
2016-12-14 10:30:00,79.55,79.57,79.54,79.56,54420.0,66.3058,66.3225,66.2975,66.3141,54420.0
2016-12-14 11:00:00,79.57,79.57,79.52,79.53,165690.0,66.3225,66.3225,66.2808,66.2891,165690.0
2016-12-14 11:30:00,79.54,79.54,79.53,79.53,64775.0,66.2975,66.2975,66.2891,66.2891,64775.0
2016-12-14 12:00:00,79.54,79.55,79.53,79.54,81761.0,66.2975,66.3058,66.2891,66.2975,81761.0
2016-12-14 12:30:00,79.55,79.57,79.54,79.56,64072.0,66.3058,66.3225,66.2975,66.3141,64072.0
2016-12-14 13:00:00,79.56,79.57,79.52,79.55,51851.0,66.3141,66.3225,66.2808,66.3058,51851.0
2016-12-14 13:30:00,79.55,79.56,79.53,79.54,75670.0,66.3058,66.3141,66.2891,66.2975,75670.0
2016-12-14 14:00:00,79.54,79.54,79.37,79.39,194938.0,66.2975,66.2975,66.1558,66.1724,194938.0
2016-12-14 14:30:00,79.38,79.4,79.35,79.36,123438.0,66.1641,66.1808,66.1391,66.1474,123438.0
2016-12-14 15:00:00,79.36,79.36,79.31,79.32,141371.0,66.1474,66.1474,66.1058,66.1141,141371.0
2016-12-14 15:30:00,79.31,79.33,79.26,79.26,254712.0,66.1058,66.1224,66.0641,66.0641,254712.0
2016-12-15 09:30:00,79.26,79.26,79.23,79.25,118963.0,66.0641,66.0641,66.0391,66.0558,118963.0
2016-12-15 10:00:00,79.25,79.25,79.21,79.23,204012.0,66.0558,66.0558,66.0224,66.0391,204012.0
2016-12-15 10:30:00,79.23,79.25,79.21,79.21,209878.0,66.0391,66.0558,66.0224,66.0224,209878.0
2016-12-15 11:00:00,79.22,79.22,79.17,79.18,263954.0,66.0307,66.0307,65.9891,65.9974,263954.0
2016-12-15 11:30:00,79.18,79.21,79.17,79.19,65413.0,65.9974,66.0224,65.9891,66.0057,65413.0
2016-12-15 12:00:00,79.19,79.22,79.18,79.21,134076.0,66.0057,66.0307,65.9974,66.0224,134076.0
2016-12-15 12:30:00,79.2,79.25,79.2,79.24,69628.0,66.0141,66.0558,66.0141,66.0474,69628.0
2016-12-15 13:00:00,79.24,79.25,79.21,79.22,57032.0,66.0474,66.0558,66.0224,66.0307,57032.0
2016-12-15 13:30:00,79.22,79.25,79.21,79.25,54634.0,66.0307,66.0558,66.0224,66.0558,54634.0
2016-12-15 14:00:00,79.25,79.25,79.22,79.23,52391.0,66.0558,66.0558,66.0307,66.0391,52391.0
2016-12-15 14:30:00,79.23,79.25,79.23,79.24,138606.0,66.0391,66.0558,66.0391,66.0474,138606.0
2016-12-15 15:00:00,79.23,79.24,79.21,79.23,135727.0,66.0391,66.0474,66.0224,66.0391,135727.0
2016-12-15 15:30:00,79.23,79.23,79.2,79.21,251287.0,66.0391,66.0391,66.0141,66.0224,251287.0
2016-12-16 09:30:00,79.29,79.29,79.22,79.25,84643.0,66.0891,66.0891,66.0307,66.0558,84643.0
2016-12-16 10:00:00,79.24,79.25,79.22,79.24,176052.0,66.0474,66.0558,66.0307,66.0474,176052.0
2016-12-16 10:30:00,79.24,79.26,79.23,79.23,46104.0,66.0474,66.0641,66.0391,66.0391,46104.0
2016-12-16 11:00:00,79.24,79.28,79.23,79.28,134732.0,66.0474,66.0808,66.0391,66.0808,134732.0
2016-12-16 11:30:00,79.28,79.31,79.26,79.29,107821.0,66.0808,66.1058,66.0641,66.0891,107821.0
2016-12-16 12:00:00,79.29,79.32,79.28,79.29,99155.0,66.0891,66.1141,66.0808,66.0891,99155.0
2016-12-16 12:30:00,79.29,79.3,79.28,79.3,63827.0,66.0891,66.0974,66.0808,66.0974,63827.0
2016-12-16 13:00:00,79.29,79.3,79.26,79.27,81772.0,66.0891,66.0974,66.0641,66.0724,81772.0
2016-12-16 13:30:00,79.27,79.31,79.26,79.3,81868.0,66.0724,66.1058,66.0641,66.0974,81868.0
2016-12-16 14:00:00,79.3,79.3,79.27,79.28,62097.0,66.0974,66.0974,66.0724,66.0808,62097.0
2016-12-16 14:30:00,79.27,79.28,79.26,79.27,111198.0,66.0724,66.0808,66.0641,66.0724,111198.0
2016-12-16 15:00:00,79.28,79.28,79.26,79.28,135135.0,66.0808,66.0808,66.0641,66.0808,135135.0
2016-12-16 15:30:00,79.28,79.28,79.24,79.25,123563.0,66.0808,66.0808,66.0474,66.0558,123563.0
2016-12-19 09:30:00,79.3,79.34,79.27,79.32,88587.0,66.0974,66.1308,66.0724,66.1141,88587.0
2016-12-19 10:00:00,79.31,79.33,79.3,79.32,62143.0,66.1058,66.1224,66.0974,66.1141,62143.0
2016-12-19 10:30:00,79.32,79.33,79.29,79.3,149278.0,66.1141,66.1224,66.0891,66.0974,149278.0
2016-12-19 11:00:00,79.31,79.33,79.29,79.31,92095.0,66.1058,66.1224,66.0891,66.1058,92095.0
2016-12-19 11:30:00,79.32,79.33,79.31,79.32,38950.0,66.1141,66.1224,66.1058,66.1141,38950.0
2016-12-19 12:00:00,79.33,79.36,79.32,79.35,100839.0,66.1224,66.1474,66.1141,66.1391,100839.0
2016-12-19 12:30:00,79.34,79.37,79.34,79.35,343643.0,66.1308,66.1558,66.1308,66.1391,343643.0
2016-12-19 13:00:00,79.36,79.38,79.35,79.36,64989.0,66.1474,66.1641,66.1391,66.1474,64989.0
2016-12-19 13:30:00,79.36,79.36,79.31,79.34,424560.0,66.1474,66.1474,66.1058,66.1308,424560.0
2016-12-19 14:00:00,79.34,79.34,79.32,79.33,174663.0,66.1308,66.1308,66.1141,66.1224,174663.0
2016-12-19 14:30:00,79.33,79.34,79.31,79.34,115297.0,66.1224,66.1308,66.1058,66.1308,115297.0
2016-12-19 15:00:00,79.33,79.36,79.33,79.35,179052.0,66.1224,66.1474,66.1224,66.1391,179052.0
2016-12-19 15:30:00,79.35,79.36,79.33,79.35,167190.0,66.1391,66.1474,66.1224,66.1391,167190.0
2016-12-20 09:30:00,79.3,79.32,79.27,79.28,76418.0,66.0974,66.1141,66.0724,66.0808,76418.0
2016-12-20 10:00:00,79.28,79.3,79.26,79.29,311724.0,66.0808,66.0974,66.0641,66.0891,311724.0
2016-12-20 10:30:00,79.29,79.3,79.26,79.27,122877.0,66.0891,66.0974,66.0641,66.0724,122877.0
2016-12-20 11:00:00,79.27,79.28,79.26,79.28,186940.0,66.0724,66.0808,66.0641,66.0808,186940.0
2016-12-20 11:30:00,79.28,79.3,79.27,79.3,102346.0,66.0808,66.0974,66.0724,66.0974,102346.0
2016-12-20 12:00:00,79.3,79.32,79.29,79.31,83669.0,66.0974,66.1141,66.0891,66.1058,83669.0
2016-12-20 12:30:00,79.31,79.33,79.3,79.32,41597.0,66.1058,66.1224,66.0974,66.1141,41597.0
2016-12-20 13:00:00,79.32,79.33,79.31,79.33,63884.0,66.1141,66.1224,66.1058,66.1224,63884.0
2016-12-20 13:30:00,79.32,79.33,79.32,79.32,123634.0,66.1141,66.1224,66.1141,66.1141,123634.0
2016-12-20 14:00:00,79.32,79.34,79.29,79.31,490847.0,66.1141,66.1308,66.0891,66.1058,490847.0
2016-12-20 14:30:00,79.32,79.32,79.3,79.31,100315.0,66.1141,66.1141,66.0974,66.1058,100315.0
2016-12-20 15:00:00,79.31,79.34,79.3,79.33,189891.0,66.1058,66.1308,66.0974,66.1224,189891.0
2016-12-20 15:30:00,79.33,79.35,79.31,79.34,223486.0,66.1224,66.1391,66.1058,66.1308,223486.0
2016-12-21 09:30:00,79.38,79.38,79.35,79.38,95533.0,66.1641,66.1641,66.1391,66.1641,95533.0
2016-12-21 10:00:00,79.38,79.38,79.36,79.38,57351.0,66.1641,66.1641,66.1474,66.1641,57351.0
2016-12-21 10:30:00,79.37,79.38,79.35,79.36,62057.0,66.1558,66.1641,66.1391,66.1474,62057.0
2016-12-21 11:00:00,79.36,79.38,79.34,79.34,104471.0,66.1474,66.1641,66.1308,66.1308,104471.0
2016-12-21 11:30:00,79.34,79.36,79.33,79.34,116566.0,66.1308,66.1474,66.1224,66.1308,116566.0
2016-12-21 12:00:00,79.34,79.37,79.33,79.37,163218.0,66.1308,66.1558,66.1224,66.1558,163218.0
2016-12-21 12:30:00,79.37,79.38,79.36,79.37,50868.0,66.1558,66.1641,66.1474,66.1558,50868.0
2016-12-21 13:00:00,79.37,79.37,79.35,79.35,59830.0,66.1558,66.1558,66.1391,66.1391,59830.0
2016-12-21 13:30:00,79.36,79.36,79.34,79.36,76099.0,66.1474,66.1474,66.1308,66.1474,76099.0
2016-12-21 14:00:00,79.36,79.37,79.35,79.37,84208.0,66.1474,66.1558,66.1391,66.1558,84208.0
2016-12-21 14:30:00,79.36,79.37,79.36,79.37,148297.0,66.1474,66.1558,66.1474,66.1558,148297.0
2016-12-21 15:00:00,79.37,79.38,79.34,79.36,166675.0,66.1558,66.1641,66.1308,66.1474,166675.0
2016-12-21 15:30:00,79.36,79.38,79.34,79.37,157727.0,66.1474,66.1641,66.1308,66.1558,157727.0
2016-12-22 09:30:00,79.33,79.37,79.21,79.22,136380.0,66.2148,66.2482,66.1146,66.123,136380.0
2016-12-22 10:00:00,79.22,79.25,79.22,79.23,113037.0,66.123,66.148,66.123,66.1313,113037.0
2016-12-22 10:30:00,79.23,79.25,79.22,79.25,72110.0,66.1313,66.148,66.123,66.148,72110.0
2016-12-22 11:00:00,79.24,79.26,79.24,79.26,48843.0,66.1397,66.1564,66.1397,66.1564,48843.0
2016-12-22 11:30:00,79.26,79.26,79.24,79.25,84521.0,66.1564,66.1564,66.1397,66.148,84521.0
2016-12-22 12:00:00,79.25,79.26,79.23,79.23,97692.0,66.148,66.1564,66.1313,66.1313,97692.0
2016-12-22 12:30:00,79.24,79.25,79.23,79.25,57140.0,66.1397,66.148,66.1313,66.148,57140.0
2016-12-22 13:00:00,79.25,79.26,79.23,79.26,53965.0,66.148,66.1564,66.1313,66.1564,53965.0
2016-12-22 13:30:00,79.26,79.26,79.23,79.23,88323.0,66.1564,66.1564,66.1313,66.1313,88323.0
2016-12-22 14:00:00,79.23,79.25,79.23,79.25,150592.0,66.1313,66.148,66.1313,66.148,150592.0
2016-12-22 14:30:00,79.25,79.25,79.23,79.24,111889.0,66.148,66.148,66.1313,66.1397,111889.0
2016-12-22 15:00:00,79.24,79.25,79.22,79.23,144656.0,66.1397,66.148,66.123,66.1313,144656.0
2016-12-22 15:30:00,79.22,79.25,79.21,79.22,393373.0,66.123,66.148,66.1146,66.123,393373.0
2016-12-23 09:30:00,79.3,79.32,79.26,79.27,95940.0,66.1898,66.2065,66.1564,66.1647,95940.0
2016-12-23 10:00:00,79.28,79.28,79.27,79.28,63143.0,66.1731,66.1731,66.1647,66.1731,63143.0
2016-12-23 10:30:00,79.28,79.28,79.25,79.28,90633.0,66.1731,66.1731,66.148,66.1731,90633.0
2016-12-23 11:00:00,79.28,79.28,79.25,79.26,53283.0,66.1731,66.1731,66.148,66.1564,53283.0
2016-12-23 11:30:00,79.26,79.28,79.25,79.26,65504.0,66.1564,66.1731,66.148,66.1564,65504.0
2016-12-23 12:00:00,79.26,79.28,79.25,79.27,77410.0,66.1564,66.1731,66.148,66.1647,77410.0
2016-12-23 12:30:00,79.28,79.3,79.26,79.27,58575.0,66.1731,66.1898,66.1564,66.1647,58575.0
2016-12-23 13:00:00,79.26,79.29,79.25,79.26,52202.0,66.1564,66.1814,66.148,66.1564,52202.0
2016-12-23 13:30:00,79.26,79.28,79.25,79.27,74760.0,66.1564,66.1731,66.148,66.1647,74760.0
2016-12-23 14:00:00,79.27,79.28,79.26,79.28,83673.0,66.1647,66.1731,66.1564,66.1731,83673.0
2016-12-23 14:30:00,79.28,79.28,79.25,79.27,129455.0,66.1731,66.1731,66.148,66.1647,129455.0
2016-12-23 15:00:00,79.26,79.27,79.25,79.26,62703.0,66.1564,66.1647,66.148,66.1564,62703.0
2016-12-23 15:30:00,79.26,79.27,79.25,79.26,75301.0,66.1564,66.1647,66.148,66.1564,75301.0
2016-12-27 09:30:00,79.23,79.25,79.21,79.23,101111.0,66.1313,66.148,66.1146,66.1313,101111.0
2016-12-27 10:00:00,79.23,79.24,79.22,79.23,95524.0,66.1313,66.1397,66.123,66.1313,95524.0
2016-12-27 10:30:00,79.23,79.24,79.22,79.22,48954.0,66.1313,66.1397,66.123,66.123,48954.0
2016-12-27 11:00:00,79.21,79.24,79.2,79.22,95899.0,66.1146,66.1397,66.1063,66.123,95899.0
2016-12-27 11:30:00,79.22,79.22,79.21,79.21,27182.0,66.123,66.123,66.1146,66.1146,27182.0
2016-12-27 12:00:00,79.21,79.23,79.21,79.23,80398.0,66.1146,66.1313,66.1146,66.1313,80398.0
2016-12-27 12:30:00,79.22,79.25,79.22,79.25,138122.0,66.123,66.148,66.123,66.148,138122.0
2016-12-27 13:00:00,79.25,79.25,79.22,79.23,169624.0,66.148,66.148,66.123,66.1313,169624.0
2016-12-27 13:30:00,79.23,79.24,79.2,79.23,181496.0,66.1313,66.1397,66.1063,66.1313,181496.0
2016-12-27 14:00:00,79.24,79.24,79.21,79.23,100768.0,66.1397,66.1397,66.1146,66.1313,100768.0
2016-12-27 14:30:00,79.23,79.23,79.21,79.22,200893.0,66.1313,66.1313,66.1146,66.123,200893.0
2016-12-27 15:00:00,79.22,79.24,79.22,79.23,70250.0,66.123,66.1397,66.123,66.1313,70250.0
2016-12-27 15:30:00,79.23,79.25,79.22,79.24,123479.0,66.1313,66.148,66.123,66.1397,123479.0
2016-12-28 09:30:00,79.25,79.25,79.2,79.22,81950.0,66.148,66.148,66.1063,66.123,81950.0
2016-12-28 10:00:00,79.21,79.23,79.21,79.22,48416.0,66.1146,66.1313,66.1146,66.123,48416.0
2016-12-28 10:30:00,79.22,79.23,79.21,79.22,40589.0,66.123,66.1313,66.1146,66.123,40589.0
2016-12-28 11:00:00,79.22,79.23,79.21,79.23,62208.0,66.123,66.1313,66.1146,66.1313,62208.0
2016-12-28 11:30:00,79.23,79.24,79.2,79.23,116427.0,66.1313,66.1397,66.1063,66.1313,116427.0
2016-12-28 12:00:00,79.23,79.23,79.22,79.23,64609.0,66.1313,66.1313,66.123,66.1313,64609.0
2016-12-28 12:30:00,79.22,79.23,79.22,79.23,43026.0,66.123,66.1313,66.123,66.1313,43026.0
2016-12-28 13:00:00,79.23,79.31,79.22,79.31,53738.0,66.1313,66.1981,66.123,66.1981,53738.0
2016-12-28 13:30:00,79.31,79.31,79.28,79.29,86003.0,66.1981,66.1981,66.1731,66.1814,86003.0
2016-12-28 14:00:00,79.3,79.31,79.29,79.3,279988.0,66.1898,66.1981,66.1814,66.1898,279988.0
2016-12-28 14:30:00,79.3,79.31,79.27,79.28,163670.0,66.1898,66.1981,66.1647,66.1731,163670.0
2016-12-28 15:00:00,79.29,79.3,79.28,79.29,88789.0,66.1814,66.1898,66.1731,66.1814,88789.0
2016-12-28 15:30:00,79.29,79.31,79.28,79.3,149107.0,66.1814,66.1981,66.1731,66.1898,149107.0
2016-12-29 09:30:00,79.33,79.38,79.33,79.38,57528.0,66.2148,66.2565,66.2148,66.2565,57528.0
2016-12-29 10:00:00,79.38,79.38,79.35,79.36,99611.0,66.2565,66.2565,66.2315,66.2398,99611.0
2016-12-29 10:30:00,79.36,79.37,79.36,79.37,86699.0,66.2398,66.2482,66.2398,66.2482,86699.0
2016-12-29 11:00:00,79.37,79.38,79.37,79.37,80583.0,66.2482,66.2565,66.2482,66.2482,80583.0
2016-12-29 11:30:00,79.38,79.4,79.37,79.4,62777.0,66.2565,66.2732,66.2482,66.2732,62777.0
2016-12-29 12:00:00,79.39,79.42,79.39,79.41,68636.0,66.2649,66.2899,66.2649,66.2816,68636.0
2016-12-29 12:30:00,79.41,79.42,79.4,79.41,59838.0,66.2816,66.2899,66.2732,66.2816,59838.0
2016-12-29 13:00:00,79.4,79.44,79.39,79.42,42295.0,66.2732,66.3066,66.2649,66.2899,42295.0
2016-12-29 13:30:00,79.43,79.47,79.43,79.45,177457.0,66.2983,66.3317,66.2983,66.315,177457.0
2016-12-29 14:00:00,79.45,79.46,79.41,79.41,93660.0,66.315,66.3233,66.2816,66.2816,93660.0
2016-12-29 14:30:00,79.42,79.45,79.42,79.43,207650.0,66.2899,66.315,66.2899,66.2983,207650.0
2016-12-29 15:00:00,79.44,79.44,79.42,79.43,92913.0,66.3066,66.3066,66.2899,66.2983,92913.0
2016-12-29 15:30:00,79.43,79.45,79.42,79.44,178644.0,66.2983,66.315,66.2899,66.3066,178644.0
2016-12-30 09:30:00,79.42,79.45,79.4,79.44,80805.0,66.2899,66.315,66.2732,66.3066,80805.0
2016-12-30 10:00:00,79.44,79.47,79.43,79.45,231971.0,66.3066,66.3317,66.2983,66.315,231971.0
2016-12-30 10:30:00,79.45,79.45,79.44,79.45,101515.0,66.315,66.315,66.3066,66.315,101515.0
2016-12-30 11:00:00,79.45,79.49,79.44,79.48,96469.0,66.315,66.3484,66.3066,66.34,96469.0
2016-12-30 11:30:00,79.48,79.49,79.47,79.48,89462.0,66.34,66.3484,66.3317,66.34,89462.0
2016-12-30 12:00:00,79.48,79.5,79.48,79.5,99465.0,66.34,66.3567,66.34,66.3567,99465.0
2016-12-30 12:30:00,79.49,79.5,79.49,79.5,85083.0,66.3484,66.3567,66.3484,66.3567,85083.0
2016-12-30 13:00:00,79.49,79.5,79.49,79.5,77241.0,66.3484,66.3567,66.3484,66.3567,77241.0
2016-12-30 13:30:00,79.5,79.5,79.46,79.5,79369.0,66.3567,66.3567,66.3233,66.3567,79369.0
2016-12-30 14:00:00,79.5,79.5,79.48,79.49,64850.0,66.3567,66.3567,66.34,66.3484,64850.0
2016-12-30 14:30:00,79.49,79.51,79.48,79.51,238373.0,66.3484,66.365,66.34,66.365,238373.0
2016-12-30 15:00:00,79.51,79.51,79.5,79.51,86802.0,66.365,66.365,66.3567,66.365,86802.0
2016-12-30 15:30:00,79.51,79.51,79.47,79.48,166223.0,66.365,66.365,66.3317,66.34,166223.0
2017-01-03 09:30:00,79.35,79.42,79.3,79.4,90416.0,66.2315,66.2899,66.1898,66.2732,90416.0
2017-01-03 10:00:00,79.39,79.39,79.34,79.36,84213.0,66.2649,66.2649,66.2231,66.2398,84213.0
2017-01-03 10:30:00,79.35,79.39,79.35,79.37,125441.0,66.2315,66.2649,66.2315,66.2482,125441.0
2017-01-03 11:00:00,79.37,79.42,79.37,79.41,65865.0,66.2482,66.2899,66.2482,66.2816,65865.0
2017-01-03 11:30:00,79.41,79.43,79.4,79.41,96072.0,66.2816,66.2983,66.2732,66.2816,96072.0
2017-01-03 12:00:00,79.4,79.41,79.39,79.41,89394.0,66.2732,66.2816,66.2649,66.2816,89394.0
2017-01-03 12:30:00,79.41,79.44,79.4,79.44,41583.0,66.2816,66.3066,66.2732,66.3066,41583.0
2017-01-03 13:00:00,79.43,79.44,79.43,79.44,26085.0,66.2983,66.3066,66.2983,66.3066,26085.0
2017-01-03 13:30:00,79.43,79.45,79.43,79.45,52184.0,66.2983,66.315,66.2983,66.315,52184.0
2017-01-03 14:00:00,79.44,79.45,79.42,79.42,52336.0,66.3066,66.315,66.2899,66.2899,52336.0
2017-01-03 14:30:00,79.43,79.45,79.42,79.44,125401.0,66.2983,66.315,66.2899,66.3066,125401.0
2017-01-03 15:00:00,79.44,79.46,79.43,79.45,98443.0,66.3066,66.3233,66.2983,66.315,98443.0
2017-01-03 15:30:00,79.46,79.46,79.44,79.44,134513.0,66.3233,66.3233,66.3066,66.3066,134513.0
2017-01-04 09:30:00,79.46,79.46,79.42,79.46,80165.0,66.3233,66.3233,66.2899,66.3233,80165.0
2017-01-04 10:00:00,79.45,79.46,79.43,79.44,474779.0,66.315,66.3233,66.2983,66.3066,474779.0
2017-01-04 10:30:00,79.44,79.45,79.43,79.44,49573.0,66.3066,66.315,66.2983,66.3066,49573.0
2017-01-04 11:00:00,79.45,79.46,79.43,79.45,459013.0,66.315,66.3233,66.2983,66.315,459013.0
2017-01-04 11:30:00,79.46,79.46,79.44,79.46,36496.0,66.3233,66.3233,66.3066,66.3233,36496.0
2017-01-04 12:00:00,79.45,79.47,79.44,79.45,75021.0,66.315,66.3317,66.3066,66.315,75021.0
2017-01-04 12:30:00,79.44,79.46,79.44,79.46,37817.0,66.3066,66.3233,66.3066,66.3233,37817.0
2017-01-04 13:00:00,79.45,79.46,79.44,79.45,33156.0,66.315,66.3233,66.3066,66.315,33156.0
2017-01-04 13:30:00,79.45,79.45,79.44,79.45,87280.0,66.315,66.315,66.3066,66.315,87280.0
2017-01-04 14:00:00,79.45,79.49,79.43,79.44,513102.0,66.315,66.3484,66.2983,66.3066,513102.0
2017-01-04 14:30:00,79.45,79.46,79.43,79.45,140726.0,66.315,66.3233,66.2983,66.315,140726.0
2017-01-04 15:00:00,79.45,79.46,79.45,79.45,130141.0,66.315,66.3233,66.315,66.315,130141.0
2017-01-04 15:30:00,79.46,79.48,79.45,79.47,133676.0,66.3233,66.34,66.315,66.3317,133676.0
2017-01-05 09:30:00,79.53,79.57,79.5,79.51,198281.0,66.3817,66.4151,66.3567,66.365,198281.0
2017-01-05 10:00:00,79.5,79.55,79.5,79.55,85932.0,66.3567,66.3984,66.3567,66.3984,85932.0
2017-01-05 10:30:00,79.55,79.58,79.53,79.56,33293.0,66.3984,66.4235,66.3817,66.4068,33293.0
2017-01-05 11:00:00,79.56,79.6,79.56,79.57,77551.0,66.4068,66.4402,66.4068,66.4151,77551.0
2017-01-05 11:30:00,79.58,79.62,79.57,79.61,142538.0,66.4235,66.4569,66.4151,66.4485,142538.0
2017-01-05 12:00:00,79.62,79.62,79.59,79.59,45697.0,66.4569,66.4569,66.4318,66.4318,45697.0
2017-01-05 12:30:00,79.6,79.62,79.59,79.6,47030.0,66.4402,66.4569,66.4318,66.4402,47030.0
2017-01-05 13:00:00,79.6,79.61,79.59,79.6,64529.0,66.4402,66.4485,66.4318,66.4402,64529.0
2017-01-05 13:30:00,79.6,79.6,79.57,79.58,50874.0,66.4402,66.4402,66.4151,66.4235,50874.0
2017-01-05 14:00:00,79.59,79.6,79.57,79.6,134493.0,66.4318,66.4402,66.4151,66.4402,134493.0
2017-01-05 14:30:00,79.59,79.61,79.58,79.59,141629.0,66.4318,66.4485,66.4235,66.4318,141629.0
2017-01-05 15:00:00,79.59,79.61,79.58,79.59,67730.0,66.4318,66.4485,66.4235,66.4318,67730.0
2017-01-05 15:30:00,79.59,79.6,79.56,79.59,940168.0,66.4318,66.4402,66.4068,66.4318,940168.0
2017-01-06 09:30:00,79.53,79.56,79.5,79.54,52631.0,66.3817,66.4068,66.3567,66.3901,52631.0
2017-01-06 10:00:00,79.53,79.54,79.52,79.52,56949.0,66.3817,66.3901,66.3734,66.3734,56949.0
2017-01-06 10:30:00,79.52,79.53,79.5,79.52,79002.0,66.3734,66.3817,66.3567,66.3734,79002.0
2017-01-06 11:00:00,79.52,79.52,79.5,79.5,51252.0,66.3734,66.3734,66.3567,66.3567,51252.0
2017-01-06 11:30:00,79.5,79.51,79.5,79.5,77811.0,66.3567,66.365,66.3567,66.3567,77811.0
2017-01-06 12:00:00,79.5,79.5,79.48,79.48,56708.0,66.3567,66.3567,66.34,66.34,56708.0
2017-01-06 12:30:00,79.48,79.51,79.48,79.5,79569.0,66.34,66.365,66.34,66.3567,79569.0
2017-01-06 13:00:00,79.5,79.51,79.48,79.48,36014.0,66.3567,66.365,66.34,66.34,36014.0
2017-01-06 13:30:00,79.48,79.5,79.47,79.47,83838.0,66.34,66.3567,66.3317,66.3317,83838.0
2017-01-06 14:00:00,79.47,79.5,79.47,79.49,41311.0,66.3317,66.3567,66.3317,66.3484,41311.0
2017-01-06 14:30:00,79.49,79.5,79.48,79.5,83542.0,66.3484,66.3567,66.34,66.3567,83542.0
2017-01-06 15:00:00,79.5,79.51,79.49,79.5,284823.0,66.3567,66.365,66.3484,66.3567,284823.0
2017-01-06 15:30:00,79.5,79.5,79.49,79.49,103503.0,66.3567,66.3567,66.3484,66.3484,103503.0
2017-01-09 09:30:00,79.57,79.57,79.53,79.55,104168.0,66.4151,66.4151,66.3817,66.3984,104168.0
2017-01-09 10:00:00,79.54,79.56,79.54,79.56,67563.0,66.3901,66.4068,66.3901,66.4068,67563.0
2017-01-09 10:30:00,79.56,79.56,79.53,79.54,35748.0,66.4068,66.4068,66.3817,66.3901,35748.0
2017-01-09 11:00:00,79.54,79.55,79.53,79.54,31255.0,66.3901,66.3984,66.3817,66.3901,31255.0
2017-01-09 11:30:00,79.53,79.56,79.53,79.56,28416.0,66.3817,66.4068,66.3817,66.4068,28416.0
2017-01-09 12:00:00,79.56,79.56,79.54,79.56,77288.0,66.4068,66.4068,66.3901,66.4068,77288.0
2017-01-09 12:30:00,79.55,79.57,79.55,79.56,120475.0,66.3984,66.4151,66.3984,66.4068,120475.0
2017-01-09 13:00:00,79.56,79.57,79.55,79.57,97578.0,66.4068,66.4151,66.3984,66.4151,97578.0
2017-01-09 13:30:00,79.57,79.57,79.56,79.57,84406.0,66.4151,66.4151,66.4068,66.4151,84406.0
2017-01-09 14:00:00,79.56,79.58,79.56,79.58,90265.0,66.4068,66.4235,66.4068,66.4235,90265.0
2017-01-09 14:30:00,79.58,79.58,79.56,79.57,92283.0,66.4235,66.4235,66.4068,66.4151,92283.0
2017-01-09 15:00:00,79.56,79.57,79.54,79.56,202345.0,66.4068,66.4151,66.3901,66.4068,202345.0
2017-01-09 15:30:00,79.56,79.58,79.55,79.58,418330.0,66.4068,66.4235,66.3984,66.4235,418330.0
2017-01-10 09:30:00,79.57,79.59,79.55,79.58,74620.0,66.4151,66.4318,66.3984,66.4235,74620.0
2017-01-10 10:00:00,79.58,79.58,79.56,79.57,19787.0,66.4235,66.4235,66.4068,66.4151,19787.0
2017-01-10 10:30:00,79.57,79.58,79.55,79.58,67296.0,66.4151,66.4235,66.3984,66.4235,67296.0
2017-01-10 11:00:00,79.58,79.58,79.56,79.56,39900.0,66.4235,66.4235,66.4068,66.4068,39900.0
2017-01-10 11:30:00,79.57,79.57,79.56,79.56,64683.0,66.4151,66.4151,66.4068,66.4068,64683.0
2017-01-10 12:00:00,79.57,79.59,79.56,79.56,426896.0,66.4151,66.4318,66.4068,66.4068,426896.0
2017-01-10 12:30:00,79.57,79.58,79.56,79.56,103638.0,66.4151,66.4235,66.4068,66.4068,103638.0
2017-01-10 13:00:00,79.57,79.57,79.56,79.56,44707.0,66.4151,66.4151,66.4068,66.4068,44707.0
2017-01-10 13:30:00,79.56,79.58,79.56,79.57,70843.0,66.4068,66.4235,66.4068,66.4151,70843.0
2017-01-10 14:00:00,79.56,79.58,79.56,79.57,66754.0,66.4068,66.4235,66.4068,66.4151,66754.0
2017-01-10 14:30:00,79.58,79.58,79.57,79.58,90854.0,66.4235,66.4235,66.4151,66.4235,90854.0
2017-01-10 15:00:00,79.58,79.59,79.57,79.59,214450.0,66.4235,66.4318,66.4151,66.4318,214450.0
2017-01-10 15:30:00,79.59,79.59,79.56,79.56,245849.0,66.4318,66.4318,66.4068,66.4068,245849.0
2017-01-11 09:30:00,79.56,79.6,79.56,79.56,73409.0,66.4068,66.4402,66.4068,66.4068,73409.0
2017-01-11 10:00:00,79.57,79.57,79.55,79.56,19407.0,66.4151,66.4151,66.3984,66.4068,19407.0
2017-01-11 10:30:00,79.56,79.57,79.55,79.57,49478.0,66.4068,66.4151,66.3984,66.4151,49478.0
2017-01-11 11:00:00,79.57,79.59,79.54,79.59,48865.0,66.4151,66.4318,66.3901,66.4318,48865.0
2017-01-11 11:30:00,79.59,79.61,79.58,79.6,46241.0,66.4318,66.4485,66.4235,66.4402,46241.0
2017-01-11 12:00:00,79.6,79.62,79.57,79.61,49557.0,66.4402,66.4569,66.4151,66.4485,49557.0
2017-01-11 12:30:00,79.6,79.62,79.6,79.62,53315.0,66.4402,66.4569,66.4402,66.4569,53315.0
2017-01-11 13:00:00,79.62,79.68,79.62,79.66,63846.0,66.4569,66.5069,66.4569,66.4902,63846.0
2017-01-11 13:30:00,79.67,79.67,79.64,79.64,67060.0,66.4986,66.4986,66.4736,66.4736,67060.0
2017-01-11 14:00:00,79.64,79.65,79.62,79.63,75154.0,66.4736,66.4819,66.4569,66.4652,75154.0
2017-01-11 14:30:00,79.62,79.63,79.6,79.61,47330.0,66.4569,66.4652,66.4402,66.4485,47330.0
2017-01-11 15:00:00,79.6,79.61,79.59,79.6,83656.0,66.4402,66.4485,66.4318,66.4402,83656.0
2017-01-11 15:30:00,79.6,79.61,79.58,79.59,156400.0,66.4402,66.4485,66.4235,66.4318,156400.0
2017-01-12 09:30:00,79.64,79.66,79.64,79.65,125820.0,66.4736,66.4902,66.4736,66.4819,125820.0
2017-01-12 10:00:00,79.65,79.68,79.64,79.67,74008.0,66.4819,66.5069,66.4736,66.4986,74008.0
2017-01-12 10:30:00,79.66,79.67,79.64,79.66,80797.0,66.4902,66.4986,66.4736,66.4902,80797.0
2017-01-12 11:00:00,79.66,79.68,79.64,79.66,38587.0,66.4902,66.5069,66.4736,66.4902,38587.0
2017-01-12 11:30:00,79.66,79.67,79.65,79.67,62645.0,66.4902,66.4986,66.4819,66.4986,62645.0
2017-01-12 12:00:00,79.67,79.67,79.64,79.66,63691.0,66.4986,66.4986,66.4736,66.4902,63691.0
2017-01-12 12:30:00,79.66,79.66,79.63,79.64,52702.0,66.4902,66.4902,66.4652,66.4736,52702.0
2017-01-12 13:00:00,79.64,79.64,79.62,79.64,29082.0,66.4736,66.4736,66.4569,66.4736,29082.0
2017-01-12 13:30:00,79.63,79.65,79.61,79.62,53639.0,66.4652,66.4819,66.4485,66.4569,53639.0
2017-01-12 14:00:00,79.63,79.64,79.61,79.62,90096.0,66.4652,66.4736,66.4485,66.4569,90096.0
2017-01-12 14:30:00,79.62,79.63,79.61,79.62,93336.0,66.4569,66.4652,66.4485,66.4569,93336.0
2017-01-12 15:00:00,79.62,79.64,79.61,79.64,94789.0,66.4569,66.4736,66.4485,66.4736,94789.0
2017-01-12 15:30:00,79.63,79.64,79.62,79.63,223438.0,66.4652,66.4736,66.4569,66.4652,223438.0
2017-01-13 09:30:00,79.6,79.6,79.52,79.53,93881.0,66.4402,66.4402,66.3734,66.3817,93881.0
2017-01-13 10:00:00,79.53,79.54,79.51,79.54,30240.0,66.3817,66.3901,66.365,66.3901,30240.0
2017-01-13 10:30:00,79.55,79.55,79.53,79.55,30263.0,66.3984,66.3984,66.3817,66.3984,30263.0
2017-01-13 11:00:00,79.55,79.56,79.54,79.55,46553.0,66.3984,66.4068,66.3901,66.3984,46553.0
2017-01-13 11:30:00,79.54,79.57,79.53,79.54,58303.0,66.3901,66.4151,66.3817,66.3901,58303.0
2017-01-13 12:00:00,79.54,79.58,79.54,79.56,94316.0,66.3901,66.4235,66.3901,66.4068,94316.0
2017-01-13 12:30:00,79.56,79.58,79.56,79.56,114823.0,66.4068,66.4235,66.4068,66.4068,114823.0
2017-01-13 13:00:00,79.56,79.57,79.56,79.56,30775.0,66.4068,66.4151,66.4068,66.4068,30775.0
2017-01-13 13:30:00,79.57,79.57,79.55,79.57,48641.0,66.4151,66.4151,66.3984,66.4151,48641.0
2017-01-13 14:00:00,79.57,79.6,79.56,79.6,116452.0,66.4151,66.4402,66.4068,66.4402,116452.0
2017-01-13 14:30:00,79.6,79.62,79.59,79.62,121872.0,66.4402,66.4569,66.4318,66.4569,121872.0
2017-01-13 15:00:00,79.62,79.62,79.59,79.6,96108.0,66.4569,66.4569,66.4318,66.4402,96108.0
2017-01-13 15:30:00,79.61,79.61,79.59,79.6,110522.0,66.4485,66.4485,66.4318,66.4402,110522.0
2017-01-17 09:30:00,79.72,79.74,79.7,79.72,150166.0,66.5403,66.557,66.5236,66.5403,150166.0
2017-01-17 10:00:00,79.73,79.73,79.68,79.7,52902.0,66.5487,66.5487,66.5069,66.5236,52902.0
2017-01-17 10:30:00,79.7,79.71,79.68,79.7,64950.0,66.5236,66.532,66.5069,66.5236,64950.0
2017-01-17 11:00:00,79.7,79.7,79.68,79.7,76108.0,66.5236,66.5236,66.5069,66.5236,76108.0
2017-01-17 11:30:00,79.69,79.7,79.68,79.69,37731.0,66.5153,66.5236,66.5069,66.5153,37731.0
2017-01-17 12:00:00,79.69,79.7,79.67,79.67,112347.0,66.5153,66.5236,66.4986,66.4986,112347.0
2017-01-17 12:30:00,79.67,79.68,79.67,79.67,46222.0,66.4986,66.5069,66.4986,66.4986,46222.0
2017-01-17 13:00:00,79.67,79.7,79.67,79.69,119127.0,66.4986,66.5236,66.4986,66.5153,119127.0
2017-01-17 13:30:00,79.69,79.7,79.68,79.7,150572.0,66.5153,66.5236,66.5069,66.5236,150572.0
2017-01-17 14:00:00,79.69,79.71,79.69,79.71,62366.0,66.5153,66.532,66.5153,66.532,62366.0
2017-01-17 14:30:00,79.71,79.71,79.68,79.71,272949.0,66.532,66.532,66.5069,66.532,272949.0
2017-01-17 15:00:00,79.7,79.72,79.7,79.72,85120.0,66.5236,66.5403,66.5236,66.5403,85120.0
2017-01-17 15:30:00,79.72,79.73,79.71,79.73,234281.0,66.5403,66.5487,66.532,66.5487,234281.0
2017-01-18 09:30:00,79.67,79.69,79.64,79.68,113130.0,66.4986,66.5153,66.4736,66.5069,113130.0
2017-01-18 10:00:00,79.69,79.69,79.64,79.66,73701.0,66.5153,66.5153,66.4736,66.4902,73701.0
2017-01-18 10:30:00,79.67,79.68,79.66,79.67,83590.0,66.4986,66.5069,66.4902,66.4986,83590.0
2017-01-18 11:00:00,79.67,79.67,79.66,79.66,38329.0,66.4986,66.4986,66.4902,66.4902,38329.0
2017-01-18 11:30:00,79.66,79.67,79.64,79.65,46886.0,66.4902,66.4986,66.4736,66.4819,46886.0
2017-01-18 12:00:00,79.66,79.66,79.65,79.65,31937.0,66.4902,66.4902,66.4819,66.4819,31937.0
2017-01-18 12:30:00,79.66,79.66,79.64,79.65,68507.0,66.4902,66.4902,66.4736,66.4819,68507.0
2017-01-18 13:00:00,79.66,79.66,79.63,79.64,83898.0,66.4902,66.4902,66.4652,66.4736,83898.0
2017-01-18 13:30:00,79.64,79.64,79.62,79.64,65830.0,66.4736,66.4736,66.4569,66.4736,65830.0
2017-01-18 14:00:00,79.64,79.64,79.61,79.63,50963.0,66.4736,66.4736,66.4485,66.4652,50963.0
2017-01-18 14:30:00,79.63,79.64,79.61,79.62,152875.0,66.4652,66.4736,66.4485,66.4569,152875.0
2017-01-18 15:00:00,79.61,79.62,79.55,79.56,155642.0,66.4485,66.4569,66.3984,66.4068,155642.0
2017-01-18 15:30:00,79.56,79.57,79.54,79.56,86184.0,66.4068,66.4151,66.3901,66.4068,86184.0
2017-01-19 09:30:00,79.5,79.54,79.45,79.46,119073.0,66.3567,66.3901,66.315,66.3233,119073.0
2017-01-19 10:00:00,79.46,79.48,79.45,79.47,21643.0,66.3233,66.34,66.315,66.3317,21643.0
2017-01-19 10:30:00,79.47,79.5,79.46,79.5,59454.0,66.3317,66.3567,66.3233,66.3567,59454.0
2017-01-19 11:00:00,79.5,79.5,79.49,79.5,50973.0,66.3567,66.3567,66.3484,66.3567,50973.0
2017-01-19 11:30:00,79.5,79.5,79.49,79.5,44477.0,66.3567,66.3567,66.3484,66.3567,44477.0
2017-01-19 12:00:00,79.49,79.5,79.46,79.47,58250.0,66.3484,66.3567,66.3233,66.3317,58250.0
2017-01-19 12:30:00,79.47,79.48,79.46,79.47,84564.0,66.3317,66.34,66.3233,66.3317,84564.0
2017-01-19 13:00:00,79.48,79.49,79.46,79.48,58934.0,66.34,66.3484,66.3233,66.34,58934.0
2017-01-19 13:30:00,79.49,79.49,79.47,79.48,66258.0,66.3484,66.3484,66.3317,66.34,66258.0
2017-01-19 14:00:00,79.49,79.5,79.47,79.5,70174.0,66.3484,66.3567,66.3317,66.3567,70174.0
2017-01-19 14:30:00,79.5,79.53,79.49,79.52,214415.0,66.3567,66.3817,66.3484,66.3734,214415.0
2017-01-19 15:00:00,79.52,79.53,79.5,79.51,190100.0,66.3734,66.3817,66.3567,66.365,190100.0
2017-01-19 15:30:00,79.52,79.52,79.49,79.49,156340.0,66.3734,66.3734,66.3484,66.3484,156340.0
2017-01-20 09:30:00,79.51,79.55,79.46,79.48,115004.0,66.365,66.3984,66.3233,66.34,115004.0
2017-01-20 10:00:00,79.48,79.52,79.48,79.51,72545.0,66.34,66.3734,66.34,66.365,72545.0
2017-01-20 10:30:00,79.5,79.53,79.5,79.53,33819.0,66.3567,66.3817,66.3567,66.3817,33819.0
2017-01-20 11:00:00,79.53,79.53,79.49,79.49,69660.0,66.3817,66.3817,66.3484,66.3484,69660.0
2017-01-20 11:30:00,79.49,79.52,79.49,79.52,35010.0,66.3484,66.3734,66.3484,66.3734,35010.0
2017-01-20 12:00:00,79.52,79.56,79.51,79.56,40584.0,66.3734,66.4068,66.365,66.4068,40584.0
2017-01-20 12:30:00,79.56,79.56,79.52,79.55,47493.0,66.4068,66.4068,66.3734,66.3984,47493.0
2017-01-20 13:00:00,79.54,79.57,79.54,79.56,91496.0,66.3901,66.4151,66.3901,66.4068,91496.0
2017-01-20 13:30:00,79.56,79.57,79.54,79.56,36516.0,66.4068,66.4151,66.3901,66.4068,36516.0
2017-01-20 14:00:00,79.55,79.59,79.55,79.59,78958.0,66.3984,66.4318,66.3984,66.4318,78958.0
2017-01-20 14:30:00,79.58,79.6,79.57,79.58,117205.0,66.4235,66.4402,66.4151,66.4235,117205.0
2017-01-20 15:00:00,79.58,79.58,79.56,79.56,189669.0,66.4235,66.4235,66.4068,66.4068,189669.0
2017-01-20 15:30:00,79.57,79.58,79.55,79.58,210289.0,66.4151,66.4235,66.3984,66.4235,210289.0
2017-01-23 09:30:00,79.68,79.68,79.6,79.63,104455.0,66.5069,66.5069,66.4402,66.4652,104455.0
2017-01-23 10:00:00,79.63,79.68,79.63,79.68,77666.0,66.4652,66.5069,66.4652,66.5069,77666.0
2017-01-23 10:30:00,79.68,79.69,79.65,79.69,111682.0,66.5069,66.5153,66.4819,66.5153,111682.0
2017-01-23 11:00:00,79.69,79.69,79.66,79.67,64877.0,66.5153,66.5153,66.4902,66.4986,64877.0
2017-01-23 11:30:00,79.67,79.72,79.67,79.71,61055.0,66.4986,66.5403,66.4986,66.532,61055.0
2017-01-23 12:00:00,79.7,79.74,79.7,79.7,81274.0,66.5236,66.557,66.5236,66.5236,81274.0
2017-01-23 12:30:00,79.71,79.72,79.7,79.71,111414.0,66.532,66.5403,66.5236,66.532,111414.0
2017-01-23 13:00:00,79.71,79.72,79.7,79.72,292710.0,66.532,66.5403,66.5236,66.5403,292710.0
2017-01-23 13:30:00,79.72,79.73,79.71,79.71,92896.0,66.5403,66.5487,66.532,66.532,92896.0
2017-01-23 14:00:00,79.72,79.73,79.7,79.73,101943.0,66.5403,66.5487,66.5236,66.5487,101943.0
2017-01-23 14:30:00,79.73,79.74,79.72,79.73,641187.0,66.5487,66.557,66.5403,66.5487,641187.0
2017-01-23 15:00:00,79.72,79.74,79.71,79.73,274550.0,66.5403,66.557,66.532,66.5487,274550.0
2017-01-23 15:30:00,79.73,79.74,79.72,79.73,304110.0,66.5487,66.557,66.5403,66.5487,304110.0
2017-01-24 09:30:00,79.69,79.69,79.65,79.68,156317.0,66.5153,66.5153,66.4819,66.5069,156317.0
2017-01-24 10:00:00,79.68,79.69,79.65,79.66,77432.0,66.5069,66.5153,66.4819,66.4902,77432.0
2017-01-24 10:30:00,79.66,79.69,79.65,79.69,48512.0,66.4902,66.5153,66.4819,66.5153,48512.0
2017-01-24 11:00:00,79.68,79.69,79.68,79.69,98175.0,66.5069,66.5153,66.5069,66.5153,98175.0
2017-01-24 11:30:00,79.69,79.69,79.64,79.66,129359.0,66.5153,66.5153,66.4736,66.4902,129359.0
2017-01-24 12:00:00,79.67,79.67,79.65,79.67,45847.0,66.4986,66.4986,66.4819,66.4986,45847.0
2017-01-24 12:30:00,79.67,79.67,79.66,79.66,82515.0,66.4986,66.4986,66.4902,66.4902,82515.0
2017-01-24 13:00:00,79.67,79.67,79.63,79.63,132433.0,66.4986,66.4986,66.4652,66.4652,132433.0
2017-01-24 13:30:00,79.64,79.64,79.61,79.61,60600.0,66.4736,66.4736,66.4485,66.4485,60600.0
2017-01-24 14:00:00,79.61,79.63,79.61,79.63,75313.0,66.4485,66.4652,66.4485,66.4652,75313.0
2017-01-24 14:30:00,79.63,79.64,79.61,79.62,201063.0,66.4652,66.4736,66.4485,66.4569,201063.0
2017-01-24 15:00:00,79.61,79.64,79.61,79.63,156820.0,66.4485,66.4736,66.4485,66.4652,156820.0
2017-01-24 15:30:00,79.62,79.65,79.62,79.65,135540.0,66.4569,66.4819,66.4569,66.4819,135540.0
2017-01-25 09:30:00,79.58,79.58,79.54,79.56,116179.0,66.4235,66.4235,66.3901,66.4068,116179.0
2017-01-25 10:00:00,79.56,79.59,79.56,79.57,73671.0,66.4068,66.4318,66.4068,66.4151,73671.0
2017-01-25 10:30:00,79.58,79.59,79.56,79.57,61800.0,66.4235,66.4318,66.4068,66.4151,61800.0
2017-01-25 11:00:00,79.57,79.58,79.55,79.56,68354.0,66.4151,66.4235,66.3984,66.4068,68354.0
2017-01-25 11:30:00,79.57,79.58,79.56,79.58,71511.0,66.4151,66.4235,66.4068,66.4235,71511.0
2017-01-25 12:00:00,79.58,79.58,79.56,79.57,109612.0,66.4235,66.4235,66.4068,66.4151,109612.0
2017-01-25 12:30:00,79.56,79.58,79.55,79.58,35288.0,66.4068,66.4235,66.3984,66.4235,35288.0
2017-01-25 13:00:00,79.58,79.58,79.55,79.55,283243.0,66.4235,66.4235,66.3984,66.3984,283243.0
2017-01-25 13:30:00,79.56,79.56,79.54,79.55,79285.0,66.4068,66.4068,66.3901,66.3984,79285.0
2017-01-25 14:00:00,79.54,79.56,79.53,79.54,226167.0,66.3901,66.4068,66.3817,66.3901,226167.0
2017-01-25 14:30:00,79.54,79.57,79.54,79.57,180217.0,66.3901,66.4151,66.3901,66.4151,180217.0
2017-01-25 15:00:00,79.56,79.58,79.56,79.58,222096.0,66.4068,66.4235,66.4068,66.4235,222096.0
2017-01-25 15:30:00,79.58,79.58,79.55,79.57,136515.0,66.4235,66.4235,66.3984,66.4151,136515.0
2017-01-26 09:30:00,79.56,79.58,79.54,79.56,97612.0,66.4068,66.4235,66.3901,66.4068,97612.0
2017-01-26 10:00:00,79.56,79.56,79.52,79.54,59555.0,66.4068,66.4068,66.3734,66.3901,59555.0
2017-01-26 10:30:00,79.53,79.54,79.51,79.52,65218.0,66.3817,66.3901,66.365,66.3734,65218.0
2017-01-26 11:00:00,79.52,79.53,79.51,79.53,69500.0,66.3734,66.3817,66.365,66.3817,69500.0
2017-01-26 11:30:00,79.53,79.54,79.52,79.54,129582.0,66.3817,66.3901,66.3734,66.3901,129582.0
2017-01-26 12:00:00,79.54,79.54,79.52,79.54,93866.0,66.3901,66.3901,66.3734,66.3901,93866.0
2017-01-26 12:30:00,79.54,79.55,79.53,79.55,61737.0,66.3901,66.3984,66.3817,66.3984,61737.0
2017-01-26 13:00:00,79.55,79.59,79.54,79.58,57585.0,66.3984,66.4318,66.3901,66.4235,57585.0
2017-01-26 13:30:00,79.59,79.61,79.56,79.6,122935.0,66.4318,66.4485,66.4068,66.4402,122935.0
2017-01-26 14:00:00,79.6,79.6,79.58,79.59,86839.0,66.4402,66.4402,66.4235,66.4318,86839.0
2017-01-26 14:30:00,79.58,79.61,79.58,79.6,125258.0,66.4235,66.4485,66.4235,66.4402,125258.0
2017-01-26 15:00:00,79.59,79.61,79.58,79.61,269349.0,66.4318,66.4485,66.4235,66.4485,269349.0
2017-01-26 15:30:00,79.61,79.61,79.59,79.6,108820.0,66.4485,66.4485,66.4318,66.4402,108820.0
2017-01-27 09:30:00,79.63,79.63,79.6,79.63,55322.0,66.4652,66.4652,66.4402,66.4652,55322.0
2017-01-27 10:00:00,79.63,79.64,79.62,79.63,116775.0,66.4652,66.4736,66.4569,66.4652,116775.0
2017-01-27 10:30:00,79.64,79.64,79.61,79.62,65178.0,66.4736,66.4736,66.4485,66.4569,65178.0
2017-01-27 11:00:00,79.62,79.63,79.61,79.62,78016.0,66.4569,66.4652,66.4485,66.4569,78016.0
2017-01-27 11:30:00,79.61,79.62,79.61,79.61,117319.0,66.4485,66.4569,66.4485,66.4485,117319.0
2017-01-27 12:00:00,79.62,79.62,79.61,79.61,25153.0,66.4569,66.4569,66.4485,66.4485,25153.0
2017-01-27 12:30:00,79.62,79.62,79.61,79.62,40049.0,66.4569,66.4569,66.4485,66.4569,40049.0
2017-01-27 13:00:00,79.62,79.63,79.61,79.62,55388.0,66.4569,66.4652,66.4485,66.4569,55388.0
2017-01-27 13:30:00,79.63,79.63,79.62,79.63,91588.0,66.4652,66.4652,66.4569,66.4652,91588.0
2017-01-27 14:00:00,79.63,79.64,79.62,79.63,175879.0,66.4652,66.4736,66.4569,66.4652,175879.0
2017-01-27 14:30:00,79.63,79.64,79.62,79.63,165834.0,66.4652,66.4736,66.4569,66.4652,165834.0
2017-01-27 15:00:00,79.64,79.65,79.62,79.65,125250.0,66.4736,66.4819,66.4569,66.4819,125250.0
2017-01-27 15:30:00,79.65,79.66,79.62,79.62,194941.0,66.4819,66.4902,66.4569,66.4569,194941.0
2017-01-30 09:30:00,79.68,79.68,79.63,79.65,155919.0,66.5069,66.5069,66.4652,66.4819,155919.0
2017-01-30 10:00:00,79.64,79.67,79.64,79.67,292757.0,66.4736,66.4986,66.4736,66.4986,292757.0
2017-01-30 10:30:00,79.66,79.68,79.66,79.67,58830.0,66.4902,66.5069,66.4902,66.4986,58830.0
2017-01-30 11:00:00,79.67,79.69,79.67,79.69,75392.0,66.4986,66.5153,66.4986,66.5153,75392.0
2017-01-30 11:30:00,79.69,79.69,79.66,79.67,65113.0,66.5153,66.5153,66.4902,66.4986,65113.0
2017-01-30 12:00:00,79.67,79.67,79.66,79.67,66451.0,66.4986,66.4986,66.4902,66.4986,66451.0
2017-01-30 12:30:00,79.67,79.67,79.65,79.66,135289.0,66.4986,66.4986,66.4819,66.4902,135289.0
2017-01-30 13:00:00,79.65,79.66,79.64,79.65,37130.0,66.4819,66.4902,66.4736,66.4819,37130.0
2017-01-30 13:30:00,79.65,79.65,79.64,79.65,120434.0,66.4819,66.4819,66.4736,66.4819,120434.0
2017-01-30 14:00:00,79.65,79.65,79.64,79.65,175826.0,66.4819,66.4819,66.4736,66.4819,175826.0
2017-01-30 14:30:00,79.64,79.65,79.63,79.65,119414.0,66.4736,66.4819,66.4652,66.4819,119414.0
2017-01-30 15:00:00,79.65,79.65,79.63,79.65,188723.0,66.4819,66.4819,66.4652,66.4819,188723.0
2017-01-30 15:30:00,79.65,79.65,79.62,79.62,260637.0,66.4819,66.4819,66.4569,66.4569,260637.0
2017-01-31 09:30:00,79.7,79.7,79.67,79.69,98052.0,66.5236,66.5236,66.4986,66.5153,98052.0
2017-01-31 10:00:00,79.7,79.72,79.69,79.72,88591.0,66.5236,66.5403,66.5153,66.5403,88591.0
2017-01-31 10:30:00,79.72,79.73,79.7,79.7,45046.0,66.5403,66.5487,66.5236,66.5236,45046.0
2017-01-31 11:00:00,79.71,79.73,79.69,79.71,377362.0,66.532,66.5487,66.5153,66.532,377362.0
2017-01-31 11:30:00,79.71,79.72,79.7,79.71,69565.0,66.532,66.5403,66.5236,66.532,69565.0
2017-01-31 12:00:00,79.72,79.72,79.7,79.71,82901.0,66.5403,66.5403,66.5236,66.532,82901.0
2017-01-31 12:30:00,79.71,79.71,79.7,79.7,96329.0,66.532,66.532,66.5236,66.5236,96329.0
2017-01-31 13:00:00,79.7,79.71,79.69,79.71,355538.0,66.5236,66.532,66.5153,66.532,355538.0
2017-01-31 13:30:00,79.7,79.72,79.7,79.72,93470.0,66.5236,66.5403,66.5236,66.5403,93470.0
2017-01-31 14:00:00,79.72,79.72,79.71,79.72,397982.0,66.5403,66.5403,66.532,66.5403,397982.0
2017-01-31 14:30:00,79.72,79.73,79.69,79.71,158863.0,66.5403,66.5487,66.5153,66.532,158863.0
2017-01-31 15:00:00,79.7,79.73,79.69,79.7,511025.0,66.5236,66.5487,66.5153,66.5236,511025.0
2017-01-31 15:30:00,79.7,79.71,79.68,79.69,155632.0,66.5236,66.532,66.5069,66.5153,155632.0
2017-02-01 09:30:00,79.51,79.51,79.49,79.5,107760.0,66.4471,66.4471,66.4304,66.4387,107760.0
2017-02-01 10:00:00,79.5,79.5,79.46,79.47,65262.0,66.4387,66.4387,66.4053,66.4137,65262.0
2017-02-01 10:30:00,79.47,79.5,79.46,79.5,79444.0,66.4137,66.4387,66.4053,66.4387,79444.0
2017-02-01 11:00:00,79.5,79.5,79.48,79.5,68826.0,66.4387,66.4387,66.422,66.4387,68826.0
2017-02-01 11:30:00,79.49,79.51,79.48,79.51,86694.0,66.4304,66.4471,66.422,66.4471,86694.0
2017-02-01 12:00:00,79.51,79.51,79.48,79.49,27727.0,66.4471,66.4471,66.422,66.4304,27727.0
2017-02-01 12:30:00,79.5,79.5,79.47,79.48,48746.0,66.4387,66.4387,66.4137,66.422,48746.0
2017-02-01 13:00:00,79.49,79.5,79.48,79.5,57398.0,66.4304,66.4387,66.422,66.4387,57398.0
2017-02-01 13:30:00,79.5,79.52,79.49,79.51,56312.0,66.4387,66.4555,66.4304,66.4471,56312.0
2017-02-01 14:00:00,79.5,79.56,79.5,79.56,106387.0,66.4387,66.4889,66.4387,66.4889,106387.0
2017-02-01 14:30:00,79.56,79.6,79.55,79.58,234219.0,66.4889,66.5223,66.4805,66.5056,234219.0
2017-02-01 15:00:00,79.59,79.59,79.55,79.55,59183.0,66.514,66.514,66.4805,66.4805,59183.0
2017-02-01 15:30:00,79.56,79.57,79.55,79.56,81649.0,66.4889,66.4972,66.4805,66.4889,81649.0
2017-02-02 09:30:00,79.64,79.64,79.6,79.62,80166.0,66.5557,66.5557,66.5223,66.539,80166.0
2017-02-02 10:00:00,79.62,79.62,79.6,79.6,29996.0,66.539,66.539,66.5223,66.5223,29996.0
2017-02-02 10:30:00,79.6,79.63,79.6,79.62,54004.0,66.5223,66.5474,66.5223,66.539,54004.0
2017-02-02 11:00:00,79.61,79.62,79.58,79.6,37987.0,66.5307,66.539,66.5056,66.5223,37987.0
2017-02-02 11:30:00,79.6,79.6,79.58,79.6,97256.0,66.5223,66.5223,66.5056,66.5223,97256.0
2017-02-02 12:00:00,79.6,79.6,79.58,79.59,81293.0,66.5223,66.5223,66.5056,66.514,81293.0
2017-02-02 12:30:00,79.58,79.6,79.58,79.59,57472.0,66.5056,66.5223,66.5056,66.514,57472.0
2017-02-02 13:00:00,79.59,79.6,79.59,79.59,30718.0,66.514,66.5223,66.514,66.514,30718.0
2017-02-02 13:30:00,79.59,79.62,79.59,79.6,174613.0,66.514,66.539,66.514,66.5223,174613.0
2017-02-02 14:00:00,79.59,79.6,79.58,79.58,69954.0,66.514,66.5223,66.5056,66.5056,69954.0
2017-02-02 14:30:00,79.58,79.6,79.57,79.59,151132.0,66.5056,66.5223,66.4972,66.514,151132.0
2017-02-02 15:00:00,79.59,79.6,79.59,79.6,74727.0,66.514,66.5223,66.514,66.5223,74727.0
2017-02-02 15:30:00,79.59,79.6,79.58,79.58,266431.0,66.514,66.5223,66.5056,66.5056,266431.0
2017-02-03 09:30:00,79.66,79.66,79.62,79.64,67947.0,66.5725,66.5725,66.539,66.5557,67947.0
2017-02-03 10:00:00,79.64,79.67,79.63,79.66,67940.0,66.5557,66.5808,66.5474,66.5725,67940.0
2017-02-03 10:30:00,79.65,79.68,79.65,79.66,42158.0,66.5641,66.5892,66.5641,66.5725,42158.0
2017-02-03 11:00:00,79.67,79.67,79.64,79.65,33664.0,66.5808,66.5808,66.5557,66.5641,33664.0
2017-02-03 11:30:00,79.65,79.67,79.64,79.67,52859.0,66.5641,66.5808,66.5557,66.5808,52859.0
2017-02-03 12:00:00,79.66,79.67,79.65,79.65,35917.0,66.5725,66.5808,66.5641,66.5641,35917.0
2017-02-03 12:30:00,79.66,79.66,79.64,79.64,44486.0,66.5725,66.5725,66.5557,66.5557,44486.0
2017-02-03 13:00:00,79.65,79.66,79.64,79.65,97982.0,66.5641,66.5725,66.5557,66.5641,97982.0
2017-02-03 13:30:00,79.65,79.65,79.59,79.61,82811.0,66.5641,66.5641,66.514,66.5307,82811.0
2017-02-03 14:00:00,79.61,79.61,79.57,79.58,92718.0,66.5307,66.5307,66.4972,66.5056,92718.0
2017-02-03 14:30:00,79.59,79.59,79.55,79.56,112384.0,66.514,66.514,66.4805,66.4889,112384.0
2017-02-03 15:00:00,79.57,79.6,79.56,79.57,452699.0,66.4972,66.5223,66.4889,66.4972,452699.0
2017-02-03 15:30:00,79.57,79.59,79.56,79.57,496910.0,66.4972,66.514,66.4889,66.4972,496910.0
2017-02-06 09:30:00,79.7,79.7,79.66,79.67,614971.0,66.6059,66.6059,66.5725,66.5808,614971.0
2017-02-06 10:00:00,79.67,79.68,79.64,79.66,84177.0,66.5808,66.5892,66.5557,66.5725,84177.0
2017-02-06 10:30:00,79.66,79.68,79.65,79.67,41012.0,66.5725,66.5892,66.5641,66.5808,41012.0
2017-02-06 11:00:00,79.67,79.7,79.67,79.7,54448.0,66.5808,66.6059,66.5808,66.6059,54448.0
2017-02-06 11:30:00,79.7,79.71,79.68,79.69,31800.0,66.6059,66.6142,66.5892,66.5975,31800.0
2017-02-06 12:00:00,79.7,79.71,79.69,79.69,62278.0,66.6059,66.6142,66.5975,66.5975,62278.0
2017-02-06 12:30:00,79.69,79.73,79.69,79.73,47965.0,66.5975,66.631,66.5975,66.631,47965.0
2017-02-06 13:00:00,79.72,79.73,79.71,79.72,48815.0,66.6226,66.631,66.6142,66.6226,48815.0
2017-02-06 13:30:00,79.72,79.74,79.7,79.73,64098.0,66.6226,66.6393,66.6059,66.631,64098.0
2017-02-06 14:00:00,79.73,79.74,79.71,79.73,141115.0,66.631,66.6393,66.6142,66.631,141115.0
2017-02-06 14:30:00,79.73,79.74,79.7,79.72,112980.0,66.631,66.6393,66.6059,66.6226,112980.0
2017-02-06 15:00:00,79.72,79.72,79.7,79.72,89429.0,66.6226,66.6226,66.6059,66.6226,89429.0
2017-02-06 15:30:00,79.71,79.73,79.71,79.71,81716.0,66.6142,66.631,66.6142,66.6142,81716.0
2017-02-07 09:30:00,79.73,79.75,79.7,79.71,73919.0,66.631,66.6477,66.6059,66.6142,73919.0
2017-02-07 10:00:00,79.71,79.72,79.7,79.72,42341.0,66.6142,66.6226,66.6059,66.6226,42341.0
2017-02-07 10:30:00,79.72,79.73,79.71,79.73,53598.0,66.6226,66.631,66.6142,66.631,53598.0
2017-02-07 11:00:00,79.73,79.74,79.71,79.74,52701.0,66.631,66.6393,66.6142,66.6393,52701.0
2017-02-07 11:30:00,79.74,79.74,79.73,79.74,46956.0,66.6393,66.6393,66.631,66.6393,46956.0
2017-02-07 12:00:00,79.74,79.77,79.73,79.77,55916.0,66.6393,66.6644,66.631,66.6644,55916.0
2017-02-07 12:30:00,79.76,79.77,79.75,79.76,64173.0,66.656,66.6644,66.6477,66.656,64173.0
2017-02-07 13:00:00,79.75,79.79,79.75,79.76,44084.0,66.6477,66.6811,66.6477,66.656,44084.0
2017-02-07 13:30:00,79.77,79.77,79.74,79.76,69665.0,66.6644,66.6644,66.6393,66.656,69665.0
2017-02-07 14:00:00,79.76,79.76,79.73,79.74,287968.0,66.656,66.656,66.631,66.6393,287968.0
2017-02-07 14:30:00,79.73,79.74,79.72,79.73,113672.0,66.631,66.6393,66.6226,66.631,113672.0
2017-02-07 15:00:00,79.73,79.74,79.71,79.72,154245.0,66.631,66.6393,66.6142,66.6226,154245.0
2017-02-07 15:30:00,79.72,79.73,79.71,79.71,182587.0,66.6226,66.631,66.6142,66.6142,182587.0
2017-02-08 09:30:00,79.81,79.81,79.76,79.81,77828.0,66.6978,66.6978,66.656,66.6978,77828.0
2017-02-08 10:00:00,79.81,79.82,79.78,79.78,52769.0,66.6978,66.7062,66.6727,66.6727,52769.0
2017-02-08 10:30:00,79.78,79.8,79.77,79.79,34632.0,66.6727,66.6895,66.6644,66.6811,34632.0
2017-02-08 11:00:00,79.79,79.8,79.78,79.8,124289.0,66.6811,66.6895,66.6727,66.6895,124289.0
2017-02-08 11:30:00,79.8,79.82,79.79,79.81,39958.0,66.6895,66.7062,66.6811,66.6978,39958.0
2017-02-08 12:00:00,79.82,79.82,79.8,79.82,49152.0,66.7062,66.7062,66.6895,66.7062,49152.0
2017-02-08 12:30:00,79.81,79.82,79.79,79.81,37540.0,66.6978,66.7062,66.6811,66.6978,37540.0
2017-02-08 13:00:00,79.81,79.81,79.76,79.78,42067.0,66.6978,66.6978,66.656,66.6727,42067.0
2017-02-08 13:30:00,79.77,79.77,79.75,79.77,138515.0,66.6644,66.6644,66.6477,66.6644,138515.0
2017-02-08 14:00:00,79.77,79.78,79.76,79.78,77355.0,66.6644,66.6727,66.656,66.6727,77355.0
2017-02-08 14:30:00,79.78,79.79,79.77,79.78,162551.0,66.6727,66.6811,66.6644,66.6727,162551.0
2017-02-08 15:00:00,79.78,79.81,79.78,79.8,106219.0,66.6727,66.6978,66.6727,66.6895,106219.0
2017-02-08 15:30:00,79.81,79.82,79.8,79.82,83588.0,66.6978,66.7062,66.6895,66.7062,83588.0
2017-02-09 09:30:00,79.79,79.79,79.75,79.77,75493.0,66.6811,66.6811,66.6477,66.6644,75493.0
2017-02-09 10:00:00,79.77,79.77,79.71,79.72,66694.0,66.6644,66.6644,66.6142,66.6226,66694.0
2017-02-09 10:30:00,79.71,79.74,79.71,79.74,31854.0,66.6142,66.6393,66.6142,66.6393,31854.0
2017-02-09 11:00:00,79.73,79.75,79.73,79.74,39810.0,66.631,66.6477,66.631,66.6393,39810.0
2017-02-09 11:30:00,79.74,79.74,79.72,79.73,982324.0,66.6393,66.6393,66.6226,66.631,982324.0
2017-02-09 12:00:00,79.73,79.75,79.72,79.75,50547.0,66.631,66.6477,66.6226,66.6477,50547.0
2017-02-09 12:30:00,79.74,79.75,79.73,79.75,35013.0,66.6393,66.6477,66.631,66.6477,35013.0
2017-02-09 13:00:00,79.75,79.75,79.71,79.74,56802.0,66.6477,66.6477,66.6142,66.6393,56802.0
2017-02-09 13:30:00,79.74,79.74,79.72,79.73,54400.0,66.6393,66.6393,66.6226,66.631,54400.0
2017-02-09 14:00:00,79.73,79.74,79.73,79.74,125069.0,66.631,66.6393,66.631,66.6393,125069.0
2017-02-09 14:30:00,79.74,79.74,79.71,79.71,99613.0,66.6393,66.6393,66.6142,66.6142,99613.0
2017-02-09 15:00:00,79.72,79.72,79.7,79.7,86071.0,66.6226,66.6226,66.6059,66.6059,86071.0
2017-02-09 15:30:00,79.7,79.72,79.7,79.72,69173.0,66.6059,66.6226,66.6059,66.6226,69173.0
2017-02-10 09:30:00,79.69,79.69,79.65,79.67,82523.0,66.5975,66.5975,66.5641,66.5808,82523.0
2017-02-10 10:00:00,79.68,79.69,79.67,79.69,44509.0,66.5892,66.5975,66.5808,66.5975,44509.0
2017-02-10 10:30:00,79.69,79.69,79.68,79.69,108605.0,66.5975,66.5975,66.5892,66.5975,108605.0
2017-02-10 11:00:00,79.69,79.7,79.68,79.7,63052.0,66.5975,66.6059,66.5892,66.6059,63052.0
2017-02-10 11:30:00,79.69,79.7,79.69,79.7,37441.0,66.5975,66.6059,66.5975,66.6059,37441.0
2017-02-10 12:00:00,79.7,79.71,79.69,79.71,71884.0,66.6059,66.6142,66.5975,66.6142,71884.0
2017-02-10 12:30:00,79.7,79.71,79.69,79.69,37334.0,66.6059,66.6142,66.5975,66.5975,37334.0
2017-02-10 13:00:00,79.7,79.7,79.68,79.69,36320.0,66.6059,66.6059,66.5892,66.5975,36320.0
2017-02-10 13:30:00,79.7,79.71,79.67,79.68,178502.0,66.6059,66.6142,66.5808,66.5892,178502.0
2017-02-10 14:00:00,79.69,79.69,79.67,79.68,75797.0,66.5975,66.5975,66.5808,66.5892,75797.0
2017-02-10 14:30:00,79.68,79.69,79.67,79.69,79465.0,66.5892,66.5975,66.5808,66.5975,79465.0
2017-02-10 15:00:00,79.69,79.69,79.68,79.69,133791.0,66.5975,66.5975,66.5892,66.5975,133791.0
2017-02-10 15:30:00,79.68,79.69,79.67,79.69,85727.0,66.5892,66.5975,66.5808,66.5975,85727.0
2017-02-13 09:30:00,79.66,79.67,79.64,79.65,74008.0,66.5725,66.5808,66.5557,66.5641,74008.0
2017-02-13 10:00:00,79.64,79.65,79.62,79.63,54340.0,66.5557,66.5641,66.539,66.5474,54340.0
2017-02-13 10:30:00,79.64,79.64,79.62,79.64,61055.0,66.5557,66.5557,66.539,66.5557,61055.0
2017-02-13 11:00:00,79.64,79.65,79.63,79.64,53178.0,66.5557,66.5641,66.5474,66.5557,53178.0
2017-02-13 11:30:00,79.64,79.64,79.62,79.64,125952.0,66.5557,66.5557,66.539,66.5557,125952.0
2017-02-13 12:00:00,79.64,79.65,79.63,79.65,48013.0,66.5557,66.5641,66.5474,66.5641,48013.0
2017-02-13 12:30:00,79.64,79.66,79.64,79.65,42865.0,66.5557,66.5725,66.5557,66.5641,42865.0
2017-02-13 13:00:00,79.66,79.66,79.65,79.66,30142.0,66.5725,66.5725,66.5641,66.5725,30142.0
2017-02-13 13:30:00,79.66,79.66,79.64,79.65,67080.0,66.5725,66.5725,66.5557,66.5641,67080.0
2017-02-13 14:00:00,79.65,79.68,79.65,79.68,232734.0,66.5641,66.5892,66.5641,66.5892,232734.0
2017-02-13 14:30:00,79.67,79.68,79.67,79.68,62920.0,66.5808,66.5892,66.5808,66.5892,62920.0
2017-02-13 15:00:00,79.67,79.68,79.67,79.68,72609.0,66.5808,66.5892,66.5808,66.5892,72609.0
2017-02-13 15:30:00,79.67,79.68,79.65,79.65,118328.0,66.5808,66.5892,66.5641,66.5641,118328.0
2017-02-14 09:30:00,79.67,79.67,79.62,79.63,105116.0,66.5808,66.5808,66.539,66.5474,105116.0
2017-02-14 10:00:00,79.63,79.63,79.53,79.55,76603.0,66.5474,66.5474,66.4638,66.4805,76603.0
2017-02-14 10:30:00,79.55,79.56,79.53,79.54,781640.0,66.4805,66.4889,66.4638,66.4722,781640.0
2017-02-14 11:00:00,79.54,79.56,79.52,79.55,203283.0,66.4722,66.4889,66.4555,66.4805,203283.0
2017-02-14 11:30:00,79.56,79.57,79.55,79.56,70897.0,66.4889,66.4972,66.4805,66.4889,70897.0
2017-02-14 12:00:00,79.56,79.56,79.55,79.56,37901.0,66.4889,66.4889,66.4805,66.4889,37901.0
2017-02-14 12:30:00,79.55,79.56,79.55,79.56,36641.0,66.4805,66.4889,66.4805,66.4889,36641.0
2017-02-14 13:00:00,79.56,79.57,79.55,79.57,51719.0,66.4889,66.4972,66.4805,66.4972,51719.0
2017-02-14 13:30:00,79.57,79.57,79.54,79.57,658094.0,66.4972,66.4972,66.4722,66.4972,658094.0
2017-02-14 14:00:00,79.56,79.57,79.56,79.56,120891.0,66.4889,66.4972,66.4889,66.4889,120891.0
2017-02-14 14:30:00,79.57,79.57,79.56,79.57,146053.0,66.4972,66.4972,66.4889,66.4972,146053.0
2017-02-14 15:00:00,79.56,79.57,79.56,79.57,64836.0,66.4889,66.4972,66.4889,66.4972,64836.0
2017-02-14 15:30:00,79.57,79.57,79.56,79.57,128954.0,66.4972,66.4972,66.4889,66.4972,128954.0
2017-02-15 09:30:00,79.51,79.54,79.5,79.51,88970.0,66.4471,66.4722,66.4387,66.4471,88970.0
2017-02-15 10:00:00,79.52,79.54,79.51,79.52,73689.0,66.4555,66.4722,66.4471,66.4555,73689.0
2017-02-15 10:30:00,79.52,79.53,79.51,79.51,48498.0,66.4555,66.4638,66.4471,66.4471,48498.0
2017-02-15 11:00:00,79.52,79.53,79.51,79.52,53625.0,66.4555,66.4638,66.4471,66.4555,53625.0
2017-02-15 11:30:00,79.53,79.54,79.52,79.52,85877.0,66.4638,66.4722,66.4555,66.4555,85877.0
2017-02-15 12:00:00,79.52,79.53,79.51,79.52,50684.0,66.4555,66.4638,66.4471,66.4555,50684.0
2017-02-15 12:30:00,79.53,79.53,79.51,79.51,48827.0,66.4638,66.4638,66.4471,66.4471,48827.0
2017-02-15 13:00:00,79.51,79.52,79.49,79.5,74035.0,66.4471,66.4555,66.4304,66.4387,74035.0
2017-02-15 13:30:00,79.49,79.51,79.49,79.5,72230.0,66.4304,66.4471,66.4304,66.4387,72230.0
2017-02-15 14:00:00,79.51,79.51,79.5,79.51,70316.0,66.4471,66.4471,66.4387,66.4471,70316.0
2017-02-15 14:30:00,79.51,79.52,79.5,79.51,128065.0,66.4471,66.4555,66.4387,66.4471,128065.0
2017-02-15 15:00:00,79.52,79.52,79.5,79.5,107873.0,66.4555,66.4555,66.4387,66.4387,107873.0
2017-02-15 15:30:00,79.51,79.53,79.5,79.51,142738.0,66.4471,66.4638,66.4387,66.4471,142738.0
2017-02-16 09:30:00,79.56,79.57,79.53,79.56,82887.0,66.4889,66.4972,66.4638,66.4889,82887.0
2017-02-16 10:00:00,79.57,79.59,79.56,79.59,350775.0,66.4972,66.514,66.4889,66.514,350775.0
2017-02-16 10:30:00,79.59,79.61,79.58,79.61,244637.0,66.514,66.5307,66.5056,66.5307,244637.0
2017-02-16 11:00:00,79.61,79.63,79.6,79.61,62309.0,66.5307,66.5474,66.5223,66.5307,62309.0
2017-02-16 11:30:00,79.62,79.62,79.6,79.6,43297.0,66.539,66.539,66.5223,66.5223,43297.0
2017-02-16 12:00:00,79.61,79.61,79.6,79.6,111551.0,66.5307,66.5307,66.5223,66.5223,111551.0
2017-02-16 12:30:00,79.61,79.61,79.6,79.61,82597.0,66.5307,66.5307,66.5223,66.5307,82597.0
2017-02-16 13:00:00,79.61,79.63,79.59,79.62,62852.0,66.5307,66.5474,66.514,66.539,62852.0
2017-02-16 13:30:00,79.63,79.63,79.61,79.63,47980.0,66.5474,66.5474,66.5307,66.5474,47980.0
2017-02-16 14:00:00,79.63,79.65,79.61,79.64,374874.0,66.5474,66.5641,66.5307,66.5557,374874.0
2017-02-16 14:30:00,79.63,79.64,79.63,79.64,66524.0,66.5474,66.5557,66.5474,66.5557,66524.0
2017-02-16 15:00:00,79.64,79.64,79.6,79.63,138457.0,66.5557,66.5557,66.5223,66.5474,138457.0
2017-02-16 15:30:00,79.62,79.63,79.6,79.61,150318.0,66.539,66.5474,66.5223,66.5307,150318.0
2017-02-17 09:30:00,79.71,79.71,79.66,79.7,68936.0,66.6142,66.6142,66.5725,66.6059,68936.0
2017-02-17 10:00:00,79.7,79.7,79.68,79.7,37070.0,66.6059,66.6059,66.5892,66.6059,37070.0
2017-02-17 10:30:00,79.7,79.7,79.68,79.69,62200.0,66.6059,66.6059,66.5892,66.5975,62200.0
2017-02-17 11:00:00,79.68,79.69,79.66,79.68,69149.0,66.5892,66.5975,66.5725,66.5892,69149.0
2017-02-17 11:30:00,79.67,79.68,79.66,79.68,116255.0,66.5808,66.5892,66.5725,66.5892,116255.0
2017-02-17 12:00:00,79.67,79.68,79.67,79.68,41315.0,66.5808,66.5892,66.5808,66.5892,41315.0
2017-02-17 12:30:00,79.68,79.69,79.67,79.69,35753.0,66.5892,66.5975,66.5808,66.5975,35753.0
2017-02-17 13:00:00,79.69,79.69,79.66,79.67,106935.0,66.5975,66.5975,66.5725,66.5808,106935.0
2017-02-17 13:30:00,79.68,79.69,79.67,79.68,79613.0,66.5892,66.5975,66.5808,66.5892,79613.0
2017-02-17 14:00:00,79.69,79.69,79.67,79.68,100123.0,66.5975,66.5975,66.5808,66.5892,100123.0
2017-02-17 14:30:00,79.68,79.68,79.67,79.68,192476.0,66.5892,66.5892,66.5808,66.5892,192476.0
2017-02-17 15:00:00,79.67,79.7,79.67,79.68,168411.0,66.5808,66.6059,66.5808,66.5892,168411.0
2017-02-17 15:30:00,79.68,79.69,79.68,79.68,149732.0,66.5892,66.5975,66.5892,66.5892,149732.0
2017-02-21 09:30:00,79.67,79.67,79.62,79.67,113309.0,66.5808,66.5808,66.539,66.5808,113309.0
2017-02-21 10:00:00,79.67,79.68,79.66,79.67,55502.0,66.5808,66.5892,66.5725,66.5808,55502.0
2017-02-21 10:30:00,79.67,79.68,79.66,79.67,30278.0,66.5808,66.5892,66.5725,66.5808,30278.0
2017-02-21 11:00:00,79.67,79.69,79.66,79.68,52181.0,66.5808,66.5975,66.5725,66.5892,52181.0
2017-02-21 11:30:00,79.68,79.7,79.68,79.68,94294.0,66.5892,66.6059,66.5892,66.5892,94294.0
2017-02-21 12:00:00,79.69,79.7,79.68,79.69,75242.0,66.5975,66.6059,66.5892,66.5975,75242.0
2017-02-21 12:30:00,79.7,79.7,79.69,79.7,84609.0,66.6059,66.6059,66.5975,66.6059,84609.0
2017-02-21 13:00:00,79.7,79.7,79.69,79.7,47379.0,66.6059,66.6059,66.5975,66.6059,47379.0
2017-02-21 13:30:00,79.7,79.7,79.68,79.69,90869.0,66.6059,66.6059,66.5892,66.5975,90869.0
2017-02-21 14:00:00,79.69,79.7,79.68,79.7,104589.0,66.5975,66.6059,66.5892,66.6059,104589.0
2017-02-21 14:30:00,79.7,79.7,79.69,79.7,100270.0,66.6059,66.6059,66.5975,66.6059,100270.0
2017-02-21 15:00:00,79.7,79.7,79.69,79.69,170373.0,66.6059,66.6059,66.5975,66.5975,170373.0
2017-02-21 15:30:00,79.7,79.7,79.68,79.68,163020.0,66.6059,66.6059,66.5892,66.5892,163020.0
2017-02-22 09:30:00,79.75,79.75,79.71,79.73,78335.0,66.6477,66.6477,66.6142,66.631,78335.0
2017-02-22 10:00:00,79.73,79.74,79.71,79.73,174458.0,66.631,66.6393,66.6142,66.631,174458.0
2017-02-22 10:30:00,79.72,79.74,79.69,79.7,45076.0,66.6226,66.6393,66.5975,66.6059,45076.0
2017-02-22 11:00:00,79.71,79.71,79.7,79.71,44048.0,66.6142,66.6142,66.6059,66.6142,44048.0
2017-02-22 11:30:00,79.7,79.71,79.68,79.69,63024.0,66.6059,66.6142,66.5892,66.5975,63024.0
2017-02-22 12:00:00,79.69,79.69,79.68,79.69,43040.0,66.5975,66.5975,66.5892,66.5975,43040.0
2017-02-22 12:30:00,79.69,79.69,79.68,79.69,57512.0,66.5975,66.5975,66.5892,66.5975,57512.0
2017-02-22 13:00:00,79.68,79.69,79.65,79.65,66299.0,66.5892,66.5975,66.5641,66.5641,66299.0
2017-02-22 13:30:00,79.65,79.68,79.65,79.66,754331.0,66.5641,66.5892,66.5641,66.5725,754331.0
2017-02-22 14:00:00,79.65,79.71,79.64,79.7,116928.0,66.5641,66.6142,66.5557,66.6059,116928.0
2017-02-22 14:30:00,79.7,79.72,79.69,79.72,88262.0,66.6059,66.6226,66.5975,66.6226,88262.0
2017-02-22 15:00:00,79.71,79.74,79.71,79.72,249434.0,66.6142,66.6393,66.6142,66.6226,249434.0
2017-02-22 15:30:00,79.72,79.74,79.71,79.73,178114.0,66.6226,66.6393,66.6142,66.631,178114.0
2017-02-23 09:30:00,79.78,79.79,79.75,79.77,509429.0,66.6727,66.6811,66.6477,66.6644,509429.0
2017-02-23 10:00:00,79.78,79.79,79.77,79.78,33550.0,66.6727,66.6811,66.6644,66.6727,33550.0
2017-02-23 10:30:00,79.79,79.79,79.78,79.79,35126.0,66.6811,66.6811,66.6727,66.6811,35126.0
2017-02-23 11:00:00,79.79,79.8,79.78,79.8,37892.0,66.6811,66.6895,66.6727,66.6895,37892.0
2017-02-23 11:30:00,79.8,79.8,79.78,79.79,29686.0,66.6895,66.6895,66.6727,66.6811,29686.0
2017-02-23 12:00:00,79.8,79.8,79.79,79.8,23064.0,66.6895,66.6895,66.6811,66.6895,23064.0
2017-02-23 12:30:00,79.79,79.8,79.78,79.79,18727.0,66.6811,66.6895,66.6727,66.6811,18727.0
2017-02-23 13:00:00,79.79,79.81,79.78,79.81,132418.0,66.6811,66.6978,66.6727,66.6978,132418.0
2017-02-23 13:30:00,79.8,79.81,79.76,79.76,116747.0,66.6895,66.6978,66.656,66.656,116747.0
2017-02-23 14:00:00,79.76,79.79,79.76,79.79,90783.0,66.656,66.6811,66.656,66.6811,90783.0
2017-02-23 14:30:00,79.79,79.79,79.78,79.79,95356.0,66.6811,66.6811,66.6727,66.6811,95356.0
2017-02-23 15:00:00,79.79,79.81,79.78,79.81,92148.0,66.6811,66.6978,66.6727,66.6978,92148.0
2017-02-23 15:30:00,79.81,79.81,79.79,79.8,100139.0,66.6978,66.6978,66.6811,66.6895,100139.0
2017-02-24 09:30:00,79.85,79.88,79.85,79.87,177936.0,66.7312,66.7563,66.7312,66.748,177936.0
2017-02-24 10:00:00,79.87,79.9,79.86,79.9,47772.0,66.748,66.773,66.7396,66.773,47772.0
2017-02-24 10:30:00,79.9,79.9,79.88,79.89,113073.0,66.773,66.773,66.7563,66.7647,113073.0
2017-02-24 11:00:00,79.9,79.91,79.89,79.91,156435.0,66.773,66.7814,66.7647,66.7814,156435.0
2017-02-24 11:30:00,79.9,79.93,79.9,79.91,64869.0,66.773,66.7981,66.773,66.7814,64869.0
2017-02-24 12:00:00,79.92,79.92,79.89,79.9,73137.0,66.7897,66.7897,66.7647,66.773,73137.0
2017-02-24 12:30:00,79.9,79.9,79.88,79.88,183835.0,66.773,66.773,66.7563,66.7563,183835.0
2017-02-24 13:00:00,79.89,79.91,79.88,79.91,40435.0,66.7647,66.7814,66.7563,66.7814,40435.0
2017-02-24 13:30:00,79.91,79.91,79.9,79.91,52844.0,66.7814,66.7814,66.773,66.7814,52844.0
2017-02-24 14:00:00,79.91,79.91,79.9,79.9,161390.0,66.7814,66.7814,66.773,66.773,161390.0
2017-02-24 14:30:00,79.91,79.92,79.9,79.92,152318.0,66.7814,66.7897,66.773,66.7897,152318.0
2017-02-24 15:00:00,79.92,79.93,79.92,79.92,105275.0,66.7897,66.7981,66.7897,66.7897,105275.0
2017-02-24 15:30:00,79.93,79.93,79.91,79.92,164622.0,66.7981,66.7981,66.7814,66.7897,164622.0
2017-02-27 09:30:00,79.88,79.88,79.86,79.87,68985.0,66.7563,66.7563,66.7396,66.748,68985.0
2017-02-27 10:00:00,79.87,79.87,79.85,79.87,126269.0,66.748,66.748,66.7312,66.748,126269.0
2017-02-27 10:30:00,79.87,79.87,79.85,79.86,37651.0,66.748,66.748,66.7312,66.7396,37651.0
2017-02-27 11:00:00,79.86,79.87,79.85,79.87,54919.0,66.7396,66.748,66.7312,66.748,54919.0
2017-02-27 11:30:00,79.86,79.87,79.84,79.86,156948.0,66.7396,66.748,66.7229,66.7396,156948.0
2017-02-27 12:00:00,79.86,79.86,79.83,79.84,44395.0,66.7396,66.7396,66.7145,66.7229,44395.0
2017-02-27 12:30:00,79.84,79.84,79.82,79.83,97343.0,66.7229,66.7229,66.7062,66.7145,97343.0
2017-02-27 13:00:00,79.83,79.83,79.8,79.8,112315.0,66.7145,66.7145,66.6895,66.6895,112315.0
2017-02-27 13:30:00,79.81,79.81,79.79,79.8,59583.0,66.6978,66.6978,66.6811,66.6895,59583.0
2017-02-27 14:00:00,79.8,79.81,79.79,79.8,215885.0,66.6895,66.6978,66.6811,66.6895,215885.0
2017-02-27 14:30:00,79.81,79.81,79.78,79.8,277869.0,66.6978,66.6978,66.6727,66.6895,277869.0
2017-02-27 15:00:00,79.8,79.81,79.78,79.8,366977.0,66.6895,66.6978,66.6727,66.6895,366977.0
2017-02-27 15:30:00,79.8,79.81,79.79,79.81,166610.0,66.6895,66.6978,66.6811,66.6978,166610.0
2017-02-28 09:30:00,79.84,79.85,79.79,79.83,622195.0,66.7229,66.7312,66.6811,66.7145,622195.0
2017-02-28 10:00:00,79.83,79.84,79.82,79.84,55442.0,66.7145,66.7229,66.7062,66.7229,55442.0
2017-02-28 10:30:00,79.83,79.84,79.82,79.84,55831.0,66.7145,66.7229,66.7062,66.7229,55831.0
2017-02-28 11:00:00,79.84,79.85,79.83,79.83,44806.0,66.7229,66.7312,66.7145,66.7145,44806.0
2017-02-28 11:30:00,79.84,79.84,79.81,79.82,45296.0,66.7229,66.7229,66.6978,66.7062,45296.0
2017-02-28 12:00:00,79.82,79.84,79.81,79.83,45100.0,66.7062,66.7229,66.6978,66.7145,45100.0
2017-02-28 12:30:00,79.83,79.83,79.8,79.81,32606.0,66.7145,66.7145,66.6895,66.6978,32606.0
2017-02-28 13:00:00,79.81,79.82,79.8,79.81,61655.0,66.6978,66.7062,66.6895,66.6978,61655.0
2017-02-28 13:30:00,79.8,79.81,79.77,79.79,128874.0,66.6895,66.6978,66.6644,66.6811,128874.0
2017-02-28 14:00:00,79.78,79.8,79.78,79.78,108792.0,66.6727,66.6895,66.6727,66.6727,108792.0
2017-02-28 14:30:00,79.78,79.79,79.76,79.78,157926.0,66.6727,66.6811,66.656,66.6727,157926.0
2017-02-28 15:00:00,79.78,79.79,79.76,79.77,92097.0,66.6727,66.6811,66.656,66.6644,92097.0
2017-02-28 15:30:00,79.77,79.77,79.74,79.75,330610.0,66.6644,66.6644,66.6393,66.6477,330610.0
2017-03-01 09:30:00,79.5,79.55,79.46,79.48,69992.0,66.518,66.5598,66.4845,66.5013,69992.0
2017-03-01 10:00:00,79.47,79.49,79.45,79.46,88705.0,66.4929,66.5096,66.4762,66.4845,88705.0
2017-03-01 10:30:00,79.46,79.48,79.45,79.48,88389.0,66.4845,66.5013,66.4762,66.5013,88389.0
2017-03-01 11:00:00,79.47,79.5,79.46,79.48,79992.0,66.4929,66.518,66.4845,66.5013,79992.0
2017-03-01 11:30:00,79.48,79.5,79.47,79.48,59590.0,66.5013,66.518,66.4929,66.5013,59590.0
2017-03-01 12:00:00,79.49,79.52,79.48,79.52,68500.0,66.5096,66.5347,66.5013,66.5347,68500.0
2017-03-01 12:30:00,79.52,79.52,79.51,79.52,124184.0,66.5347,66.5347,66.5264,66.5347,124184.0
2017-03-01 13:00:00,79.52,79.52,79.48,79.5,56107.0,66.5347,66.5347,66.5013,66.518,56107.0
2017-03-01 13:30:00,79.49,79.51,79.49,79.5,77207.0,66.5096,66.5264,66.5096,66.518,77207.0
2017-03-01 14:00:00,79.5,79.5,79.48,79.49,86385.0,66.518,66.518,66.5013,66.5096,86385.0
2017-03-01 14:30:00,79.49,79.49,79.47,79.49,124578.0,66.5096,66.5096,66.4929,66.5096,124578.0
2017-03-01 15:00:00,79.49,79.5,79.48,79.49,105940.0,66.5096,66.518,66.5013,66.5096,105940.0
2017-03-01 15:30:00,79.5,79.51,79.49,79.51,132488.0,66.518,66.5264,66.5096,66.5264,132488.0
2017-03-02 09:30:00,79.46,79.47,79.41,79.42,71382.0,66.4845,66.4929,66.4427,66.4511,71382.0
2017-03-02 10:00:00,79.42,79.44,79.41,79.44,435996.0,66.4511,66.4678,66.4427,66.4678,435996.0
2017-03-02 10:30:00,79.44,79.44,79.42,79.42,38107.0,66.4678,66.4678,66.4511,66.4511,38107.0
2017-03-02 11:00:00,79.42,79.43,79.41,79.42,60633.0,66.4511,66.4594,66.4427,66.4511,60633.0
2017-03-02 11:30:00,79.43,79.43,79.41,79.42,46783.0,66.4594,66.4594,66.4427,66.4511,46783.0
2017-03-02 12:00:00,79.42,79.42,79.41,79.41,47606.0,66.4511,66.4511,66.4427,66.4427,47606.0
2017-03-02 12:30:00,79.41,79.42,79.4,79.4,37112.0,66.4427,66.4511,66.4343,66.4343,37112.0
2017-03-02 13:00:00,79.41,79.41,79.39,79.39,48326.0,66.4427,66.4427,66.426,66.426,48326.0
2017-03-02 13:30:00,79.39,79.4,79.38,79.39,74147.0,66.426,66.4343,66.4176,66.426,74147.0
2017-03-02 14:00:00,79.39,79.41,79.39,79.4,102168.0,66.426,66.4427,66.426,66.4343,102168.0
2017-03-02 14:30:00,79.39,79.41,79.39,79.41,134828.0,66.426,66.4427,66.426,66.4427,134828.0
2017-03-02 15:00:00,79.41,79.42,79.4,79.42,80766.0,66.4427,66.4511,66.4343,66.4511,80766.0
2017-03-02 15:30:00,79.42,79.43,79.41,79.42,141452.0,66.4511,66.4594,66.4427,66.4511,141452.0
2017-03-03 09:30:00,79.46,79.46,79.42,79.42,65473.0,66.4845,66.4845,66.4511,66.4511,65473.0
2017-03-03 10:00:00,79.42,79.42,79.38,79.39,64103.0,66.4511,66.4511,66.4176,66.426,64103.0
2017-03-03 10:30:00,79.39,79.4,79.38,79.39,49394.0,66.426,66.4343,66.4176,66.426,49394.0
2017-03-03 11:00:00,79.38,79.39,79.38,79.39,58731.0,66.4176,66.426,66.4176,66.426,58731.0
2017-03-03 11:30:00,79.39,79.39,79.37,79.39,56635.0,66.426,66.426,66.4092,66.426,56635.0
2017-03-03 12:00:00,79.38,79.4,79.38,79.39,53446.0,66.4176,66.4343,66.4176,66.426,53446.0
2017-03-03 12:30:00,79.4,79.41,79.39,79.41,46812.0,66.4343,66.4427,66.426,66.4427,46812.0
2017-03-03 13:00:00,79.41,79.45,79.38,79.41,69493.0,66.4427,66.4762,66.4176,66.4427,69493.0
2017-03-03 13:30:00,79.4,79.43,79.39,79.42,31038.0,66.4343,66.4594,66.426,66.4511,31038.0
2017-03-03 14:00:00,79.43,79.46,79.43,79.45,78800.0,66.4594,66.4845,66.4594,66.4762,78800.0
2017-03-03 14:30:00,79.45,79.46,79.44,79.45,91740.0,66.4762,66.4845,66.4678,66.4762,91740.0
2017-03-03 15:00:00,79.46,79.46,79.45,79.45,87622.0,66.4845,66.4845,66.4762,66.4762,87622.0
2017-03-03 15:30:00,79.46,79.47,79.45,79.47,271468.0,66.4845,66.4929,66.4762,66.4929,271468.0
2017-03-06 09:30:00,79.48,79.49,79.46,79.47,106187.0,66.5013,66.5096,66.4845,66.4929,106187.0
2017-03-06 10:00:00,79.48,79.48,79.45,79.46,432365.0,66.5013,66.5013,66.4762,66.4845,432365.0
2017-03-06 10:30:00,79.46,79.47,79.45,79.47,57941.0,66.4845,66.4929,66.4762,66.4929,57941.0
2017-03-06 11:00:00,79.47,79.48,79.46,79.48,30662.0,66.4929,66.5013,66.4845,66.5013,30662.0
2017-03-06 11:30:00,79.47,79.48,79.46,79.47,34436.0,66.4929,66.5013,66.4845,66.4929,34436.0
2017-03-06 12:00:00,79.46,79.47,79.46,79.47,43399.0,66.4845,66.4929,66.4845,66.4929,43399.0
2017-03-06 12:30:00,79.47,79.47,79.46,79.46,26729.0,66.4929,66.4929,66.4845,66.4845,26729.0
2017-03-06 13:00:00,79.47,79.47,79.46,79.47,129361.0,66.4929,66.4929,66.4845,66.4929,129361.0
2017-03-06 13:30:00,79.47,79.47,79.46,79.46,36422.0,66.4929,66.4929,66.4845,66.4845,36422.0
2017-03-06 14:00:00,79.47,79.47,79.46,79.47,132210.0,66.4929,66.4929,66.4845,66.4929,132210.0
2017-03-06 14:30:00,79.46,79.47,79.46,79.46,141649.0,66.4845,66.4929,66.4845,66.4845,141649.0
2017-03-06 15:00:00,79.47,79.47,79.45,79.47,82477.0,66.4929,66.4929,66.4762,66.4929,82477.0
2017-03-06 15:30:00,79.47,79.47,79.46,79.46,137190.0,66.4929,66.4929,66.4845,66.4845,137190.0
2017-03-07 09:30:00,79.45,79.46,79.43,79.45,95306.0,66.4762,66.4845,66.4594,66.4762,95306.0
2017-03-07 10:00:00,79.44,79.45,79.42,79.42,109633.0,66.4678,66.4762,66.4511,66.4511,109633.0
2017-03-07 10:30:00,79.43,79.44,79.42,79.44,44812.0,66.4594,66.4678,66.4511,66.4678,44812.0
2017-03-07 11:00:00,79.43,79.44,79.4,79.41,43237.0,66.4594,66.4678,66.4343,66.4427,43237.0
2017-03-07 11:30:00,79.41,79.42,79.4,79.42,51455.0,66.4427,66.4511,66.4343,66.4511,51455.0
2017-03-07 12:00:00,79.42,79.43,79.41,79.42,39635.0,66.4511,66.4594,66.4427,66.4511,39635.0
2017-03-07 12:30:00,79.43,79.43,79.42,79.43,19688.0,66.4594,66.4594,66.4511,66.4594,19688.0
2017-03-07 13:00:00,79.42,79.43,79.4,79.41,53412.0,66.4511,66.4594,66.4343,66.4427,53412.0
2017-03-07 13:30:00,79.41,79.41,79.4,79.41,54141.0,66.4427,66.4427,66.4343,66.4427,54141.0
2017-03-07 14:00:00,79.41,79.42,79.4,79.42,54647.0,66.4427,66.4511,66.4343,66.4511,54647.0
2017-03-07 14:30:00,79.41,79.42,79.4,79.41,73480.0,66.4427,66.4511,66.4343,66.4427,73480.0
2017-03-07 15:00:00,79.42,79.42,79.4,79.42,160781.0,66.4511,66.4511,66.4343,66.4511,160781.0
2017-03-07 15:30:00,79.41,79.42,79.4,79.42,237551.0,66.4427,66.4511,66.4343,66.4511,237551.0
2017-03-08 09:30:00,79.33,79.33,79.3,79.33,87075.0,66.3758,66.3758,66.3507,66.3758,87075.0
2017-03-08 10:00:00,79.33,79.33,79.32,79.33,65923.0,66.3758,66.3758,66.3674,66.3758,65923.0
2017-03-08 10:30:00,79.33,79.33,79.32,79.33,52755.0,66.3758,66.3758,66.3674,66.3758,52755.0
2017-03-08 11:00:00,79.32,79.33,79.3,79.32,181202.0,66.3674,66.3758,66.3507,66.3674,181202.0
2017-03-08 11:30:00,79.32,79.32,79.31,79.32,51355.0,66.3674,66.3674,66.359,66.3674,51355.0
2017-03-08 12:00:00,79.31,79.32,79.3,79.31,104391.0,66.359,66.3674,66.3507,66.359,104391.0
2017-03-08 12:30:00,79.32,79.33,79.31,79.32,70906.0,66.3674,66.3758,66.359,66.3674,70906.0
2017-03-08 13:00:00,79.31,79.34,79.3,79.34,73971.0,66.359,66.3841,66.3507,66.3841,73971.0
2017-03-08 13:30:00,79.34,79.34,79.33,79.33,64559.0,66.3841,66.3841,66.3758,66.3758,64559.0
2017-03-08 14:00:00,79.33,79.34,79.32,79.34,112258.0,66.3758,66.3841,66.3674,66.3841,112258.0
2017-03-08 14:30:00,79.33,79.34,79.32,79.33,118435.0,66.3758,66.3841,66.3674,66.3758,118435.0
2017-03-08 15:00:00,79.34,79.35,79.32,79.34,114458.0,66.3841,66.3925,66.3674,66.3841,114458.0
2017-03-08 15:30:00,79.35,79.35,79.32,79.34,180277.0,66.3925,66.3925,66.3674,66.3841,180277.0
2017-03-09 09:30:00,79.32,79.32,79.27,79.27,106742.0,66.3674,66.3674,66.3256,66.3256,106742.0
2017-03-09 10:00:00,79.28,79.28,79.26,79.28,73717.0,66.3339,66.3339,66.3172,66.3339,73717.0
2017-03-09 10:30:00,79.28,79.29,79.26,79.27,89124.0,66.3339,66.3423,66.3172,66.3256,89124.0
2017-03-09 11:00:00,79.27,79.29,79.26,79.29,44129.0,66.3256,66.3423,66.3172,66.3423,44129.0
2017-03-09 11:30:00,79.29,79.29,79.27,79.28,53370.0,66.3423,66.3423,66.3256,66.3339,53370.0
2017-03-09 12:00:00,79.28,79.28,79.26,79.26,74823.0,66.3339,66.3339,66.3172,66.3172,74823.0
2017-03-09 12:30:00,79.27,79.29,79.26,79.29,34887.0,66.3256,66.3423,66.3172,66.3423,34887.0
2017-03-09 13:00:00,79.29,79.29,79.27,79.28,54548.0,66.3423,66.3423,66.3256,66.3339,54548.0
2017-03-09 13:30:00,79.28,79.28,79.26,79.26,55718.0,66.3339,66.3339,66.3172,66.3172,55718.0
2017-03-09 14:00:00,79.27,79.27,79.24,79.25,110202.0,66.3256,66.3256,66.3005,66.3088,110202.0
2017-03-09 14:30:00,79.26,79.27,79.25,79.25,76483.0,66.3172,66.3256,66.3088,66.3088,76483.0
2017-03-09 15:00:00,79.26,79.28,79.25,79.28,111987.0,66.3172,66.3339,66.3088,66.3339,111987.0
2017-03-09 15:30:00,79.28,79.29,79.27,79.29,436708.0,66.3339,66.3423,66.3256,66.3423,436708.0
2017-03-10 09:30:00,79.31,79.32,79.29,79.31,88677.0,66.359,66.3674,66.3423,66.359,88677.0
2017-03-10 10:00:00,79.31,79.31,79.29,79.3,56641.0,66.359,66.359,66.3423,66.3507,56641.0
2017-03-10 10:30:00,79.3,79.31,79.28,79.3,47608.0,66.3507,66.359,66.3339,66.3507,47608.0
2017-03-10 11:00:00,79.3,79.3,79.26,79.28,40108.0,66.3507,66.3507,66.3172,66.3339,40108.0
2017-03-10 11:30:00,79.28,79.3,79.27,79.29,189648.0,66.3339,66.3507,66.3256,66.3423,189648.0
2017-03-10 12:00:00,79.3,79.31,79.28,79.29,44887.0,66.3507,66.359,66.3339,66.3423,44887.0
2017-03-10 12:30:00,79.3,79.32,79.29,79.31,26328.0,66.3507,66.3674,66.3423,66.359,26328.0
2017-03-10 13:00:00,79.32,79.32,79.3,79.31,33793.0,66.3674,66.3674,66.3507,66.359,33793.0
2017-03-10 13:30:00,79.31,79.33,79.31,79.32,25808.0,66.359,66.3758,66.359,66.3674,25808.0
2017-03-10 14:00:00,79.31,79.32,79.31,79.32,56305.0,66.359,66.3674,66.359,66.3674,56305.0
2017-03-10 14:30:00,79.32,79.32,79.3,79.3,78636.0,66.3674,66.3674,66.3507,66.3507,78636.0
2017-03-10 15:00:00,79.3,79.32,79.29,79.32,147146.0,66.3507,66.3674,66.3423,66.3674,147146.0
2017-03-10 15:30:00,79.32,79.33,79.31,79.33,325168.0,66.3674,66.3758,66.359,66.3758,325168.0
2017-03-13 09:30:00,79.32,79.33,79.27,79.31,2325096.0,66.3674,66.3758,66.3256,66.359,2325096.0
2017-03-13 10:00:00,79.31,79.31,79.3,79.3,35668.0,66.359,66.359,66.3507,66.3507,35668.0
2017-03-13 10:30:00,79.3,79.31,79.3,79.31,65796.0,66.3507,66.359,66.3507,66.359,65796.0
2017-03-13 11:00:00,79.31,79.31,79.29,79.3,77366.0,66.359,66.359,66.3423,66.3507,77366.0
2017-03-13 11:30:00,79.3,79.31,79.29,79.31,98081.0,66.3507,66.359,66.3423,66.359,98081.0
2017-03-13 12:00:00,79.31,79.31,79.28,79.29,56346.0,66.359,66.359,66.3339,66.3423,56346.0
2017-03-13 12:30:00,79.28,79.29,79.28,79.28,34026.0,66.3339,66.3423,66.3339,66.3339,34026.0
2017-03-13 13:00:00,79.29,79.29,79.27,79.29,71381.0,66.3423,66.3423,66.3256,66.3423,71381.0
2017-03-13 13:30:00,79.29,79.29,79.28,79.29,41317.0,66.3423,66.3423,66.3339,66.3423,41317.0
2017-03-13 14:00:00,79.29,79.29,79.28,79.29,66692.0,66.3423,66.3423,66.3339,66.3423,66692.0
2017-03-13 14:30:00,79.29,79.29,79.28,79.29,87361.0,66.3423,66.3423,66.3339,66.3423,87361.0
2017-03-13 15:00:00,79.29,79.29,79.28,79.28,116914.0,66.3423,66.3423,66.3339,66.3339,116914.0
2017-03-13 15:30:00,79.29,79.3,79.28,79.28,593019.0,66.3423,66.3507,66.3339,66.3339,593019.0
2017-03-14 09:30:00,79.28,79.29,79.25,79.27,283346.0,66.3339,66.3423,66.3088,66.3256,283346.0
2017-03-14 10:00:00,79.27,79.3,79.26,79.28,58750.0,66.3256,66.3507,66.3172,66.3339,58750.0
2017-03-14 10:30:00,79.29,79.29,79.28,79.28,51274.0,66.3423,66.3423,66.3339,66.3339,51274.0
2017-03-14 11:00:00,79.29,79.29,79.27,79.28,29162.0,66.3423,66.3423,66.3256,66.3339,29162.0
2017-03-14 11:30:00,79.28,79.29,79.26,79.27,1838097.0,66.3339,66.3423,66.3172,66.3256,1838097.0
2017-03-14 12:00:00,79.28,79.29,79.26,79.27,291605.0,66.3339,66.3423,66.3172,66.3256,291605.0
2017-03-14 12:30:00,79.28,79.28,79.27,79.27,28929.0,66.3339,66.3339,66.3256,66.3256,28929.0
2017-03-14 13:00:00,79.28,79.28,79.27,79.27,84828.0,66.3339,66.3339,66.3256,66.3256,84828.0
2017-03-14 13:30:00,79.27,79.28,79.27,79.28,32084.0,66.3256,66.3339,66.3256,66.3339,32084.0
2017-03-14 14:00:00,79.28,79.28,79.25,79.28,264962.0,66.3339,66.3339,66.3088,66.3339,264962.0
2017-03-14 14:30:00,79.28,79.28,79.26,79.27,64548.0,66.3339,66.3339,66.3172,66.3256,64548.0
2017-03-14 15:00:00,79.26,79.27,79.26,79.26,79569.0,66.3172,66.3256,66.3172,66.3172,79569.0
2017-03-14 15:30:00,79.27,79.27,79.25,79.26,95427.0,66.3256,66.3256,66.3088,66.3172,95427.0
2017-03-15 09:30:00,79.3,79.3,79.25,79.29,55049.0,66.3507,66.3507,66.3088,66.3423,55049.0
2017-03-15 10:00:00,79.29,79.29,79.26,79.28,48053.0,66.3423,66.3423,66.3172,66.3339,48053.0
2017-03-15 10:30:00,79.29,79.29,79.27,79.27,30886.0,66.3423,66.3423,66.3256,66.3256,30886.0
2017-03-15 11:00:00,79.28,79.28,79.27,79.28,38713.0,66.3339,66.3339,66.3256,66.3339,38713.0
2017-03-15 11:30:00,79.28,79.29,79.27,79.29,56851.0,66.3339,66.3423,66.3256,66.3423,56851.0
2017-03-15 12:00:00,79.29,79.3,79.28,79.29,36647.0,66.3423,66.3507,66.3339,66.3423,36647.0
2017-03-15 12:30:00,79.29,79.3,79.28,79.3,80871.0,66.3423,66.3507,66.3339,66.3507,80871.0
2017-03-15 13:00:00,79.3,79.3,79.27,79.28,46051.0,66.3507,66.3507,66.3256,66.3339,46051.0
2017-03-15 13:30:00,79.28,79.3,79.27,79.29,75861.0,66.3339,66.3507,66.3256,66.3423,75861.0
2017-03-15 14:00:00,79.29,79.49,79.28,79.43,55237.0,66.3423,66.5096,66.3339,66.4594,55237.0
2017-03-15 14:30:00,79.42,79.48,79.39,79.47,83404.0,66.4511,66.5013,66.426,66.4929,83404.0
2017-03-15 15:00:00,79.47,79.5,79.47,79.48,93938.0,66.4929,66.518,66.4929,66.5013,93938.0
2017-03-15 15:30:00,79.47,79.5,79.47,79.5,80900.0,66.4929,66.518,66.4929,66.518,80900.0
2017-03-16 09:30:00,79.47,79.48,79.45,79.45,84829.0,66.4929,66.5013,66.4762,66.4762,84829.0
2017-03-16 10:00:00,79.45,79.46,79.42,79.45,31846.0,66.4762,66.4845,66.4511,66.4762,31846.0
2017-03-16 10:30:00,79.45,79.47,79.44,79.47,46039.0,66.4762,66.4929,66.4678,66.4929,46039.0
2017-03-16 11:00:00,79.47,79.48,79.46,79.47,44104.0,66.4929,66.5013,66.4845,66.4929,44104.0
2017-03-16 11:30:00,79.48,79.48,79.47,79.47,72766.0,66.5013,66.5013,66.4929,66.4929,72766.0
2017-03-16 12:00:00,79.47,79.48,79.47,79.48,16636.0,66.4929,66.5013,66.4929,66.5013,16636.0
2017-03-16 12:30:00,79.47,79.48,79.47,79.48,60084.0,66.4929,66.5013,66.4929,66.5013,60084.0
2017-03-16 13:00:00,79.48,79.48,79.47,79.48,99678.0,66.5013,66.5013,66.4929,66.5013,99678.0
2017-03-16 13:30:00,79.47,79.48,79.46,79.46,49314.0,66.4929,66.5013,66.4845,66.4845,49314.0
2017-03-16 14:00:00,79.47,79.47,79.45,79.46,118009.0,66.4929,66.4929,66.4762,66.4845,118009.0
2017-03-16 14:30:00,79.46,79.48,79.45,79.46,176547.0,66.4845,66.5013,66.4762,66.4845,176547.0
2017-03-16 15:00:00,79.47,79.47,79.45,79.46,173763.0,66.4929,66.4929,66.4762,66.4845,173763.0
2017-03-16 15:30:00,79.45,79.46,79.44,79.46,93839.0,66.4762,66.4845,66.4678,66.4845,93839.0
2017-03-17 09:30:00,79.49,79.49,79.45,79.48,44919.0,66.5096,66.5096,66.4762,66.5013,44919.0
2017-03-17 10:00:00,79.48,79.51,79.47,79.51,36979.0,66.5013,66.5264,66.4929,66.5264,36979.0
2017-03-17 10:30:00,79.5,79.51,79.5,79.51,50168.0,66.518,66.5264,66.518,66.5264,50168.0
2017-03-17 11:00:00,79.51,79.51,79.5,79.51,90953.0,66.5264,66.5264,66.518,66.5264,90953.0
2017-03-17 11:30:00,79.51,79.51,79.5,79.5,58068.0,66.5264,66.5264,66.518,66.518,58068.0
2017-03-17 12:00:00,79.51,79.51,79.5,79.51,39172.0,66.5264,66.5264,66.518,66.5264,39172.0
2017-03-17 12:30:00,79.51,79.51,79.5,79.51,52085.0,66.5264,66.5264,66.518,66.5264,52085.0
2017-03-17 13:00:00,79.51,79.51,79.49,79.5,52014.0,66.5264,66.5264,66.5096,66.518,52014.0
2017-03-17 13:30:00,79.5,79.5,79.49,79.5,52079.0,66.518,66.518,66.5096,66.518,52079.0
2017-03-17 14:00:00,79.5,79.51,79.49,79.51,40674.0,66.518,66.5264,66.5096,66.5264,40674.0
2017-03-17 14:30:00,79.51,79.51,79.49,79.5,327462.0,66.5264,66.5264,66.5096,66.518,327462.0
2017-03-17 15:00:00,79.5,79.5,79.49,79.5,64417.0,66.518,66.518,66.5096,66.518,64417.0
2017-03-17 15:30:00,79.5,79.5,79.48,79.49,79351.0,66.518,66.518,66.5013,66.5096,79351.0
2017-03-20 09:30:00,79.52,79.52,79.5,79.51,74225.0,66.5347,66.5347,66.518,66.5264,74225.0
2017-03-20 10:00:00,79.51,79.52,79.5,79.5,774398.0,66.5264,66.5347,66.518,66.518,774398.0
2017-03-20 10:30:00,79.5,79.51,79.5,79.51,43233.0,66.518,66.5264,66.518,66.5264,43233.0
2017-03-20 11:00:00,79.51,79.53,79.5,79.53,73385.0,66.5264,66.5431,66.518,66.5431,73385.0
2017-03-20 11:30:00,79.53,79.53,79.52,79.53,77257.0,66.5431,66.5431,66.5347,66.5431,77257.0
2017-03-20 12:00:00,79.53,79.54,79.52,79.54,52904.0,66.5431,66.5515,66.5347,66.5515,52904.0
2017-03-20 12:30:00,79.54,79.54,79.53,79.54,35800.0,66.5515,66.5515,66.5431,66.5515,35800.0
2017-03-20 13:00:00,79.54,79.54,79.53,79.54,32784.0,66.5515,66.5515,66.5431,66.5515,32784.0
2017-03-20 13:30:00,79.54,79.54,79.53,79.54,48559.0,66.5515,66.5515,66.5431,66.5515,48559.0
2017-03-20 14:00:00,79.54,79.55,79.53,79.55,64676.0,66.5515,66.5598,66.5431,66.5598,64676.0
2017-03-20 14:30:00,79.55,79.55,79.54,79.55,71790.0,66.5598,66.5598,66.5515,66.5598,71790.0
2017-03-20 15:00:00,79.55,79.55,79.54,79.54,58803.0,66.5598,66.5598,66.5515,66.5515,58803.0
2017-03-20 15:30:00,79.55,79.56,79.54,79.55,118006.0,66.5598,66.5682,66.5515,66.5598,118006.0
2017-03-21 09:30:00,79.56,79.56,79.53,79.55,59672.0,66.5682,66.5682,66.5431,66.5598,59672.0
2017-03-21 10:00:00,79.55,79.58,79.54,79.58,30351.0,66.5598,66.5849,66.5515,66.5849,30351.0
2017-03-21 10:30:00,79.58,79.59,79.56,79.58,41086.0,66.5849,66.5933,66.5682,66.5849,41086.0
2017-03-21 11:00:00,79.59,79.62,79.58,79.61,92435.0,66.5933,66.6184,66.5849,66.6101,92435.0
2017-03-21 11:30:00,79.61,79.63,79.6,79.62,85970.0,66.6101,66.6268,66.6017,66.6184,85970.0
2017-03-21 12:00:00,79.62,79.62,79.59,79.61,56941.0,66.6184,66.6184,66.5933,66.6101,56941.0
2017-03-21 12:30:00,79.61,79.62,79.6,79.61,73327.0,66.6101,66.6184,66.6017,66.6101,73327.0
2017-03-21 13:00:00,79.62,79.63,79.61,79.63,34165.0,66.6184,66.6268,66.6101,66.6268,34165.0
2017-03-21 13:30:00,79.63,79.64,79.61,79.63,272937.0,66.6268,66.6352,66.6101,66.6268,272937.0
2017-03-21 14:00:00,79.64,79.64,79.63,79.64,104397.0,66.6352,66.6352,66.6268,66.6352,104397.0
2017-03-21 14:30:00,79.64,79.64,79.63,79.64,321579.0,66.6352,66.6352,66.6268,66.6352,321579.0
2017-03-21 15:00:00,79.63,79.65,79.63,79.65,94313.0,66.6268,66.6435,66.6268,66.6435,94313.0
2017-03-21 15:30:00,79.65,79.66,79.64,79.64,170439.0,66.6435,66.6519,66.6352,66.6352,170439.0
2017-03-22 09:30:00,79.7,79.7,79.65,79.69,81418.0,66.6854,66.6854,66.6435,66.677,81418.0
2017-03-22 10:00:00,79.69,79.72,79.68,79.72,73758.0,66.677,66.7021,66.6686,66.7021,73758.0
2017-03-22 10:30:00,79.72,79.72,79.68,79.69,101479.0,66.7021,66.7021,66.6686,66.677,101479.0
2017-03-22 11:00:00,79.69,79.69,79.65,79.66,47371.0,66.677,66.677,66.6435,66.6519,47371.0
2017-03-22 11:30:00,79.66,79.67,79.65,79.66,45867.0,66.6519,66.6603,66.6435,66.6519,45867.0
2017-03-22 12:00:00,79.67,79.68,79.66,79.68,103607.0,66.6603,66.6686,66.6519,66.6686,103607.0
2017-03-22 12:30:00,79.67,79.69,79.67,79.69,198324.0,66.6603,66.677,66.6603,66.677,198324.0
2017-03-22 13:00:00,79.68,79.7,79.67,79.68,85872.0,66.6686,66.6854,66.6603,66.6686,85872.0
2017-03-22 13:30:00,79.68,79.69,79.67,79.68,55005.0,66.6686,66.677,66.6603,66.6686,55005.0
2017-03-22 14:00:00,79.69,79.7,79.68,79.69,84695.0,66.677,66.6854,66.6686,66.677,84695.0
2017-03-22 14:30:00,79.69,79.7,79.68,79.69,106217.0,66.677,66.6854,66.6686,66.677,106217.0
2017-03-22 15:00:00,79.69,79.69,79.68,79.69,83315.0,66.677,66.677,66.6686,66.677,83315.0
2017-03-22 15:30:00,79.69,79.69,79.66,79.67,200059.0,66.677,66.677,66.6519,66.6603,200059.0
2017-03-23 09:30:00,79.69,79.71,79.65,79.66,574627.0,66.677,66.6937,66.6435,66.6519,574627.0
2017-03-23 10:00:00,79.66,79.67,79.64,79.66,43084.0,66.6519,66.6603,66.6352,66.6519,43084.0
2017-03-23 10:30:00,79.65,79.66,79.65,79.65,55179.0,66.6435,66.6519,66.6435,66.6435,55179.0
2017-03-23 11:00:00,79.66,79.66,79.63,79.63,49004.0,66.6519,66.6519,66.6268,66.6268,49004.0
2017-03-23 11:30:00,79.63,79.64,79.62,79.63,34337.0,66.6268,66.6352,66.6184,66.6268,34337.0
2017-03-23 12:00:00,79.63,79.64,79.63,79.64,59370.0,66.6268,66.6352,66.6268,66.6352,59370.0
2017-03-23 12:30:00,79.64,79.64,79.63,79.64,27840.0,66.6352,66.6352,66.6268,66.6352,27840.0
2017-03-23 13:00:00,79.64,79.66,79.63,79.66,19606.0,66.6352,66.6519,66.6268,66.6519,19606.0
2017-03-23 13:30:00,79.66,79.68,79.65,79.67,33766.0,66.6519,66.6686,66.6435,66.6603,33766.0
2017-03-23 14:00:00,79.66,79.67,79.65,79.66,74255.0,66.6519,66.6603,66.6435,66.6519,74255.0
2017-03-23 14:30:00,79.65,79.66,79.65,79.66,79989.0,66.6435,66.6519,66.6435,66.6519,79989.0
2017-03-23 15:00:00,79.65,79.68,79.65,79.67,131180.0,66.6435,66.6686,66.6435,66.6603,131180.0
2017-03-23 15:30:00,79.67,79.68,79.65,79.66,327386.0,66.6603,66.6686,66.6435,66.6519,327386.0
2017-03-24 09:30:00,79.66,79.66,79.61,79.64,2549675.0,66.6519,66.6519,66.6101,66.6352,2549675.0
2017-03-24 10:00:00,79.64,79.65,79.63,79.64,148947.0,66.6352,66.6435,66.6268,66.6352,148947.0
2017-03-24 10:30:00,79.65,79.65,79.64,79.65,79145.0,66.6435,66.6435,66.6352,66.6435,79145.0
2017-03-24 11:00:00,79.64,79.67,79.64,79.66,66010.0,66.6352,66.6603,66.6352,66.6519,66010.0
2017-03-24 11:30:00,79.67,79.67,79.65,79.66,42842.0,66.6603,66.6603,66.6435,66.6519,42842.0
2017-03-24 12:00:00,79.67,79.69,79.65,79.66,75851.0,66.6603,66.677,66.6435,66.6519,75851.0
2017-03-24 12:30:00,79.65,79.67,79.65,79.67,19976.0,66.6435,66.6603,66.6435,66.6603,19976.0
2017-03-24 13:00:00,79.67,79.68,79.66,79.67,63959.0,66.6603,66.6686,66.6519,66.6603,63959.0
2017-03-24 13:30:00,79.68,79.68,79.66,79.67,53826.0,66.6686,66.6686,66.6519,66.6603,53826.0
2017-03-24 14:00:00,79.68,79.68,79.66,79.67,62727.0,66.6686,66.6686,66.6519,66.6603,62727.0
2017-03-24 14:30:00,79.67,79.68,79.66,79.67,91467.0,66.6603,66.6686,66.6519,66.6603,91467.0
2017-03-24 15:00:00,79.68,79.69,79.66,79.67,326077.0,66.6686,66.677,66.6519,66.6603,326077.0
2017-03-24 15:30:00,79.67,79.67,79.64,79.64,188906.0,66.6603,66.6603,66.6352,66.6352,188906.0
2017-03-27 09:30:00,79.71,79.75,79.71,79.72,76389.0,66.6937,66.7272,66.6937,66.7021,76389.0
2017-03-27 10:00:00,79.72,79.73,79.7,79.72,56738.0,66.7021,66.7105,66.6854,66.7021,56738.0
2017-03-27 10:30:00,79.72,79.73,79.69,79.7,43557.0,66.7021,66.7105,66.677,66.6854,43557.0
2017-03-27 11:00:00,79.7,79.72,79.7,79.71,44982.0,66.6854,66.7021,66.6854,66.6937,44982.0
2017-03-27 11:30:00,79.71,79.72,79.71,79.71,74411.0,66.6937,66.7021,66.6937,66.6937,74411.0
2017-03-27 12:00:00,79.71,79.71,79.7,79.71,36935.0,66.6937,66.6937,66.6854,66.6937,36935.0
2017-03-27 12:30:00,79.71,79.71,79.7,79.7,102009.0,66.6937,66.6937,66.6854,66.6854,102009.0
2017-03-27 13:00:00,79.7,79.71,79.7,79.7,50243.0,66.6854,66.6937,66.6854,66.6854,50243.0
2017-03-27 13:30:00,79.71,79.71,79.69,79.7,40673.0,66.6937,66.6937,66.677,66.6854,40673.0
2017-03-27 14:00:00,79.7,79.71,79.69,79.7,72960.0,66.6854,66.6937,66.677,66.6854,72960.0
2017-03-27 14:30:00,79.71,79.72,79.7,79.72,105916.0,66.6937,66.7021,66.6854,66.7021,105916.0
2017-03-27 15:00:00,79.71,79.72,79.71,79.72,80945.0,66.6937,66.7021,66.6937,66.7021,80945.0
2017-03-27 15:30:00,79.72,79.72,79.68,79.68,570771.0,66.7021,66.7021,66.6686,66.6686,570771.0
2017-03-28 09:30:00,79.75,79.75,79.7,79.7,104425.0,66.7272,66.7272,66.6854,66.6854,104425.0
2017-03-28 10:00:00,79.7,79.71,79.66,79.7,1128506.0,66.6854,66.6937,66.6519,66.6854,1128506.0
2017-03-28 10:30:00,79.7,79.71,79.69,79.71,38559.0,66.6854,66.6937,66.677,66.6937,38559.0
2017-03-28 11:00:00,79.71,79.71,79.68,79.69,72228.0,66.6937,66.6937,66.6686,66.677,72228.0
2017-03-28 11:30:00,79.69,79.69,79.68,79.69,41583.0,66.677,66.677,66.6686,66.677,41583.0
2017-03-28 12:00:00,79.69,79.69,79.66,79.66,42752.0,66.677,66.677,66.6519,66.6519,42752.0
2017-03-28 12:30:00,79.67,79.68,79.65,79.66,61097.0,66.6603,66.6686,66.6435,66.6519,61097.0
2017-03-28 13:00:00,79.67,79.67,79.65,79.65,52807.0,66.6603,66.6603,66.6435,66.6435,52807.0
2017-03-28 13:30:00,79.66,79.67,79.64,79.65,97090.0,66.6519,66.6603,66.6352,66.6435,97090.0
2017-03-28 14:00:00,79.65,79.65,79.63,79.64,62093.0,66.6435,66.6435,66.6268,66.6352,62093.0
2017-03-28 14:30:00,79.64,79.65,79.63,79.65,60596.0,66.6352,66.6435,66.6268,66.6435,60596.0
2017-03-28 15:00:00,79.65,79.65,79.63,79.64,79025.0,66.6435,66.6435,66.6268,66.6352,79025.0
2017-03-28 15:30:00,79.64,79.64,79.6,79.63,565080.0,66.6352,66.6352,66.6017,66.6268,565080.0
2017-03-29 09:30:00,79.66,79.7,79.66,79.69,69540.0,66.6519,66.6854,66.6519,66.677,69540.0
2017-03-29 10:00:00,79.69,79.69,79.67,79.69,30491.0,66.677,66.677,66.6603,66.677,30491.0
2017-03-29 10:30:00,79.69,79.71,79.67,79.7,52445.0,66.677,66.6937,66.6603,66.6854,52445.0
2017-03-29 11:00:00,79.7,79.72,79.69,79.71,43929.0,66.6854,66.7021,66.677,66.6937,43929.0
2017-03-29 11:30:00,79.71,79.71,79.68,79.68,40155.0,66.6937,66.6937,66.6686,66.6686,40155.0
2017-03-29 12:00:00,79.69,79.7,79.68,79.69,39949.0,66.677,66.6854,66.6686,66.677,39949.0
2017-03-29 12:30:00,79.69,79.71,79.68,79.7,135950.0,66.677,66.6937,66.6686,66.6854,135950.0
2017-03-29 13:00:00,79.7,79.71,79.69,79.69,77197.0,66.6854,66.6937,66.677,66.677,77197.0
2017-03-29 13:30:00,79.7,79.7,79.69,79.7,35499.0,66.6854,66.6854,66.677,66.6854,35499.0
2017-03-29 14:00:00,79.69,79.7,79.68,79.69,130126.0,66.677,66.6854,66.6686,66.677,130126.0
2017-03-29 14:30:00,79.68,79.71,79.68,79.71,125238.0,66.6686,66.6937,66.6686,66.6937,125238.0
2017-03-29 15:00:00,79.71,79.71,79.7,79.7,36439.0,66.6937,66.6937,66.6854,66.6854,36439.0
2017-03-29 15:30:00,79.7,79.71,79.68,79.69,261012.0,66.6854,66.6937,66.6686,66.677,261012.0
2017-03-30 09:30:00,79.66,79.7,79.66,79.7,32906.0,66.6519,66.6854,66.6519,66.6854,32906.0
2017-03-30 10:00:00,79.7,79.7,79.68,79.69,62151.0,66.6854,66.6854,66.6686,66.677,62151.0
2017-03-30 10:30:00,79.68,79.71,79.68,79.7,71935.0,66.6686,66.6937,66.6686,66.6854,71935.0
2017-03-30 11:00:00,79.7,79.71,79.69,79.7,79849.0,66.6854,66.6937,66.677,66.6854,79849.0
2017-03-30 11:30:00,79.69,79.7,79.68,79.68,64938.0,66.677,66.6854,66.6686,66.6686,64938.0
2017-03-30 12:00:00,79.69,79.7,79.68,79.69,95800.0,66.677,66.6854,66.6686,66.677,95800.0
2017-03-30 12:30:00,79.69,79.69,79.68,79.69,34234.0,66.677,66.677,66.6686,66.677,34234.0
2017-03-30 13:00:00,79.69,79.69,79.68,79.69,40957.0,66.677,66.677,66.6686,66.677,40957.0
2017-03-30 13:30:00,79.69,79.69,79.68,79.69,41268.0,66.677,66.677,66.6686,66.677,41268.0
2017-03-30 14:00:00,79.68,79.68,79.67,79.67,76691.0,66.6686,66.6686,66.6603,66.6603,76691.0
2017-03-30 14:30:00,79.67,79.68,79.66,79.67,163518.0,66.6603,66.6686,66.6519,66.6603,163518.0
2017-03-30 15:00:00,79.67,79.68,79.67,79.67,49881.0,66.6603,66.6686,66.6603,66.6603,49881.0
2017-03-30 15:30:00,79.67,79.68,79.67,79.67,281636.0,66.6603,66.6686,66.6603,66.6603,281636.0
2017-03-31 09:30:00,79.73,79.75,79.72,79.73,51923.0,66.7105,66.7272,66.7021,66.7105,51923.0
2017-03-31 10:00:00,79.74,79.74,79.71,79.72,51213.0,66.7188,66.7188,66.6937,66.7021,51213.0
2017-03-31 10:30:00,79.71,79.74,79.71,79.74,44613.0,66.6937,66.7188,66.6937,66.7188,44613.0
2017-03-31 11:00:00,79.73,79.74,79.73,79.73,76730.0,66.7105,66.7188,66.7105,66.7105,76730.0
2017-03-31 11:30:00,79.73,79.74,79.73,79.74,105197.0,66.7105,66.7188,66.7105,66.7188,105197.0
2017-03-31 12:00:00,79.74,79.75,79.73,79.75,45092.0,66.7188,66.7272,66.7105,66.7272,45092.0
2017-03-31 12:30:00,79.75,79.76,79.74,79.76,67987.0,66.7272,66.7356,66.7188,66.7356,67987.0
2017-03-31 13:00:00,79.76,79.76,79.74,79.74,54064.0,66.7356,66.7356,66.7188,66.7188,54064.0
2017-03-31 13:30:00,79.75,79.75,79.74,79.75,51173.0,66.7272,66.7272,66.7188,66.7272,51173.0
2017-03-31 14:00:00,79.75,79.75,79.74,79.75,83406.0,66.7272,66.7272,66.7188,66.7272,83406.0
2017-03-31 14:30:00,79.75,79.75,79.74,79.75,86172.0,66.7272,66.7272,66.7188,66.7272,86172.0
2017-03-31 15:00:00,79.75,79.75,79.74,79.75,140448.0,66.7272,66.7272,66.7188,66.7272,140448.0
2017-03-31 15:30:00,79.74,79.75,79.72,79.73,187864.0,66.7188,66.7272,66.7021,66.7105,187864.0
2017-04-03 09:30:00,79.69,79.69,79.62,79.66,74730.0,66.7703,66.7703,66.7116,66.7452,74730.0
2017-04-03 10:00:00,79.65,79.69,79.65,79.69,56558.0,66.7368,66.7703,66.7368,66.7703,56558.0
2017-04-03 10:30:00,79.69,79.73,79.68,79.72,104210.0,66.7703,66.8038,66.7619,66.7954,104210.0
2017-04-03 11:00:00,79.72,79.73,79.7,79.72,60568.0,66.7954,66.8038,66.7787,66.7954,60568.0
2017-04-03 11:30:00,79.72,79.73,79.71,79.73,39443.0,66.7954,66.8038,66.7871,66.8038,39443.0
2017-04-03 12:00:00,79.72,79.75,79.72,79.73,60343.0,66.7954,66.8206,66.7954,66.8038,60343.0
2017-04-03 12:30:00,79.73,79.73,79.7,79.71,58477.0,66.8038,66.8038,66.7787,66.7871,58477.0
2017-04-03 13:00:00,79.7,79.71,79.7,79.7,41458.0,66.7787,66.7871,66.7787,66.7787,41458.0
2017-04-03 13:30:00,79.7,79.71,79.7,79.71,80473.0,66.7787,66.7871,66.7787,66.7871,80473.0
2017-04-03 14:00:00,79.71,79.72,79.7,79.71,85121.0,66.7871,66.7954,66.7787,66.7871,85121.0
2017-04-03 14:30:00,79.71,79.72,79.71,79.72,123962.0,66.7871,66.7954,66.7871,66.7954,123962.0
2017-04-03 15:00:00,79.72,79.72,79.71,79.72,107821.0,66.7954,66.7954,66.7871,66.7954,107821.0
2017-04-03 15:30:00,79.71,79.73,79.71,79.73,187127.0,66.7871,66.8038,66.7871,66.8038,187127.0
2017-04-04 09:30:00,79.74,79.75,79.71,79.73,43035.0,66.8122,66.8206,66.7871,66.8038,43035.0
2017-04-04 10:00:00,79.73,79.75,79.71,79.72,57633.0,66.8038,66.8206,66.7871,66.7954,57633.0
2017-04-04 10:30:00,79.72,79.73,79.7,79.7,82753.0,66.7954,66.8038,66.7787,66.7787,82753.0
2017-04-04 11:00:00,79.7,79.73,79.7,79.72,106155.0,66.7787,66.8038,66.7787,66.7954,106155.0
2017-04-04 11:30:00,79.72,79.72,79.69,79.7,101585.0,66.7954,66.7954,66.7703,66.7787,101585.0
2017-04-04 12:00:00,79.7,79.71,79.69,79.71,65467.0,66.7787,66.7871,66.7703,66.7871,65467.0
2017-04-04 12:30:00,79.71,79.72,79.7,79.71,29134.0,66.7871,66.7954,66.7787,66.7871,29134.0
2017-04-04 13:00:00,79.72,79.73,79.71,79.72,56107.0,66.7954,66.8038,66.7871,66.7954,56107.0
2017-04-04 13:30:00,79.72,79.73,79.71,79.72,90199.0,66.7954,66.8038,66.7871,66.7954,90199.0
2017-04-04 14:00:00,79.73,79.73,79.72,79.73,102265.0,66.8038,66.8038,66.7954,66.8038,102265.0
2017-04-04 14:30:00,79.73,79.73,79.71,79.72,82403.0,66.8038,66.8038,66.7871,66.7954,82403.0
2017-04-04 15:00:00,79.72,79.72,79.71,79.72,88857.0,66.7954,66.7954,66.7871,66.7954,88857.0
2017-04-04 15:30:00,79.71,79.72,79.7,79.71,173194.0,66.7871,66.7954,66.7787,66.7871,173194.0
2017-04-05 09:30:00,79.7,79.72,79.67,79.67,80352.0,66.7787,66.7954,66.7535,66.7535,80352.0
2017-04-05 10:00:00,79.67,79.7,79.67,79.69,76739.0,66.7535,66.7787,66.7535,66.7703,76739.0
2017-04-05 10:30:00,79.68,79.7,79.68,79.69,51039.0,66.7619,66.7787,66.7619,66.7703,51039.0
2017-04-05 11:00:00,79.69,79.71,79.69,79.7,63889.0,66.7703,66.7871,66.7703,66.7787,63889.0
2017-04-05 11:30:00,79.69,79.71,79.67,79.7,54458.0,66.7703,66.7871,66.7535,66.7787,54458.0
2017-04-05 12:00:00,79.7,79.71,79.68,79.69,41582.0,66.7787,66.7871,66.7619,66.7703,41582.0
2017-04-05 12:30:00,79.69,79.7,79.67,79.68,35660.0,66.7703,66.7787,66.7535,66.7619,35660.0
2017-04-05 13:00:00,79.68,79.7,79.68,79.7,56779.0,66.7619,66.7787,66.7619,66.7787,56779.0
2017-04-05 13:30:00,79.7,79.7,79.67,79.68,33196.0,66.7787,66.7787,66.7535,66.7619,33196.0
2017-04-05 14:00:00,79.67,79.7,79.66,79.67,1084474.0,66.7535,66.7787,66.7452,66.7535,1084474.0
2017-04-05 14:30:00,79.67,79.69,79.66,79.69,405345.0,66.7535,66.7703,66.7452,66.7703,405345.0
2017-04-05 15:00:00,79.69,79.73,79.68,79.72,532528.0,66.7703,66.8038,66.7619,66.7954,532528.0
2017-04-05 15:30:00,79.72,79.75,79.71,79.74,994739.0,66.7954,66.8206,66.7871,66.8122,994739.0
2017-04-06 09:30:00,79.72,79.77,79.69,79.75,95528.0,66.7954,66.8373,66.7703,66.8206,95528.0
2017-04-06 10:00:00,79.75,79.75,79.72,79.73,97256.0,66.8206,66.8206,66.7954,66.8038,97256.0
2017-04-06 10:30:00,79.73,79.74,79.72,79.73,79866.0,66.8038,66.8122,66.7954,66.8038,79866.0
2017-04-06 11:00:00,79.73,79.74,79.69,79.71,385991.0,66.8038,66.8122,66.7703,66.7871,385991.0
2017-04-06 11:30:00,79.71,79.71,79.69,79.69,44443.0,66.7871,66.7871,66.7703,66.7703,44443.0
2017-04-06 12:00:00,79.7,79.72,79.69,79.71,99047.0,66.7787,66.7954,66.7703,66.7871,99047.0
2017-04-06 12:30:00,79.71,79.72,79.7,79.72,79988.0,66.7871,66.7954,66.7787,66.7954,79988.0
2017-04-06 13:00:00,79.72,79.72,79.71,79.72,36869.0,66.7954,66.7954,66.7871,66.7954,36869.0
2017-04-06 13:30:00,79.72,79.72,79.7,79.71,57120.0,66.7954,66.7954,66.7787,66.7871,57120.0
2017-04-06 14:00:00,79.71,79.72,79.7,79.71,74246.0,66.7871,66.7954,66.7787,66.7871,74246.0
2017-04-06 14:30:00,79.72,79.73,79.71,79.73,67201.0,66.7954,66.8038,66.7871,66.8038,67201.0
2017-04-06 15:00:00,79.73,79.73,79.72,79.73,102949.0,66.8038,66.8038,66.7954,66.8038,102949.0
2017-04-06 15:30:00,79.72,79.73,79.72,79.73,96177.0,66.7954,66.8038,66.7954,66.8038,96177.0
2017-04-07 09:30:00,79.73,79.78,79.73,79.78,82742.0,66.8038,66.8457,66.8038,66.8457,82742.0
2017-04-07 10:00:00,79.78,79.78,79.73,79.74,145887.0,66.8457,66.8457,66.8038,66.8122,145887.0
2017-04-07 10:30:00,79.75,79.76,79.73,79.73,39391.0,66.8206,66.8289,66.8038,66.8038,39391.0
2017-04-07 11:00:00,79.74,79.75,79.72,79.73,48310.0,66.8122,66.8206,66.7954,66.8038,48310.0
2017-04-07 11:30:00,79.72,79.74,79.72,79.72,51903.0,66.7954,66.8122,66.7954,66.7954,51903.0
2017-04-07 12:00:00,79.73,79.74,79.71,79.72,138007.0,66.8038,66.8122,66.7871,66.7954,138007.0
2017-04-07 12:30:00,79.71,79.72,79.67,79.67,51198.0,66.7871,66.7954,66.7535,66.7535,51198.0
2017-04-07 13:00:00,79.67,79.67,79.65,79.66,51341.0,66.7535,66.7535,66.7368,66.7452,51341.0
2017-04-07 13:30:00,79.67,79.67,79.65,79.66,51992.0,66.7535,66.7535,66.7368,66.7452,51992.0
2017-04-07 14:00:00,79.65,79.66,79.64,79.66,63560.0,66.7368,66.7452,66.7284,66.7452,63560.0
2017-04-07 14:30:00,79.66,79.66,79.64,79.65,76322.0,66.7452,66.7452,66.7284,66.7368,76322.0
2017-04-07 15:00:00,79.64,79.65,79.63,79.64,67524.0,66.7284,66.7368,66.72,66.7284,67524.0
2017-04-07 15:30:00,79.63,79.64,79.62,79.64,104839.0,66.72,66.7284,66.7116,66.7284,104839.0
2017-04-10 09:30:00,79.64,79.69,79.63,79.65,75600.0,66.7284,66.7703,66.72,66.7368,75600.0
2017-04-10 10:00:00,79.65,79.67,79.64,79.67,44406.0,66.7368,66.7535,66.7284,66.7535,44406.0
2017-04-10 10:30:00,79.67,79.67,79.65,79.67,39446.0,66.7535,66.7535,66.7368,66.7535,39446.0
2017-04-10 11:00:00,79.67,79.68,79.65,79.67,68688.0,66.7535,66.7619,66.7368,66.7535,68688.0
2017-04-10 11:30:00,79.67,79.69,79.66,79.69,49108.0,66.7535,66.7703,66.7452,66.7703,49108.0
2017-04-10 12:00:00,79.69,79.69,79.68,79.69,60898.0,66.7703,66.7703,66.7619,66.7703,60898.0
2017-04-10 12:30:00,79.69,79.69,79.67,79.67,43725.0,66.7703,66.7703,66.7535,66.7535,43725.0
2017-04-10 13:00:00,79.67,79.68,79.66,79.67,42825.0,66.7535,66.7619,66.7452,66.7535,42825.0
2017-04-10 13:30:00,79.67,79.68,79.66,79.67,66316.0,66.7535,66.7619,66.7452,66.7535,66316.0
2017-04-10 14:00:00,79.67,79.69,79.67,79.68,99720.0,66.7535,66.7703,66.7535,66.7619,99720.0
2017-04-10 14:30:00,79.68,79.69,79.66,79.67,95724.0,66.7619,66.7703,66.7452,66.7535,95724.0
2017-04-10 15:00:00,79.67,79.68,79.66,79.68,88702.0,66.7535,66.7619,66.7452,66.7619,88702.0
2017-04-10 15:30:00,79.68,79.68,79.67,79.68,125678.0,66.7619,66.7619,66.7535,66.7619,125678.0
2017-04-11 09:30:00,79.74,79.75,79.7,79.74,119366.0,66.8122,66.8206,66.7787,66.8122,119366.0
2017-04-11 10:00:00,79.74,79.75,79.73,79.75,38206.0,66.8122,66.8206,66.8038,66.8206,38206.0
2017-04-11 10:30:00,79.75,79.81,79.74,79.8,37175.0,66.8206,66.8708,66.8122,66.8625,37175.0
2017-04-11 11:00:00,79.8,79.8,79.77,79.78,42363.0,66.8625,66.8625,66.8373,66.8457,42363.0
2017-04-11 11:30:00,79.77,79.78,79.76,79.77,96506.0,66.8373,66.8457,66.8289,66.8373,96506.0
2017-04-11 12:00:00,79.77,79.77,79.76,79.76,80843.0,66.8373,66.8373,66.8289,66.8289,80843.0
2017-04-11 12:30:00,79.77,79.77,79.75,79.76,38392.0,66.8373,66.8373,66.8206,66.8289,38392.0
2017-04-11 13:00:00,79.77,79.77,79.75,79.76,52287.0,66.8373,66.8373,66.8206,66.8289,52287.0
2017-04-11 13:30:00,79.76,79.78,79.75,79.78,32397.0,66.8289,66.8457,66.8206,66.8457,32397.0
2017-04-11 14:00:00,79.77,79.8,79.77,79.8,78764.0,66.8373,66.8625,66.8373,66.8625,78764.0
2017-04-11 14:30:00,79.79,79.8,79.78,79.8,81048.0,66.8541,66.8625,66.8457,66.8625,81048.0
2017-04-11 15:00:00,79.8,79.8,79.79,79.8,91011.0,66.8625,66.8625,66.8541,66.8625,91011.0
2017-04-11 15:30:00,79.8,79.8,79.78,79.79,112163.0,66.8625,66.8625,66.8457,66.8541,112163.0
2017-04-12 09:30:00,79.82,79.84,79.79,79.8,80894.0,66.8792,66.896,66.8541,66.8625,80894.0
2017-04-12 10:00:00,79.79,79.82,79.79,79.82,25773.0,66.8541,66.8792,66.8541,66.8792,25773.0
2017-04-12 10:30:00,79.81,79.82,79.81,79.81,12083.0,66.8708,66.8792,66.8708,66.8708,12083.0
2017-04-12 11:00:00,79.81,79.83,79.81,79.83,80685.0,66.8708,66.8876,66.8708,66.8876,80685.0
2017-04-12 11:30:00,79.83,79.83,79.82,79.83,49540.0,66.8876,66.8876,66.8792,66.8876,49540.0
2017-04-12 12:00:00,79.83,79.83,79.8,79.81,48991.0,66.8876,66.8876,66.8625,66.8708,48991.0
2017-04-12 12:30:00,79.8,79.82,79.8,79.81,37288.0,66.8625,66.8792,66.8625,66.8708,37288.0
2017-04-12 13:00:00,79.82,79.83,79.8,79.8,78492.0,66.8792,66.8876,66.8625,66.8625,78492.0
2017-04-12 13:30:00,79.81,79.81,79.76,79.79,64154.0,66.8708,66.8708,66.8289,66.8541,64154.0
2017-04-12 14:00:00,79.78,79.79,79.77,79.79,82057.0,66.8457,66.8541,66.8373,66.8541,82057.0
2017-04-12 14:30:00,79.78,79.8,79.77,79.79,129432.0,66.8457,66.8625,66.8373,66.8541,129432.0
2017-04-12 15:00:00,79.79,79.86,79.78,79.81,287706.0,66.8541,66.9127,66.8457,66.8708,287706.0
2017-04-12 15:30:00,79.81,79.87,79.8,79.86,137362.0,66.8708,66.9211,66.8625,66.9127,137362.0
2017-04-13 09:30:00,79.91,79.91,79.86,79.86,82758.0,66.9546,66.9546,66.9127,66.9127,82758.0
2017-04-13 10:00:00,79.86,79.87,79.84,79.86,26233.0,66.9127,66.9211,66.896,66.9127,26233.0
2017-04-13 10:30:00,79.86,79.89,79.86,79.88,55650.0,66.9127,66.9379,66.9127,66.9295,55650.0
2017-04-13 11:00:00,79.87,79.89,79.87,79.89,138163.0,66.9211,66.9379,66.9211,66.9379,138163.0
2017-04-13 11:30:00,79.89,79.89,79.87,79.87,47799.0,66.9379,66.9379,66.9211,66.9211,47799.0
2017-04-13 12:00:00,79.88,79.9,79.87,79.89,52818.0,66.9295,66.9462,66.9211,66.9379,52818.0
2017-04-13 12:30:00,79.89,79.93,79.88,79.92,41187.0,66.9379,66.9714,66.9295,66.963,41187.0
2017-04-13 13:00:00,79.92,79.94,79.91,79.92,16903.0,66.963,66.9798,66.9546,66.963,16903.0
2017-04-13 13:30:00,79.92,79.92,79.9,79.91,38699.0,66.963,66.963,66.9462,66.9546,38699.0
2017-04-13 14:00:00,79.9,79.91,79.9,79.91,123367.0,66.9462,66.9546,66.9462,66.9546,123367.0
2017-04-13 14:30:00,79.9,79.91,79.9,79.91,75894.0,66.9462,66.9546,66.9462,66.9546,75894.0
2017-04-13 15:00:00,79.91,79.91,79.9,79.91,50410.0,66.9546,66.9546,66.9462,66.9546,50410.0
2017-04-13 15:30:00,79.91,79.92,79.89,79.91,62846.0,66.9546,66.963,66.9379,66.9546,62846.0
2017-04-17 09:30:00,79.95,79.98,79.94,79.97,204812.0,66.9881,67.0133,66.9798,67.0049,204812.0
2017-04-17 10:00:00,79.97,79.97,79.93,79.94,66295.0,67.0049,67.0049,66.9714,66.9798,66295.0
2017-04-17 10:30:00,79.94,79.98,79.93,79.96,51732.0,66.9798,67.0133,66.9714,66.9965,51732.0
2017-04-17 11:00:00,79.96,79.97,79.94,79.94,32682.0,66.9965,67.0049,66.9798,66.9798,32682.0
2017-04-17 11:30:00,79.95,79.95,79.94,79.94,31104.0,66.9881,66.9881,66.9798,66.9798,31104.0
2017-04-17 12:00:00,79.95,79.96,79.94,79.95,25422.0,66.9881,66.9965,66.9798,66.9881,25422.0
2017-04-17 12:30:00,79.95,79.96,79.94,79.96,54413.0,66.9881,66.9965,66.9798,66.9965,54413.0
2017-04-17 13:00:00,79.96,79.96,79.93,79.95,657533.0,66.9965,66.9965,66.9714,66.9881,657533.0
2017-04-17 13:30:00,79.94,79.95,79.93,79.95,68987.0,66.9798,66.9881,66.9714,66.9881,68987.0
2017-04-17 14:00:00,79.95,79.95,79.93,79.93,55585.0,66.9881,66.9881,66.9714,66.9714,55585.0
2017-04-17 14:30:00,79.93,79.94,79.91,79.92,84371.0,66.9714,66.9798,66.9546,66.963,84371.0
2017-04-17 15:00:00,79.93,79.93,79.92,79.92,155451.0,66.9714,66.9714,66.963,66.963,155451.0
2017-04-17 15:30:00,79.92,79.93,79.91,79.92,75505.0,66.963,66.9714,66.9546,66.963,75505.0
2017-04-18 09:30:00,79.97,79.99,79.96,79.97,62826.0,67.0049,67.0217,66.9965,67.0049,62826.0
2017-04-18 10:00:00,79.98,80.01,79.97,80.01,73795.0,67.0133,67.0384,67.0049,67.0384,73795.0
2017-04-18 10:30:00,80.0,80.01,80.0,80.0,62416.0,67.03,67.0384,67.03,67.03,62416.0
2017-04-18 11:00:00,80.01,80.02,79.99,80.0,56102.0,67.0384,67.0468,67.0217,67.03,56102.0
2017-04-18 11:30:00,80.0,80.04,80.0,80.04,66101.0,67.03,67.0635,67.03,67.0635,66101.0
2017-04-18 12:00:00,80.03,80.04,80.02,80.03,33515.0,67.0552,67.0635,67.0468,67.0552,33515.0
2017-04-18 12:30:00,80.03,80.03,80.02,80.03,44111.0,67.0552,67.0552,67.0468,67.0552,44111.0
2017-04-18 13:00:00,80.03,80.03,80.02,80.03,43463.0,67.0552,67.0552,67.0468,67.0552,43463.0
2017-04-18 13:30:00,80.03,80.03,80.02,80.03,87528.0,67.0552,67.0552,67.0468,67.0552,87528.0
2017-04-18 14:00:00,80.03,80.03,80.02,80.03,47859.0,67.0552,67.0552,67.0468,67.0552,47859.0
2017-04-18 14:30:00,80.03,80.04,80.02,80.04,147324.0,67.0552,67.0635,67.0468,67.0635,147324.0
2017-04-18 15:00:00,80.04,80.06,80.03,80.04,75388.0,67.0635,67.0803,67.0552,67.0635,75388.0
2017-04-18 15:30:00,80.05,80.05,80.02,80.03,115995.0,67.0719,67.0719,67.0468,67.0552,115995.0
2017-04-19 09:30:00,80.03,80.03,79.98,79.98,67566.0,67.0552,67.0552,67.0133,67.0133,67566.0
2017-04-19 10:00:00,79.98,80.0,79.96,79.98,74048.0,67.0133,67.03,66.9965,67.0133,74048.0
2017-04-19 10:30:00,79.96,80.0,79.96,79.98,45301.0,66.9965,67.03,66.9965,67.0133,45301.0
2017-04-19 11:00:00,79.99,80.01,79.98,79.99,60988.0,67.0217,67.0384,67.0133,67.0217,60988.0
2017-04-19 11:30:00,79.99,80.0,79.97,79.99,42064.0,67.0217,67.03,67.0049,67.0217,42064.0
2017-04-19 12:00:00,79.99,80.01,79.98,80.01,52211.0,67.0217,67.0384,67.0133,67.0384,52211.0
2017-04-19 12:30:00,80.01,80.02,80.0,80.01,55989.0,67.0384,67.0468,67.03,67.0384,55989.0
2017-04-19 13:00:00,80.01,80.02,79.99,80.0,73134.0,67.0384,67.0468,67.0217,67.03,73134.0
2017-04-19 13:30:00,80.0,80.0,79.98,80.0,53931.0,67.03,67.03,67.0133,67.03,53931.0
2017-04-19 14:00:00,80.0,80.01,79.99,80.01,33859.0,67.03,67.0384,67.0217,67.0384,33859.0
2017-04-19 14:30:00,80.0,80.02,80.0,80.02,54451.0,67.03,67.0468,67.03,67.0468,54451.0
2017-04-19 15:00:00,80.01,80.02,80.0,80.0,72994.0,67.0384,67.0468,67.03,67.03,72994.0
2017-04-19 15:30:00,80.01,80.01,79.99,80.0,67453.0,67.0384,67.0384,67.0217,67.03,67453.0
2017-04-20 09:30:00,79.98,79.99,79.95,79.98,115645.0,67.0133,67.0217,66.9881,67.0133,115645.0
2017-04-20 10:00:00,79.97,79.98,79.94,79.96,250793.0,67.0049,67.0133,66.9798,66.9965,250793.0
2017-04-20 10:30:00,79.96,79.97,79.95,79.95,112788.0,66.9965,67.0049,66.9881,66.9881,112788.0
2017-04-20 11:00:00,79.96,79.97,79.94,79.95,87207.0,66.9965,67.0049,66.9798,66.9881,87207.0
2017-04-20 11:30:00,79.95,79.96,79.94,79.95,134051.0,66.9881,66.9965,66.9798,66.9881,134051.0
2017-04-20 12:00:00,79.94,79.95,79.93,79.94,67225.0,66.9798,66.9881,66.9714,66.9798,67225.0
2017-04-20 12:30:00,79.94,79.95,79.93,79.94,77847.0,66.9798,66.9881,66.9714,66.9798,77847.0
2017-04-20 13:00:00,79.95,79.97,79.94,79.95,68459.0,66.9881,67.0049,66.9798,66.9881,68459.0
2017-04-20 13:30:00,79.95,79.95,79.93,79.95,112736.0,66.9881,66.9881,66.9714,66.9881,112736.0
2017-04-20 14:00:00,79.95,79.96,79.94,79.95,121559.0,66.9881,66.9965,66.9798,66.9881,121559.0
2017-04-20 14:30:00,79.95,79.96,79.93,79.95,106330.0,66.9881,66.9965,66.9714,66.9881,106330.0
2017-04-20 15:00:00,79.96,79.96,79.93,79.94,136834.0,66.9965,66.9965,66.9714,66.9798,136834.0
2017-04-20 15:30:00,79.94,79.95,79.93,79.94,233742.0,66.9798,66.9881,66.9714,66.9798,233742.0
2017-04-21 09:30:00,80.01,80.01,79.97,79.97,131318.0,67.0384,67.0384,67.0049,67.0049,131318.0
2017-04-21 10:00:00,79.97,79.98,79.96,79.97,91959.0,67.0049,67.0133,66.9965,67.0049,91959.0
2017-04-21 10:30:00,79.97,79.98,79.96,79.98,81762.0,67.0049,67.0133,66.9965,67.0133,81762.0
2017-04-21 11:00:00,79.97,80.0,79.96,79.97,143374.0,67.0049,67.03,66.9965,67.0049,143374.0
2017-04-21 11:30:00,79.97,79.99,79.97,79.97,134717.0,67.0049,67.0217,67.0049,67.0049,134717.0
2017-04-21 12:00:00,79.98,80.01,79.97,79.99,71596.0,67.0133,67.0384,67.0049,67.0217,71596.0
2017-04-21 12:30:00,80.0,80.01,79.98,79.98,47121.0,67.03,67.0384,67.0133,67.0133,47121.0
2017-04-21 13:00:00,79.98,80.02,79.98,79.99,103810.0,67.0133,67.0468,67.0133,67.0217,103810.0
2017-04-21 13:30:00,80.0,80.01,79.96,79.98,125340.0,67.03,67.0384,66.9965,67.0133,125340.0
2017-04-21 14:00:00,79.99,80.0,79.97,79.98,128833.0,67.0217,67.03,67.0049,67.0133,128833.0
2017-04-21 14:30:00,79.99,79.99,79.96,79.96,122181.0,67.0217,67.0217,66.9965,66.9965,122181.0
2017-04-21 15:00:00,79.97,79.97,79.96,79.97,81041.0,67.0049,67.0049,66.9965,67.0049,81041.0
2017-04-21 15:30:00,79.97,79.97,79.95,79.96,214726.0,67.0049,67.0049,66.9881,66.9965,214726.0
2017-04-24 09:30:00,79.89,79.89,79.84,79.85,107012.0,66.9379,66.9379,66.896,66.9044,107012.0
2017-04-24 10:00:00,79.85,79.86,79.85,79.85,72199.0,66.9044,66.9127,66.9044,66.9044,72199.0
2017-04-24 10:30:00,79.86,79.88,79.85,79.86,71049.0,66.9127,66.9295,66.9044,66.9127,71049.0
2017-04-24 11:00:00,79.87,79.89,79.86,79.89,141663.0,66.9211,66.9379,66.9127,66.9379,141663.0
2017-04-24 11:30:00,79.89,79.9,79.88,79.89,87766.0,66.9379,66.9462,66.9295,66.9379,87766.0
2017-04-24 12:00:00,79.9,79.9,79.88,79.89,42515.0,66.9462,66.9462,66.9295,66.9379,42515.0
2017-04-24 12:30:00,79.89,79.89,79.88,79.88,18557.0,66.9379,66.9379,66.9295,66.9295,18557.0
2017-04-24 13:00:00,79.89,79.89,79.87,79.88,47265.0,66.9379,66.9379,66.9211,66.9295,47265.0
2017-04-24 13:30:00,79.88,79.89,79.87,79.88,100875.0,66.9295,66.9379,66.9211,66.9295,100875.0
2017-04-24 14:00:00,79.89,79.9,79.85,79.86,509570.0,66.9379,66.9462,66.9044,66.9127,509570.0
2017-04-24 14:30:00,79.87,79.9,79.86,79.89,122328.0,66.9211,66.9462,66.9127,66.9379,122328.0
2017-04-24 15:00:00,79.89,79.89,79.88,79.89,43827.0,66.9379,66.9379,66.9295,66.9379,43827.0
2017-04-24 15:30:00,79.89,79.92,79.88,79.92,110654.0,66.9379,66.963,66.9295,66.963,110654.0
2017-04-25 09:30:00,79.84,79.87,79.83,79.87,65027.0,66.896,66.9211,66.8876,66.9211,65027.0
2017-04-25 10:00:00,79.86,79.86,79.83,79.86,39211.0,66.9127,66.9127,66.8876,66.9127,39211.0
2017-04-25 10:30:00,79.86,79.86,79.84,79.84,80458.0,66.9127,66.9127,66.896,66.896,80458.0
2017-04-25 11:00:00,79.84,79.86,79.84,79.86,120807.0,66.896,66.9127,66.896,66.9127,120807.0
2017-04-25 11:30:00,79.86,79.86,79.84,79.85,50132.0,66.9127,66.9127,66.896,66.9044,50132.0
2017-04-25 12:00:00,79.84,79.85,79.84,79.85,31578.0,66.896,66.9044,66.896,66.9044,31578.0
2017-04-25 12:30:00,79.84,79.85,79.83,79.84,98938.0,66.896,66.9044,66.8876,66.896,98938.0
2017-04-25 13:00:00,79.84,79.84,79.83,79.83,30051.0,66.896,66.896,66.8876,66.8876,30051.0
2017-04-25 13:30:00,79.84,79.84,79.83,79.84,47734.0,66.896,66.896,66.8876,66.896,47734.0
2017-04-25 14:00:00,79.83,79.84,79.81,79.82,57668.0,66.8876,66.896,66.8708,66.8792,57668.0
2017-04-25 14:30:00,79.82,79.82,79.81,79.81,80182.0,66.8792,66.8792,66.8708,66.8708,80182.0
2017-04-25 15:00:00,79.82,79.82,79.81,79.81,47216.0,66.8792,66.8792,66.8708,66.8708,47216.0
2017-04-25 15:30:00,79.82,79.82,79.79,79.8,116708.0,66.8792,66.8792,66.8541,66.8625,116708.0
2017-04-26 09:30:00,79.82,79.82,79.78,79.82,62046.0,66.8792,66.8792,66.8457,66.8792,62046.0
2017-04-26 10:00:00,79.82,79.84,79.81,79.84,88471.0,66.8792,66.896,66.8708,66.896,88471.0
2017-04-26 10:30:00,79.83,79.84,79.82,79.84,54402.0,66.8876,66.896,66.8792,66.896,54402.0
2017-04-26 11:00:00,79.84,79.84,79.82,79.83,36806.0,66.896,66.896,66.8792,66.8876,36806.0
2017-04-26 11:30:00,79.82,79.84,79.8,79.82,67214.0,66.8792,66.896,66.8625,66.8792,67214.0
2017-04-26 12:00:00,79.83,79.83,79.81,79.83,32668.0,66.8876,66.8876,66.8708,66.8876,32668.0
2017-04-26 12:30:00,79.82,79.83,79.8,79.81,178387.0,66.8792,66.8876,66.8625,66.8708,178387.0
2017-04-26 13:00:00,79.82,79.82,79.8,79.82,37438.0,66.8792,66.8792,66.8625,66.8792,37438.0
2017-04-26 13:30:00,79.81,79.84,79.8,79.84,65849.0,66.8708,66.896,66.8625,66.896,65849.0
2017-04-26 14:00:00,79.84,79.87,79.83,79.87,55854.0,66.896,66.9211,66.8876,66.9211,55854.0
2017-04-26 14:30:00,79.86,79.87,79.85,79.86,128923.0,66.9127,66.9211,66.9044,66.9127,128923.0
2017-04-26 15:00:00,79.86,79.86,79.85,79.86,32775.0,66.9127,66.9127,66.9044,66.9127,32775.0
2017-04-26 15:30:00,79.85,79.88,79.85,79.88,91026.0,66.9044,66.9295,66.9044,66.9295,91026.0
2017-04-27 09:30:00,79.87,79.9,79.86,79.87,38352.0,66.9211,66.9462,66.9127,66.9211,38352.0
2017-04-27 10:00:00,79.86,79.88,79.85,79.88,99546.0,66.9127,66.9295,66.9044,66.9295,99546.0
2017-04-27 10:30:00,79.88,79.91,79.87,79.89,38700.0,66.9295,66.9546,66.9211,66.9379,38700.0
2017-04-27 11:00:00,79.9,79.9,79.88,79.89,45639.0,66.9462,66.9462,66.9295,66.9379,45639.0
2017-04-27 11:30:00,79.9,79.91,79.89,79.9,70952.0,66.9462,66.9546,66.9379,66.9462,70952.0
2017-04-27 12:00:00,79.91,79.91,79.89,79.9,29102.0,66.9546,66.9546,66.9379,66.9462,29102.0
2017-04-27 12:30:00,79.9,79.9,79.89,79.9,35609.0,66.9462,66.9462,66.9379,66.9462,35609.0
2017-04-27 13:00:00,79.9,79.92,79.89,79.9,39927.0,66.9462,66.963,66.9379,66.9462,39927.0
2017-04-27 13:30:00,79.9,79.91,79.89,79.91,26170.0,66.9462,66.9546,66.9379,66.9546,26170.0
2017-04-27 14:00:00,79.9,79.92,79.9,79.91,90655.0,66.9462,66.963,66.9462,66.9546,90655.0
2017-04-27 14:30:00,79.91,79.92,79.9,79.9,101018.0,66.9546,66.963,66.9462,66.9462,101018.0
2017-04-27 15:00:00,79.91,79.92,79.9,79.92,84380.0,66.9546,66.963,66.9462,66.963,84380.0
2017-04-27 15:30:00,79.92,79.92,79.9,79.9,118956.0,66.963,66.963,66.9462,66.9462,118956.0
2017-04-28 09:30:00,79.9,79.9,79.83,79.89,87819.0,66.9462,66.9462,66.8876,66.9379,87819.0
2017-04-28 10:00:00,79.89,79.91,79.88,79.9,71842.0,66.9379,66.9546,66.9295,66.9462,71842.0
2017-04-28 10:30:00,79.9,79.91,79.89,79.9,33509.0,66.9462,66.9546,66.9379,66.9462,33509.0
2017-04-28 11:00:00,79.9,79.91,79.89,79.9,46384.0,66.9462,66.9546,66.9379,66.9462,46384.0
2017-04-28 11:30:00,79.9,79.91,79.89,79.9,61547.0,66.9462,66.9546,66.9379,66.9462,61547.0
2017-04-28 12:00:00,79.9,79.92,79.9,79.91,88434.0,66.9462,66.963,66.9462,66.9546,88434.0
2017-04-28 12:30:00,79.9,79.92,79.89,79.92,90597.0,66.9462,66.963,66.9379,66.963,90597.0
2017-04-28 13:00:00,79.92,79.93,79.91,79.92,66790.0,66.963,66.9714,66.9546,66.963,66790.0
2017-04-28 13:30:00,79.92,79.93,79.91,79.92,80344.0,66.963,66.9714,66.9546,66.963,80344.0
2017-04-28 14:00:00,79.92,79.93,79.91,79.92,136107.0,66.963,66.9714,66.9546,66.963,136107.0
2017-04-28 14:30:00,79.92,79.93,79.91,79.92,128136.0,66.963,66.9714,66.9546,66.963,128136.0
2017-04-28 15:00:00,79.92,79.94,79.92,79.93,97990.0,66.963,66.9798,66.963,66.9714,97990.0
2017-04-28 15:30:00,79.94,79.95,79.93,79.94,111883.0,66.9798,66.9881,66.9714,66.9798,111883.0
2017-05-01 09:30:00,79.81,79.81,79.77,79.79,68511.0,66.9597,66.9597,66.9261,66.9429,68511.0
2017-05-01 10:00:00,79.8,79.82,79.8,79.8,56990.0,66.9513,66.9681,66.9513,66.9513,56990.0
2017-05-01 10:30:00,79.81,79.81,79.77,79.77,35207.0,66.9597,66.9597,66.9261,66.9261,35207.0
2017-05-01 11:00:00,79.77,79.79,79.76,79.78,55766.0,66.9261,66.9429,66.9177,66.9345,55766.0
2017-05-01 11:30:00,79.78,79.78,79.75,79.75,79335.0,66.9345,66.9345,66.9093,66.9093,79335.0
2017-05-01 12:00:00,79.76,79.77,79.74,79.76,49166.0,66.9177,66.9261,66.9009,66.9177,49166.0
2017-05-01 12:30:00,79.76,79.78,79.75,79.77,38448.0,66.9177,66.9345,66.9093,66.9261,38448.0
2017-05-01 13:00:00,79.77,79.77,79.75,79.75,25467.0,66.9261,66.9261,66.9093,66.9093,25467.0
2017-05-01 13:30:00,79.75,79.77,79.75,79.76,20539.0,66.9093,66.9261,66.9093,66.9177,20539.0
2017-05-01 14:00:00,79.77,79.78,79.76,79.77,41754.0,66.9261,66.9345,66.9177,66.9261,41754.0
2017-05-01 14:30:00,79.77,79.79,79.76,79.77,107683.0,66.9261,66.9429,66.9177,66.9261,107683.0
2017-05-01 15:00:00,79.77,79.79,79.76,79.78,49475.0,66.9261,66.9429,66.9177,66.9345,49475.0
2017-05-01 15:30:00,79.77,79.79,79.76,79.79,98724.0,66.9261,66.9429,66.9177,66.9429,98724.0
2017-05-02 09:30:00,79.79,79.8,79.76,79.8,81733.0,66.9429,66.9513,66.9177,66.9513,81733.0
2017-05-02 10:00:00,79.8,79.81,79.78,79.79,32536.0,66.9513,66.9597,66.9345,66.9429,32536.0
2017-05-02 10:30:00,79.79,79.8,79.78,79.79,39469.0,66.9429,66.9513,66.9345,66.9429,39469.0
2017-05-02 11:00:00,79.8,79.81,79.79,79.8,91513.0,66.9513,66.9597,66.9429,66.9513,91513.0
2017-05-02 11:30:00,79.8,79.82,79.79,79.81,72891.0,66.9513,66.9681,66.9429,66.9597,72891.0
2017-05-02 12:00:00,79.81,79.82,79.8,79.81,39916.0,66.9597,66.9681,66.9513,66.9597,39916.0
2017-05-02 12:30:00,79.81,79.82,79.81,79.81,57064.0,66.9597,66.9681,66.9597,66.9597,57064.0
2017-05-02 13:00:00,79.81,79.83,79.81,79.83,69240.0,66.9597,66.9764,66.9597,66.9764,69240.0
2017-05-02 13:30:00,79.83,79.83,79.81,79.81,45879.0,66.9764,66.9764,66.9597,66.9597,45879.0
2017-05-02 14:00:00,79.81,79.84,79.79,79.82,530897.0,66.9597,66.9848,66.9429,66.9681,530897.0
2017-05-02 14:30:00,79.83,79.84,79.82,79.83,80396.0,66.9764,66.9848,66.9681,66.9764,80396.0
2017-05-02 15:00:00,79.83,79.84,79.82,79.84,91486.0,66.9764,66.9848,66.9681,66.9848,91486.0
2017-05-02 15:30:00,79.83,79.84,79.82,79.84,106810.0,66.9764,66.9848,66.9681,66.9848,106810.0
2017-05-03 09:30:00,79.83,79.83,79.78,79.81,44999.0,66.9764,66.9764,66.9345,66.9597,44999.0
2017-05-03 10:00:00,79.81,79.81,79.76,79.79,32920.0,66.9597,66.9597,66.9177,66.9429,32920.0
2017-05-03 10:30:00,79.78,79.81,79.77,79.8,45258.0,66.9345,66.9597,66.9261,66.9513,45258.0
2017-05-03 11:00:00,79.8,79.81,79.78,79.8,71611.0,66.9513,66.9597,66.9345,66.9513,71611.0
2017-05-03 11:30:00,79.8,79.81,79.79,79.79,43405.0,66.9513,66.9597,66.9429,66.9429,43405.0
2017-05-03 12:00:00,79.8,79.8,79.79,79.79,35498.0,66.9513,66.9513,66.9429,66.9429,35498.0
2017-05-03 12:30:00,79.79,79.81,79.79,79.8,37198.0,66.9429,66.9597,66.9429,66.9513,37198.0
2017-05-03 13:00:00,79.81,79.81,79.8,79.81,21233.0,66.9597,66.9597,66.9513,66.9597,21233.0
2017-05-03 13:30:00,79.81,79.81,79.79,79.81,42117.0,66.9597,66.9597,66.9429,66.9597,42117.0
2017-05-03 14:00:00,79.8,79.81,79.75,79.76,67381.0,66.9513,66.9597,66.9093,66.9177,67381.0
2017-05-03 14:30:00,79.76,79.78,79.75,79.78,83972.0,66.9177,66.9345,66.9093,66.9345,83972.0
2017-05-03 15:00:00,79.77,79.78,79.74,79.74,33794.0,66.9261,66.9345,66.9009,66.9009,33794.0
2017-05-03 15:30:00,79.75,79.75,79.73,79.74,164452.0,66.9093,66.9093,66.8925,66.9009,164452.0
2017-05-04 09:30:00,79.68,79.7,79.66,79.69,100816.0,66.8506,66.8674,66.8338,66.859,100816.0
2017-05-04 10:00:00,79.69,79.71,79.68,79.71,40281.0,66.859,66.8758,66.8506,66.8758,40281.0
2017-05-04 10:30:00,79.71,79.71,79.69,79.69,58193.0,66.8758,66.8758,66.859,66.859,58193.0
2017-05-04 11:00:00,79.69,79.7,79.69,79.7,34426.0,66.859,66.8674,66.859,66.8674,34426.0
2017-05-04 11:30:00,79.7,79.71,79.69,79.7,75222.0,66.8674,66.8758,66.859,66.8674,75222.0
2017-05-04 12:00:00,79.71,79.72,79.7,79.72,29032.0,66.8758,66.8842,66.8674,66.8842,29032.0
2017-05-04 12:30:00,79.72,79.72,79.71,79.71,31673.0,66.8842,66.8842,66.8758,66.8758,31673.0
2017-05-04 13:00:00,79.72,79.72,79.71,79.71,47203.0,66.8842,66.8842,66.8758,66.8758,47203.0
2017-05-04 13:30:00,79.72,79.73,79.71,79.71,67864.0,66.8842,66.8925,66.8758,66.8758,67864.0
2017-05-04 14:00:00,79.72,79.72,79.71,79.72,39620.0,66.8842,66.8842,66.8758,66.8842,39620.0
2017-05-04 14:30:00,79.72,79.72,79.71,79.72,115365.0,66.8842,66.8842,66.8758,66.8842,115365.0
2017-05-04 15:00:00,79.72,79.72,79.7,79.71,95925.0,66.8842,66.8842,66.8674,66.8758,95925.0
2017-05-04 15:30:00,79.7,79.72,79.7,79.72,68501.0,66.8674,66.8842,66.8674,66.8842,68501.0
2017-05-05 09:30:00,79.7,79.7,79.68,79.69,68588.0,66.8674,66.8674,66.8506,66.859,68588.0
2017-05-05 10:00:00,79.7,79.7,79.67,79.69,30127.0,66.8674,66.8674,66.8422,66.859,30127.0
2017-05-05 10:30:00,79.68,79.7,79.68,79.69,52756.0,66.8506,66.8674,66.8506,66.859,52756.0
2017-05-05 11:00:00,79.69,79.7,79.69,79.7,65276.0,66.859,66.8674,66.859,66.8674,65276.0
2017-05-05 11:30:00,79.7,79.72,79.69,79.7,55020.0,66.8674,66.8842,66.859,66.8674,55020.0
2017-05-05 12:00:00,79.71,79.72,79.7,79.72,44843.0,66.8758,66.8842,66.8674,66.8842,44843.0
2017-05-05 12:30:00,79.72,79.73,79.71,79.72,27618.0,66.8842,66.8925,66.8758,66.8842,27618.0
2017-05-05 13:00:00,79.73,79.73,79.72,79.73,44565.0,66.8925,66.8925,66.8842,66.8925,44565.0
2017-05-05 13:30:00,79.73,79.73,79.72,79.73,87494.0,66.8925,66.8925,66.8842,66.8925,87494.0
2017-05-05 14:00:00,79.73,79.73,79.71,79.72,68097.0,66.8925,66.8925,66.8758,66.8842,68097.0
2017-05-05 14:30:00,79.72,79.73,79.71,79.72,60778.0,66.8842,66.8925,66.8758,66.8842,60778.0
2017-05-05 15:00:00,79.73,79.73,79.72,79.73,72152.0,66.8925,66.8925,66.8842,66.8925,72152.0
2017-05-05 15:30:00,79.73,79.74,79.72,79.72,98577.0,66.8925,66.9009,66.8842,66.8842,98577.0
2017-05-08 09:30:00,79.72,79.73,79.68,79.69,48433.0,66.8842,66.8925,66.8506,66.859,48433.0
2017-05-08 10:00:00,79.7,79.7,79.68,79.68,38291.0,66.8674,66.8674,66.8506,66.8506,38291.0
2017-05-08 10:30:00,79.68,79.69,79.67,79.68,53676.0,66.8506,66.859,66.8422,66.8506,53676.0
2017-05-08 11:00:00,79.67,79.69,79.67,79.69,41225.0,66.8422,66.859,66.8422,66.859,41225.0
2017-05-08 11:30:00,79.69,79.69,79.67,79.68,32487.0,66.859,66.859,66.8422,66.8506,32487.0
2017-05-08 12:00:00,79.68,79.68,79.66,79.67,58459.0,66.8506,66.8506,66.8338,66.8422,58459.0
2017-05-08 12:30:00,79.67,79.68,79.66,79.67,396098.0,66.8422,66.8506,66.8338,66.8422,396098.0
2017-05-08 13:00:00,79.67,79.68,79.66,79.67,62705.0,66.8422,66.8506,66.8338,66.8422,62705.0
2017-05-08 13:30:00,79.68,79.68,79.67,79.68,60484.0,66.8506,66.8506,66.8422,66.8506,60484.0
2017-05-08 14:00:00,79.68,79.69,79.67,79.69,118643.0,66.8506,66.859,66.8422,66.859,118643.0
2017-05-08 14:30:00,79.68,79.7,79.68,79.7,119997.0,66.8506,66.8674,66.8506,66.8674,119997.0
2017-05-08 15:00:00,79.7,79.7,79.69,79.69,89771.0,66.8674,66.8674,66.859,66.859,89771.0
2017-05-08 15:30:00,79.69,79.7,79.69,79.7,78061.0,66.859,66.8674,66.859,66.8674,78061.0
2017-05-09 09:30:00,79.67,79.68,79.64,79.67,69094.0,66.8422,66.8506,66.817,66.8422,69094.0
2017-05-09 10:00:00,79.67,79.67,79.66,79.66,33086.0,66.8422,66.8422,66.8338,66.8338,33086.0
2017-05-09 10:30:00,79.66,79.67,79.66,79.66,28888.0,66.8338,66.8422,66.8338,66.8338,28888.0
2017-05-09 11:00:00,79.67,79.67,79.64,79.66,45849.0,66.8422,66.8422,66.817,66.8338,45849.0
2017-05-09 11:30:00,79.65,79.66,79.64,79.65,72828.0,66.8254,66.8338,66.817,66.8254,72828.0
2017-05-09 12:00:00,79.66,79.66,79.64,79.64,30865.0,66.8338,66.8338,66.817,66.817,30865.0
2017-05-09 12:30:00,79.65,79.66,79.64,79.66,64018.0,66.8254,66.8338,66.817,66.8338,64018.0
2017-05-09 13:00:00,79.65,79.66,79.64,79.65,43055.0,66.8254,66.8338,66.817,66.8254,43055.0
2017-05-09 13:30:00,79.65,79.65,79.64,79.65,44923.0,66.8254,66.8254,66.817,66.8254,44923.0
2017-05-09 14:00:00,79.65,79.66,79.64,79.66,66022.0,66.8254,66.8338,66.817,66.8338,66022.0
2017-05-09 14:30:00,79.66,79.66,79.65,79.65,53609.0,66.8338,66.8338,66.8254,66.8254,53609.0
2017-05-09 15:00:00,79.66,79.66,79.65,79.66,65648.0,66.8338,66.8338,66.8254,66.8338,65648.0
2017-05-09 15:30:00,79.66,79.67,79.65,79.67,125198.0,66.8338,66.8422,66.8254,66.8422,125198.0
2017-05-10 09:30:00,79.71,79.73,79.69,79.7,38160.0,66.8758,66.8925,66.859,66.8674,38160.0
2017-05-10 10:00:00,79.71,79.72,79.7,79.72,33530.0,66.8758,66.8842,66.8674,66.8842,33530.0
2017-05-10 10:30:00,79.72,79.72,79.69,79.7,47120.0,66.8842,66.8842,66.859,66.8674,47120.0
2017-05-10 11:00:00,79.7,79.7,79.67,79.68,43880.0,66.8674,66.8674,66.8422,66.8506,43880.0
2017-05-10 11:30:00,79.68,79.7,79.67,79.69,55478.0,66.8506,66.8674,66.8422,66.859,55478.0
2017-05-10 12:00:00,79.7,79.7,79.69,79.69,34609.0,66.8674,66.8674,66.859,66.859,34609.0
2017-05-10 12:30:00,79.7,79.7,79.67,79.68,60377.0,66.8674,66.8674,66.8422,66.8506,60377.0
2017-05-10 13:00:00,79.69,79.69,79.66,79.67,48671.0,66.859,66.859,66.8338,66.8422,48671.0
2017-05-10 13:30:00,79.66,79.67,79.65,79.66,31399.0,66.8338,66.8422,66.8254,66.8338,31399.0
2017-05-10 14:00:00,79.66,79.67,79.64,79.64,70895.0,66.8338,66.8422,66.817,66.817,70895.0
2017-05-10 14:30:00,79.65,79.67,79.64,79.67,99108.0,66.8254,66.8422,66.817,66.8422,99108.0
2017-05-10 15:00:00,79.66,79.67,79.65,79.66,53339.0,66.8338,66.8422,66.8254,66.8338,53339.0
2017-05-10 15:30:00,79.67,79.67,79.65,79.67,130090.0,66.8422,66.8422,66.8254,66.8422,130090.0
2017-05-11 09:30:00,79.65,79.67,79.63,79.67,80818.0,66.8254,66.8422,66.8086,66.8422,80818.0
2017-05-11 10:00:00,79.67,79.7,79.66,79.68,26609.0,66.8422,66.8674,66.8338,66.8506,26609.0
2017-05-11 10:30:00,79.69,79.69,79.67,79.68,68457.0,66.859,66.859,66.8422,66.8506,68457.0
2017-05-11 11:00:00,79.68,79.69,79.68,79.68,36347.0,66.8506,66.859,66.8506,66.8506,36347.0
2017-05-11 11:30:00,79.69,79.69,79.67,79.68,56322.0,66.859,66.859,66.8422,66.8506,56322.0
2017-05-11 12:00:00,79.69,79.7,79.68,79.69,86216.0,66.859,66.8674,66.8506,66.859,86216.0
2017-05-11 12:30:00,79.69,79.69,79.68,79.68,23544.0,66.859,66.859,66.8506,66.8506,23544.0
2017-05-11 13:00:00,79.68,79.7,79.67,79.69,83904.0,66.8506,66.8674,66.8422,66.859,83904.0
2017-05-11 13:30:00,79.69,79.69,79.68,79.69,40428.0,66.859,66.859,66.8506,66.859,40428.0
2017-05-11 14:00:00,79.69,79.69,79.67,79.68,99509.0,66.859,66.859,66.8422,66.8506,99509.0
2017-05-11 14:30:00,79.68,79.69,79.67,79.69,90521.0,66.8506,66.859,66.8422,66.859,90521.0
2017-05-11 15:00:00,79.69,79.7,79.68,79.7,48003.0,66.859,66.8674,66.8506,66.8674,48003.0
2017-05-11 15:30:00,79.69,79.7,79.68,79.7,98642.0,66.859,66.8674,66.8506,66.8674,98642.0
2017-05-12 09:30:00,79.81,79.81,79.78,79.8,57077.0,66.9597,66.9597,66.9345,66.9513,57077.0
2017-05-12 10:00:00,79.81,79.81,79.79,79.8,29843.0,66.9597,66.9597,66.9429,66.9513,29843.0
2017-05-12 10:30:00,79.79,79.82,79.79,79.82,51463.0,66.9429,66.9681,66.9429,66.9681,51463.0
2017-05-12 11:00:00,79.81,79.82,79.8,79.81,51605.0,66.9597,66.9681,66.9513,66.9597,51605.0
2017-05-12 11:30:00,79.82,79.84,79.81,79.83,41054.0,66.9681,66.9848,66.9597,66.9764,41054.0
2017-05-12 12:00:00,79.83,79.83,79.82,79.83,18650.0,66.9764,66.9764,66.9681,66.9764,18650.0
2017-05-12 12:30:00,79.83,79.84,79.82,79.83,20948.0,66.9764,66.9848,66.9681,66.9764,20948.0
2017-05-12 13:00:00,79.82,79.83,79.82,79.83,18529.0,66.9681,66.9764,66.9681,66.9764,18529.0
2017-05-12 13:30:00,79.83,79.83,79.82,79.82,42707.0,66.9764,66.9764,66.9681,66.9681,42707.0
2017-05-12 14:00:00,79.83,79.83,79.82,79.83,109456.0,66.9764,66.9764,66.9681,66.9764,109456.0
2017-05-12 14:30:00,79.83,79.84,79.82,79.83,89363.0,66.9764,66.9848,66.9681,66.9764,89363.0
2017-05-12 15:00:00,79.83,79.83,79.82,79.83,36617.0,66.9764,66.9764,66.9681,66.9764,36617.0
2017-05-12 15:30:00,79.83,79.84,79.82,79.84,45759.0,66.9764,66.9848,66.9681,66.9848,45759.0
2017-05-15 09:30:00,79.86,79.86,79.82,79.82,62847.0,67.0016,67.0016,66.9681,66.9681,62847.0
2017-05-15 10:00:00,79.83,79.83,79.82,79.83,33121.0,66.9764,66.9764,66.9681,66.9764,33121.0
2017-05-15 10:30:00,79.83,79.83,79.82,79.82,33968.0,66.9764,66.9764,66.9681,66.9681,33968.0
2017-05-15 11:00:00,79.82,79.83,79.82,79.82,33358.0,66.9681,66.9764,66.9681,66.9681,33358.0
2017-05-15 11:30:00,79.83,79.83,79.82,79.82,23283.0,66.9764,66.9764,66.9681,66.9681,23283.0
2017-05-15 12:00:00,79.82,79.84,79.82,79.82,81043.0,66.9681,66.9848,66.9681,66.9681,81043.0
2017-05-15 12:30:00,79.83,79.84,79.82,79.84,25681.0,66.9764,66.9848,66.9681,66.9848,25681.0
2017-05-15 13:00:00,79.83,79.84,79.82,79.82,23400.0,66.9764,66.9848,66.9681,66.9681,23400.0
2017-05-15 13:30:00,79.82,79.83,79.81,79.82,38857.0,66.9681,66.9764,66.9597,66.9681,38857.0
2017-05-15 14:00:00,79.82,79.83,79.81,79.83,68248.0,66.9681,66.9764,66.9597,66.9764,68248.0
2017-05-15 14:30:00,79.83,79.84,79.82,79.83,74063.0,66.9764,66.9848,66.9681,66.9764,74063.0
2017-05-15 15:00:00,79.83,79.83,79.82,79.83,90228.0,66.9764,66.9764,66.9681,66.9764,90228.0
2017-05-15 15:30:00,79.83,79.83,79.81,79.83,184083.0,66.9764,66.9764,66.9597,66.9764,184083.0
2017-05-16 09:30:00,79.84,79.85,79.82,79.83,37127.0,66.9848,66.9932,66.9681,66.9764,37127.0
2017-05-16 10:00:00,79.82,79.84,79.82,79.84,33930.0,66.9681,66.9848,66.9681,66.9848,33930.0
2017-05-16 10:30:00,79.84,79.88,79.83,79.87,69221.0,66.9848,67.0184,66.9764,67.01,69221.0
2017-05-16 11:00:00,79.87,79.87,79.86,79.87,48265.0,67.01,67.01,67.0016,67.01,48265.0
2017-05-16 11:30:00,79.87,79.88,79.83,79.83,50248.0,67.01,67.0184,66.9764,66.9764,50248.0
2017-05-16 12:00:00,79.83,79.85,79.83,79.84,84090.0,66.9764,66.9932,66.9764,66.9848,84090.0
2017-05-16 12:30:00,79.83,79.84,79.83,79.84,60047.0,66.9764,66.9848,66.9764,66.9848,60047.0
2017-05-16 13:00:00,79.83,79.84,79.82,79.82,21761.0,66.9764,66.9848,66.9681,66.9681,21761.0
2017-05-16 13:30:00,79.83,79.84,79.82,79.84,35565.0,66.9764,66.9848,66.9681,66.9848,35565.0
2017-05-16 14:00:00,79.83,79.85,79.83,79.84,95254.0,66.9764,66.9932,66.9764,66.9848,95254.0
2017-05-16 14:30:00,79.84,79.85,79.83,79.83,65789.0,66.9848,66.9932,66.9764,66.9764,65789.0
2017-05-16 15:00:00,79.84,79.85,79.83,79.84,112416.0,66.9848,66.9932,66.9764,66.9848,112416.0
2017-05-16 15:30:00,79.84,79.85,79.82,79.83,171588.0,66.9848,66.9932,66.9681,66.9764,171588.0
2017-05-17 09:30:00,79.98,79.98,79.94,79.97,54191.0,67.1023,67.1023,67.0687,67.0939,54191.0
2017-05-17 10:00:00,79.98,79.99,79.97,79.98,65695.0,67.1023,67.1107,67.0939,67.1023,65695.0
2017-05-17 10:30:00,79.98,79.99,79.97,79.98,34097.0,67.1023,67.1107,67.0939,67.1023,34097.0
2017-05-17 11:00:00,79.99,79.99,79.96,79.96,49193.0,67.1107,67.1107,67.0855,67.0855,49193.0
2017-05-17 11:30:00,79.96,79.99,79.96,79.97,727812.0,67.0855,67.1107,67.0855,67.0939,727812.0
2017-05-17 12:00:00,79.97,79.99,79.96,79.99,32198.0,67.0939,67.1107,67.0855,67.1107,32198.0
2017-05-17 12:30:00,79.99,80.0,79.98,80.0,33726.0,67.1107,67.1191,67.1023,67.1191,33726.0
2017-05-17 13:00:00,80.0,80.01,79.99,80.0,60255.0,67.1191,67.1275,67.1107,67.1191,60255.0
2017-05-17 13:30:00,80.0,80.0,79.99,80.0,109149.0,67.1191,67.1191,67.1107,67.1191,109149.0
2017-05-17 14:00:00,80.0,80.0,79.98,79.99,229173.0,67.1191,67.1191,67.1023,67.1107,229173.0
2017-05-17 14:30:00,79.99,80.01,79.98,80.0,177163.0,67.1107,67.1275,67.1023,67.1191,177163.0
2017-05-17 15:00:00,80.01,80.01,79.98,79.99,239596.0,67.1275,67.1275,67.1023,67.1107,239596.0
2017-05-17 15:30:00,79.98,80.01,79.98,80.01,176835.0,67.1023,67.1275,67.1023,67.1275,176835.0
2017-05-18 09:30:00,80.0,80.03,79.96,79.99,114962.0,67.1191,67.1442,67.0855,67.1107,114962.0
2017-05-18 10:00:00,79.99,80.0,79.96,79.97,106448.0,67.1107,67.1191,67.0855,67.0939,106448.0
2017-05-18 10:30:00,79.97,79.97,79.96,79.97,36562.0,67.0939,67.0939,67.0855,67.0939,36562.0
2017-05-18 11:00:00,79.96,79.98,79.96,79.98,81519.0,67.0855,67.1023,67.0855,67.1023,81519.0
2017-05-18 11:30:00,79.98,80.0,79.97,80.0,105733.0,67.1023,67.1191,67.0939,67.1191,105733.0
2017-05-18 12:00:00,80.0,80.02,79.99,80.01,136913.0,67.1191,67.1359,67.1107,67.1275,136913.0
2017-05-18 12:30:00,80.01,80.01,79.99,79.99,70447.0,67.1275,67.1275,67.1107,67.1107,70447.0
2017-05-18 13:00:00,80.0,80.0,79.99,79.99,71846.0,67.1191,67.1191,67.1107,67.1107,71846.0
2017-05-18 13:30:00,79.99,80.0,79.96,79.97,94514.0,67.1107,67.1191,67.0855,67.0939,94514.0
2017-05-18 14:00:00,79.97,79.97,79.95,79.96,71765.0,67.0939,67.0939,67.0771,67.0855,71765.0
2017-05-18 14:30:00,79.97,79.97,79.95,79.97,97792.0,67.0939,67.0939,67.0771,67.0939,97792.0
2017-05-18 15:00:00,79.97,79.97,79.96,79.96,91940.0,67.0939,67.0939,67.0855,67.0855,91940.0
2017-05-18 15:30:00,79.97,79.97,79.96,79.97,79809.0,67.0939,67.0939,67.0855,67.0939,79809.0
2017-05-19 09:30:00,79.99,79.99,79.93,79.93,50894.0,67.1107,67.1107,67.0603,67.0603,50894.0
2017-05-19 10:00:00,79.93,79.94,79.92,79.92,50065.0,67.0603,67.0687,67.052,67.052,50065.0
2017-05-19 10:30:00,79.92,79.93,79.92,79.92,61880.0,67.052,67.0603,67.052,67.052,61880.0
2017-05-19 11:00:00,79.92,79.95,79.92,79.95,25104.0,67.052,67.0771,67.052,67.0771,25104.0
2017-05-19 11:30:00,79.95,79.96,79.94,79.95,98286.0,67.0771,67.0855,67.0687,67.0771,98286.0
2017-05-19 12:00:00,79.95,79.96,79.94,79.96,20493.0,67.0771,67.0855,67.0687,67.0855,20493.0
2017-05-19 12:30:00,79.95,79.96,79.93,79.94,28673.0,67.0771,67.0855,67.0603,67.0687,28673.0
2017-05-19 13:00:00,79.94,79.95,79.93,79.94,43887.0,67.0687,67.0771,67.0603,67.0687,43887.0
2017-05-19 13:30:00,79.95,79.96,79.94,79.95,49388.0,67.0771,67.0855,67.0687,67.0771,49388.0
2017-05-19 14:00:00,79.95,79.96,79.95,79.95,174254.0,67.0771,67.0855,67.0771,67.0771,174254.0
2017-05-19 14:30:00,79.95,79.96,79.95,79.96,38795.0,67.0771,67.0855,67.0771,67.0855,38795.0
2017-05-19 15:00:00,79.95,79.97,79.95,79.97,23429.0,67.0771,67.0939,67.0771,67.0939,23429.0
2017-05-19 15:30:00,79.97,79.97,79.96,79.97,80346.0,67.0939,67.0939,67.0855,67.0939,80346.0
2017-05-22 09:30:00,79.95,79.95,79.94,79.94,47518.0,67.0771,67.0771,67.0687,67.0687,47518.0
2017-05-22 10:00:00,79.94,79.96,79.94,79.95,48960.0,67.0687,67.0855,67.0687,67.0771,48960.0
2017-05-22 10:30:00,79.95,79.97,79.95,79.97,41572.0,67.0771,67.0939,67.0771,67.0939,41572.0
2017-05-22 11:00:00,79.96,79.97,79.95,79.97,70182.0,67.0855,67.0939,67.0771,67.0939,70182.0
2017-05-22 11:30:00,79.96,79.97,79.95,79.95,39236.0,67.0855,67.0939,67.0771,67.0771,39236.0
2017-05-22 12:00:00,79.96,79.96,79.95,79.96,55633.0,67.0855,67.0855,67.0771,67.0855,55633.0
2017-05-22 12:30:00,79.95,79.96,79.95,79.95,44126.0,67.0771,67.0855,67.0771,67.0771,44126.0
2017-05-22 13:00:00,79.95,79.96,79.94,79.95,34190.0,67.0771,67.0855,67.0687,67.0771,34190.0
2017-05-22 13:30:00,79.94,79.96,79.94,79.96,31768.0,67.0687,67.0855,67.0687,67.0855,31768.0
2017-05-22 14:00:00,79.96,79.96,79.95,79.95,34162.0,67.0855,67.0855,67.0771,67.0771,34162.0
2017-05-22 14:30:00,79.96,79.96,79.95,79.95,116245.0,67.0855,67.0855,67.0771,67.0771,116245.0
2017-05-22 15:00:00,79.96,79.96,79.95,79.96,31985.0,67.0855,67.0855,67.0771,67.0855,31985.0
2017-05-22 15:30:00,79.96,79.97,79.95,79.95,229971.0,67.0855,67.0939,67.0771,67.0771,229971.0
2017-05-23 09:30:00,79.99,79.99,79.95,79.97,75087.0,67.1107,67.1107,67.0771,67.0939,75087.0
2017-05-23 10:00:00,79.97,79.98,79.95,79.95,161488.0,67.0939,67.1023,67.0771,67.0771,161488.0
2017-05-23 10:30:00,79.96,79.96,79.94,79.95,212911.0,67.0855,67.0855,67.0687,67.0771,212911.0
2017-05-23 11:00:00,79.95,79.96,79.94,79.94,53725.0,67.0771,67.0855,67.0687,67.0687,53725.0
2017-05-23 11:30:00,79.95,79.95,79.9,79.9,43262.0,67.0771,67.0771,67.0352,67.0352,43262.0
2017-05-23 12:00:00,79.91,79.91,79.88,79.88,40474.0,67.0436,67.0436,67.0184,67.0184,40474.0
2017-05-23 12:30:00,79.89,79.9,79.88,79.89,29470.0,67.0268,67.0352,67.0184,67.0268,29470.0
2017-05-23 13:00:00,79.89,79.91,79.89,79.9,52708.0,67.0268,67.0436,67.0268,67.0352,52708.0
2017-05-23 13:30:00,79.91,79.92,79.9,79.91,20926.0,67.0436,67.052,67.0352,67.0436,20926.0
2017-05-23 14:00:00,79.91,79.92,79.9,79.9,57251.0,67.0436,67.052,67.0352,67.0352,57251.0
2017-05-23 14:30:00,79.91,79.91,79.88,79.89,89009.0,67.0436,67.0436,67.0184,67.0268,89009.0
2017-05-23 15:00:00,79.89,79.89,79.88,79.89,46427.0,67.0268,67.0268,67.0184,67.0268,46427.0
2017-05-23 15:30:00,79.88,79.9,79.88,79.89,58555.0,67.0184,67.0352,67.0184,67.0268,58555.0
2017-05-24 09:30:00,79.91,79.91,79.88,79.88,126566.0,67.0436,67.0436,67.0184,67.0184,126566.0
2017-05-24 10:00:00,79.89,79.9,79.88,79.89,35767.0,67.0268,67.0352,67.0184,67.0268,35767.0
2017-05-24 10:30:00,79.89,79.89,79.87,79.87,59714.0,67.0268,67.0268,67.01,67.01,59714.0
2017-05-24 11:00:00,79.88,79.88,79.86,79.86,19036.0,67.0184,67.0184,67.0016,67.0016,19036.0
2017-05-24 11:30:00,79.87,79.87,79.86,79.86,86357.0,67.01,67.01,67.0016,67.0016,86357.0
2017-05-24 12:00:00,79.87,79.88,79.86,79.86,42643.0,67.01,67.0184,67.0016,67.0016,42643.0
2017-05-24 12:30:00,79.87,79.88,79.86,79.88,195879.0,67.01,67.0184,67.0016,67.0184,195879.0
2017-05-24 13:00:00,79.87,79.91,79.87,79.88,33897.0,67.01,67.0436,67.01,67.0184,33897.0
2017-05-24 13:30:00,79.89,79.9,79.88,79.89,65655.0,67.0268,67.0352,67.0184,67.0268,65655.0
2017-05-24 14:00:00,79.89,79.96,79.87,79.94,70354.0,67.0268,67.0855,67.01,67.0687,70354.0
2017-05-24 14:30:00,79.94,79.95,79.93,79.94,46134.0,67.0687,67.0771,67.0603,67.0687,46134.0
2017-05-24 15:00:00,79.94,79.96,79.93,79.96,71078.0,67.0687,67.0855,67.0603,67.0855,71078.0
2017-05-24 15:30:00,79.95,79.97,79.95,79.96,127761.0,67.0771,67.0939,67.0771,67.0855,127761.0
2017-05-25 09:30:00,79.97,79.98,79.96,79.98,53833.0,67.0939,67.1023,67.0855,67.1023,53833.0
2017-05-25 10:00:00,79.98,79.98,79.95,79.95,95728.0,67.1023,67.1023,67.0771,67.0771,95728.0
2017-05-25 10:30:00,79.94,79.95,79.93,79.94,15411.0,67.0687,67.0771,67.0603,67.0687,15411.0
2017-05-25 11:00:00,79.94,79.96,79.94,79.94,52221.0,67.0687,67.0855,67.0687,67.0687,52221.0
2017-05-25 11:30:00,79.95,79.97,79.94,79.97,26872.0,67.0771,67.0939,67.0687,67.0939,26872.0
2017-05-25 12:00:00,79.96,79.97,79.96,79.97,38250.0,67.0855,67.0939,67.0855,67.0939,38250.0
2017-05-25 12:30:00,79.96,79.97,79.96,79.96,38897.0,67.0855,67.0939,67.0855,67.0855,38897.0
2017-05-25 13:00:00,79.97,79.97,79.94,79.95,25778.0,67.0939,67.0939,67.0687,67.0771,25778.0
2017-05-25 13:30:00,79.95,79.96,79.94,79.95,46511.0,67.0771,67.0855,67.0687,67.0771,46511.0
2017-05-25 14:00:00,79.96,79.96,79.95,79.95,54025.0,67.0855,67.0855,67.0771,67.0771,54025.0
2017-05-25 14:30:00,79.96,79.96,79.95,79.96,64607.0,67.0855,67.0855,67.0771,67.0855,64607.0
2017-05-25 15:00:00,79.95,79.97,79.94,79.96,144792.0,67.0771,67.0939,67.0687,67.0855,144792.0
2017-05-25 15:30:00,79.95,79.96,79.95,79.96,68397.0,67.0771,67.0855,67.0771,67.0855,68397.0
2017-05-26 09:30:00,79.97,79.97,79.95,79.96,53105.0,67.0939,67.0939,67.0771,67.0855,53105.0
2017-05-26 10:00:00,79.96,79.98,79.96,79.96,28268.0,67.0855,67.1023,67.0855,67.0855,28268.0
2017-05-26 10:30:00,79.97,79.97,79.95,79.95,50737.0,67.0939,67.0939,67.0771,67.0771,50737.0
2017-05-26 11:00:00,79.96,79.97,79.96,79.97,28345.0,67.0855,67.0939,67.0855,67.0939,28345.0
2017-05-26 11:30:00,79.97,79.97,79.96,79.97,57197.0,67.0939,67.0939,67.0855,67.0939,57197.0
2017-05-26 12:00:00,79.96,79.97,79.95,79.95,56816.0,67.0855,67.0939,67.0771,67.0771,56816.0
2017-05-26 12:30:00,79.95,79.96,79.95,79.95,28733.0,67.0771,67.0855,67.0771,67.0771,28733.0
2017-05-26 13:00:00,79.95,79.96,79.95,79.96,22906.0,67.0771,67.0855,67.0771,67.0855,22906.0
2017-05-26 13:30:00,79.96,79.96,79.95,79.96,50982.0,67.0855,67.0855,67.0771,67.0855,50982.0
2017-05-26 14:00:00,79.95,79.99,79.95,79.97,228571.0,67.0771,67.1107,67.0771,67.0939,228571.0
2017-05-26 14:30:00,79.98,79.98,79.96,79.97,71006.0,67.1023,67.1023,67.0855,67.0939,71006.0
2017-05-26 15:00:00,79.97,79.97,79.96,79.97,59377.0,67.0939,67.0939,67.0855,67.0939,59377.0
2017-05-26 15:30:00,79.96,79.97,79.96,79.96,71468.0,67.0855,67.0939,67.0855,67.0855,71468.0
2017-05-30 09:30:00,79.98,79.99,79.97,79.98,57226.0,67.1023,67.1107,67.0939,67.1023,57226.0
2017-05-30 10:00:00,79.98,79.99,79.97,79.97,32652.0,67.1023,67.1107,67.0939,67.0939,32652.0
2017-05-30 10:30:00,79.97,79.99,79.97,79.98,48933.0,67.0939,67.1107,67.0939,67.1023,48933.0
2017-05-30 11:00:00,79.98,79.99,79.97,79.99,106188.0,67.1023,67.1107,67.0939,67.1107,106188.0
2017-05-30 11:30:00,79.98,79.99,79.98,79.99,29911.0,67.1023,67.1107,67.1023,67.1107,29911.0
2017-05-30 12:00:00,79.99,79.99,79.98,79.99,26786.0,67.1107,67.1107,67.1023,67.1107,26786.0
2017-05-30 12:30:00,79.98,80.0,79.98,80.0,30177.0,67.1023,67.1191,67.1023,67.1191,30177.0
2017-05-30 13:00:00,79.99,80.0,79.99,79.99,37998.0,67.1107,67.1191,67.1107,67.1107,37998.0
2017-05-30 13:30:00,80.0,80.0,79.98,80.0,63460.0,67.1191,67.1191,67.1023,67.1191,63460.0
2017-05-30 14:00:00,80.0,80.0,79.99,79.99,89471.0,67.1191,67.1191,67.1107,67.1107,89471.0
2017-05-30 14:30:00,80.0,80.01,79.99,80.01,99683.0,67.1191,67.1275,67.1107,67.1275,99683.0
2017-05-30 15:00:00,80.01,80.01,80.0,80.0,43886.0,67.1275,67.1275,67.1191,67.1191,43886.0
2017-05-30 15:30:00,80.01,80.01,79.99,80.01,73772.0,67.1275,67.1275,67.1107,67.1275,73772.0
2017-05-31 09:30:00,80.03,80.03,80.01,80.02,37387.0,67.1442,67.1442,67.1275,67.1359,37387.0
2017-05-31 10:00:00,80.03,80.04,80.02,80.04,28962.0,67.1442,67.1526,67.1359,67.1526,28962.0
2017-05-31 10:30:00,80.03,80.04,80.02,80.03,99699.0,67.1442,67.1526,67.1359,67.1442,99699.0
2017-05-31 11:00:00,80.02,80.04,80.02,80.03,57370.0,67.1359,67.1526,67.1359,67.1442,57370.0
2017-05-31 11:30:00,80.03,80.03,80.01,80.02,89589.0,67.1442,67.1442,67.1275,67.1359,89589.0
2017-05-31 12:00:00,80.03,80.03,80.01,80.03,72349.0,67.1442,67.1442,67.1275,67.1442,72349.0
2017-05-31 12:30:00,80.03,80.03,80.01,80.02,40263.0,67.1442,67.1442,67.1275,67.1359,40263.0
2017-05-31 13:00:00,80.03,80.04,80.02,80.03,31635.0,67.1442,67.1526,67.1359,67.1442,31635.0
2017-05-31 13:30:00,80.03,80.04,80.02,80.03,112768.0,67.1442,67.1526,67.1359,67.1442,112768.0
2017-05-31 14:00:00,80.02,80.04,80.02,80.04,470863.0,67.1359,67.1526,67.1359,67.1526,470863.0
2017-05-31 14:30:00,80.04,80.04,80.02,80.03,80538.0,67.1526,67.1526,67.1359,67.1442,80538.0
2017-05-31 15:00:00,80.03,80.04,80.02,80.03,50661.0,67.1442,67.1526,67.1359,67.1442,50661.0
2017-05-31 15:30:00,80.02,80.03,80.0,80.02,112892.0,67.1359,67.1442,67.1191,67.1359,112892.0
2017-06-01 09:30:00,79.87,79.88,79.85,79.87,70757.0,67.1015,67.1099,67.0847,67.1015,70757.0
2017-06-01 10:00:00,79.87,79.89,79.87,79.89,34769.0,67.1015,67.1183,67.1015,67.1183,34769.0
2017-06-01 10:30:00,79.88,79.9,79.88,79.9,34228.0,67.1099,67.1267,67.1099,67.1267,34228.0
2017-06-01 11:00:00,79.9,79.91,79.89,79.9,113939.0,67.1267,67.1351,67.1183,67.1267,113939.0
2017-06-01 11:30:00,79.9,79.9,79.87,79.88,37596.0,67.1267,67.1267,67.1015,67.1099,37596.0
2017-06-01 12:00:00,79.88,79.89,79.87,79.89,56798.0,67.1099,67.1183,67.1015,67.1183,56798.0
2017-06-01 12:30:00,79.89,79.89,79.88,79.88,33876.0,67.1183,67.1183,67.1099,67.1099,33876.0
2017-06-01 13:00:00,79.89,79.89,79.88,79.88,128548.0,67.1183,67.1183,67.1099,67.1099,128548.0
2017-06-01 13:30:00,79.89,79.89,79.88,79.89,124048.0,67.1183,67.1183,67.1099,67.1183,124048.0
2017-06-01 14:00:00,79.89,79.9,79.88,79.89,73679.0,67.1183,67.1267,67.1099,67.1183,73679.0
2017-06-01 14:30:00,79.89,79.91,79.88,79.91,81183.0,67.1183,67.1351,67.1099,67.1351,81183.0
2017-06-01 15:00:00,79.9,79.91,79.9,79.91,31096.0,67.1267,67.1351,67.1267,67.1351,31096.0
2017-06-01 15:30:00,79.9,79.91,79.9,79.91,97496.0,67.1267,67.1351,67.1267,67.1351,97496.0
2017-06-02 09:30:00,79.97,79.97,79.93,79.96,77120.0,67.1855,67.1855,67.1519,67.1771,77120.0
2017-06-02 10:00:00,79.96,79.98,79.93,79.95,1739197.0,67.1771,67.1939,67.1519,67.1687,1739197.0
2017-06-02 10:30:00,79.96,79.97,79.95,79.95,39042.0,67.1771,67.1855,67.1687,67.1687,39042.0
2017-06-02 11:00:00,79.96,79.98,79.95,79.98,82413.0,67.1771,67.1939,67.1687,67.1939,82413.0
2017-06-02 11:30:00,79.98,79.98,79.96,79.96,74962.0,67.1939,67.1939,67.1771,67.1771,74962.0
2017-06-02 12:00:00,79.97,79.97,79.95,79.97,34062.0,67.1855,67.1855,67.1687,67.1855,34062.0
2017-06-02 12:30:00,79.97,79.97,79.95,79.96,33192.0,67.1855,67.1855,67.1687,67.1771,33192.0
2017-06-02 13:00:00,79.95,79.96,79.94,79.95,22947.0,67.1687,67.1771,67.1603,67.1687,22947.0
2017-06-02 13:30:00,79.95,79.95,79.93,79.95,65892.0,67.1687,67.1687,67.1519,67.1687,65892.0
2017-06-02 14:00:00,79.94,79.96,79.94,79.95,104573.0,67.1603,67.1771,67.1603,67.1687,104573.0
2017-06-02 14:30:00,79.95,79.95,79.93,79.94,62673.0,67.1687,67.1687,67.1519,67.1603,62673.0
2017-06-02 15:00:00,79.94,79.96,79.93,79.95,76010.0,67.1603,67.1771,67.1519,67.1687,76010.0
2017-06-02 15:30:00,79.96,79.96,79.94,79.95,71786.0,67.1771,67.1771,67.1603,67.1687,71786.0
2017-06-05 09:30:00,79.93,79.94,79.91,79.92,97959.0,67.1519,67.1603,67.1351,67.1435,97959.0
2017-06-05 10:00:00,79.92,79.95,79.91,79.94,41226.0,67.1435,67.1687,67.1351,67.1603,41226.0
2017-06-05 10:30:00,79.95,79.95,79.92,79.93,82987.0,67.1687,67.1687,67.1435,67.1519,82987.0
2017-06-05 11:00:00,79.93,79.93,79.92,79.92,19992.0,67.1519,67.1519,67.1435,67.1435,19992.0
2017-06-05 11:30:00,79.92,79.93,79.91,79.92,39650.0,67.1435,67.1519,67.1351,67.1435,39650.0
2017-06-05 12:00:00,79.92,79.92,79.91,79.91,33468.0,67.1435,67.1435,67.1351,67.1351,33468.0
2017-06-05 12:30:00,79.92,79.92,79.91,79.92,50604.0,67.1435,67.1435,67.1351,67.1435,50604.0
2017-06-05 13:00:00,79.92,79.93,79.91,79.93,43669.0,67.1435,67.1519,67.1351,67.1519,43669.0
2017-06-05 13:30:00,79.93,79.94,79.92,79.93,114192.0,67.1519,67.1603,67.1435,67.1519,114192.0
2017-06-05 14:00:00,79.93,79.93,79.91,79.93,432678.0,67.1519,67.1519,67.1351,67.1519,432678.0
2017-06-05 14:30:00,79.92,79.93,79.91,79.92,81441.0,67.1435,67.1519,67.1351,67.1435,81441.0
2017-06-05 15:00:00,79.92,79.92,79.91,79.91,97777.0,67.1435,67.1435,67.1351,67.1351,97777.0
2017-06-05 15:30:00,79.92,79.92,79.91,79.91,64513.0,67.1435,67.1435,67.1351,67.1351,64513.0
2017-06-06 09:30:00,80.0,80.0,79.96,79.98,51953.0,67.2107,67.2107,67.1771,67.1939,51953.0
2017-06-06 10:00:00,79.98,79.99,79.94,79.97,40246.0,67.1939,67.2023,67.1603,67.1855,40246.0
2017-06-06 10:30:00,79.96,79.98,79.96,79.98,43811.0,67.1771,67.1939,67.1771,67.1939,43811.0
2017-06-06 11:00:00,79.98,80.0,79.97,79.99,46761.0,67.1939,67.2107,67.1855,67.2023,46761.0
2017-06-06 11:30:00,79.99,80.0,79.99,79.99,60091.0,67.2023,67.2107,67.2023,67.2023,60091.0
2017-06-06 12:00:00,80.0,80.0,79.98,79.99,34644.0,67.2107,67.2107,67.1939,67.2023,34644.0
2017-06-06 12:30:00,79.99,79.99,79.97,79.98,55565.0,67.2023,67.2023,67.1855,67.1939,55565.0
2017-06-06 13:00:00,79.97,79.98,79.97,79.98,35196.0,67.1855,67.1939,67.1855,67.1939,35196.0
2017-06-06 13:30:00,79.98,80.0,79.97,80.0,91493.0,67.1939,67.2107,67.1855,67.2107,91493.0
2017-06-06 14:00:00,79.99,80.0,79.99,79.99,68256.0,67.2023,67.2107,67.2023,67.2023,68256.0
2017-06-06 14:30:00,79.99,80.0,79.96,79.96,59548.0,67.2023,67.2107,67.1771,67.1771,59548.0
2017-06-06 15:00:00,79.96,79.97,79.96,79.97,78902.0,67.1771,67.1855,67.1771,67.1855,78902.0
2017-06-06 15:30:00,79.97,79.98,79.96,79.98,71148.0,67.1855,67.1939,67.1771,67.1939,71148.0
2017-06-07 09:30:00,79.96,79.97,79.93,79.95,72493.0,67.1771,67.1855,67.1519,67.1687,72493.0
2017-06-07 10:00:00,79.96,79.96,79.95,79.95,36346.0,67.1771,67.1771,67.1687,67.1687,36346.0
2017-06-07 10:30:00,79.95,79.97,79.95,79.97,28797.0,67.1687,67.1855,67.1687,67.1855,28797.0
2017-06-07 11:00:00,79.97,79.97,79.96,79.97,55850.0,67.1855,67.1855,67.1771,67.1855,55850.0
2017-06-07 11:30:00,79.97,79.97,79.91,79.92,68610.0,67.1855,67.1855,67.1351,67.1435,68610.0
2017-06-07 12:00:00,79.92,79.93,79.91,79.93,40039.0,67.1435,67.1519,67.1351,67.1519,40039.0
2017-06-07 12:30:00,79.92,79.95,79.92,79.95,34513.0,67.1435,67.1687,67.1435,67.1687,34513.0
2017-06-07 13:00:00,79.95,79.96,79.94,79.95,67894.0,67.1687,67.1771,67.1603,67.1687,67894.0
2017-06-07 13:30:00,79.94,79.95,79.93,79.94,60569.0,67.1603,67.1687,67.1519,67.1603,60569.0
2017-06-07 14:00:00,79.94,79.95,79.91,79.92,122552.0,67.1603,67.1687,67.1351,67.1435,122552.0
2017-06-07 14:30:00,79.92,79.93,79.91,79.92,90218.0,67.1435,67.1519,67.1351,67.1435,90218.0
2017-06-07 15:00:00,79.92,79.93,79.91,79.92,71261.0,67.1435,67.1519,67.1351,67.1435,71261.0
2017-06-07 15:30:00,79.92,79.95,79.92,79.93,282208.0,67.1435,67.1687,67.1435,67.1519,282208.0
2017-06-08 09:30:00,79.95,79.95,79.88,79.89,67460.0,67.1687,67.1687,67.1099,67.1183,67460.0
2017-06-08 10:00:00,79.9,79.91,79.88,79.89,131523.0,67.1267,67.1351,67.1099,67.1183,131523.0
2017-06-08 10:30:00,79.89,79.9,79.87,79.88,28062.0,67.1183,67.1267,67.1015,67.1099,28062.0
2017-06-08 11:00:00,79.88,79.9,79.88,79.88,34711.0,67.1099,67.1267,67.1099,67.1099,34711.0
2017-06-08 11:30:00,79.88,79.89,79.87,79.88,113604.0,67.1099,67.1183,67.1015,67.1099,113604.0
2017-06-08 12:00:00,79.89,79.89,79.88,79.89,28008.0,67.1183,67.1183,67.1099,67.1183,28008.0
2017-06-08 12:30:00,79.89,79.89,79.87,79.88,49557.0,67.1183,67.1183,67.1015,67.1099,49557.0
2017-06-08 13:00:00,79.88,79.88,79.87,79.87,47870.0,67.1099,67.1099,67.1015,67.1015,47870.0
2017-06-08 13:30:00,79.87,79.89,79.87,79.89,60684.0,67.1015,67.1183,67.1015,67.1183,60684.0
2017-06-08 14:00:00,79.89,79.9,79.88,79.9,152324.0,67.1183,67.1267,67.1099,67.1267,152324.0
2017-06-08 14:30:00,79.9,79.91,79.89,79.89,110775.0,67.1267,67.1351,67.1183,67.1183,110775.0
2017-06-08 15:00:00,79.9,79.91,79.89,79.9,85216.0,67.1267,67.1351,67.1183,67.1267,85216.0
2017-06-08 15:30:00,79.9,79.91,79.89,79.89,87248.0,67.1267,67.1351,67.1183,67.1183,87248.0
2017-06-09 09:30:00,79.85,79.86,79.83,79.84,171135.0,67.0847,67.0931,67.0679,67.0763,171135.0
2017-06-09 10:00:00,79.84,79.85,79.83,79.85,60148.0,67.0763,67.0847,67.0679,67.0847,60148.0
2017-06-09 10:30:00,79.84,79.85,79.84,79.85,60459.0,67.0763,67.0847,67.0763,67.0847,60459.0
2017-06-09 11:00:00,79.85,79.85,79.84,79.84,26962.0,67.0847,67.0847,67.0763,67.0763,26962.0
2017-06-09 11:30:00,79.85,79.86,79.84,79.85,62286.0,67.0847,67.0931,67.0763,67.0847,62286.0
2017-06-09 12:00:00,79.85,79.87,79.85,79.86,23058.0,67.0847,67.1015,67.0847,67.0931,23058.0
2017-06-09 12:30:00,79.87,79.87,79.86,79.86,42513.0,67.1015,67.1015,67.0931,67.0931,42513.0
2017-06-09 13:00:00,79.87,79.87,79.86,79.87,38859.0,67.1015,67.1015,67.0931,67.1015,38859.0
2017-06-09 13:30:00,79.87,79.87,79.86,79.86,35678.0,67.1015,67.1015,67.0931,67.0931,35678.0
2017-06-09 14:00:00,79.87,79.88,79.86,79.88,99620.0,67.1015,67.1099,67.0931,67.1099,99620.0
2017-06-09 14:30:00,79.88,79.89,79.87,79.89,33542.0,67.1099,67.1183,67.1015,67.1183,33542.0
2017-06-09 15:00:00,79.89,79.89,79.88,79.88,63146.0,67.1183,67.1183,67.1099,67.1099,63146.0
2017-06-09 15:30:00,79.89,79.89,79.86,79.87,185516.0,67.1183,67.1183,67.0931,67.1015,185516.0
2017-06-12 09:30:00,79.85,79.87,79.83,79.85,38306.0,67.0847,67.1015,67.0679,67.0847,38306.0
2017-06-12 10:00:00,79.86,79.86,79.84,79.86,59270.0,67.0931,67.0931,67.0763,67.0931,59270.0
2017-06-12 10:30:00,79.85,79.86,79.85,79.86,40192.0,67.0847,67.0931,67.0847,67.0931,40192.0
2017-06-12 11:00:00,79.86,79.87,79.85,79.85,49180.0,67.0931,67.1015,67.0847,67.0847,49180.0
2017-06-12 11:30:00,79.86,79.89,79.85,79.89,40119.0,67.0931,67.1183,67.0847,67.1183,40119.0
2017-06-12 12:00:00,79.89,79.89,79.88,79.89,30989.0,67.1183,67.1183,67.1099,67.1183,30989.0
2017-06-12 12:30:00,79.89,79.89,79.88,79.89,29483.0,67.1183,67.1183,67.1099,67.1183,29483.0
2017-06-12 13:00:00,79.88,79.89,79.88,79.89,29702.0,67.1099,67.1183,67.1099,67.1183,29702.0
2017-06-12 13:30:00,79.89,79.89,79.87,79.88,51112.0,67.1183,67.1183,67.1015,67.1099,51112.0
2017-06-12 14:00:00,79.87,79.88,79.85,79.87,51521.0,67.1015,67.1099,67.0847,67.1015,51521.0
2017-06-12 14:30:00,79.87,79.87,79.86,79.86,69245.0,67.1015,67.1015,67.0931,67.0931,69245.0
2017-06-12 15:00:00,79.87,79.87,79.86,79.87,128837.0,67.1015,67.1015,67.0931,67.1015,128837.0
2017-06-12 15:30:00,79.87,79.87,79.85,79.85,67385.0,67.1015,67.1015,67.0847,67.0847,67385.0
2017-06-13 09:30:00,79.85,79.85,79.83,79.84,49322.0,67.0847,67.0847,67.0679,67.0763,49322.0
2017-06-13 10:00:00,79.84,79.85,79.83,79.84,74734.0,67.0763,67.0847,67.0679,67.0763,74734.0
2017-06-13 10:30:00,79.85,79.87,79.84,79.86,32386.0,67.0847,67.1015,67.0763,67.0931,32386.0
2017-06-13 11:00:00,79.86,79.87,79.86,79.87,37266.0,67.0931,67.1015,67.0931,67.1015,37266.0
2017-06-13 11:30:00,79.86,79.87,79.84,79.84,66314.0,67.0931,67.1015,67.0763,67.0763,66314.0
2017-06-13 12:00:00,79.85,79.86,79.84,79.85,81864.0,67.0847,67.0931,67.0763,67.0847,81864.0
2017-06-13 12:30:00,79.86,79.86,79.85,79.86,42701.0,67.0931,67.0931,67.0847,67.0931,42701.0
2017-06-13 13:00:00,79.86,79.87,79.85,79.87,54197.0,67.0931,67.1015,67.0847,67.1015,54197.0
2017-06-13 13:30:00,79.87,79.87,79.86,79.87,25829.0,67.1015,67.1015,67.0931,67.1015,25829.0
2017-06-13 14:00:00,79.86,79.87,79.86,79.87,71064.0,67.0931,67.1015,67.0931,67.1015,71064.0
2017-06-13 14:30:00,79.87,79.87,79.85,79.86,62292.0,67.1015,67.1015,67.0847,67.0931,62292.0
2017-06-13 15:00:00,79.86,79.86,79.84,79.85,53946.0,67.0931,67.0931,67.0763,67.0847,53946.0
2017-06-13 15:30:00,79.84,79.86,79.84,79.86,42720.0,67.0763,67.0931,67.0763,67.0931,42720.0
2017-06-14 09:30:00,80.01,80.01,79.97,79.98,67596.0,67.2191,67.2191,67.1855,67.1939,67596.0
2017-06-14 10:00:00,79.98,80.02,79.97,80.0,30125.0,67.1939,67.2275,67.1855,67.2107,30125.0
2017-06-14 10:30:00,80.01,80.03,80.0,80.03,111932.0,67.2191,67.2359,67.2107,67.2359,111932.0
2017-06-14 11:00:00,80.03,80.05,80.02,80.03,49891.0,67.2359,67.2527,67.2275,67.2359,49891.0
2017-06-14 11:30:00,80.03,80.04,80.02,80.02,52026.0,67.2359,67.2443,67.2275,67.2275,52026.0
2017-06-14 12:00:00,80.02,80.03,80.01,80.02,24990.0,67.2275,67.2359,67.2191,67.2275,24990.0
2017-06-14 12:30:00,80.01,80.03,80.01,80.02,26148.0,67.2191,67.2359,67.2191,67.2275,26148.0
2017-06-14 13:00:00,80.02,80.03,80.0,80.01,48468.0,67.2275,67.2359,67.2107,67.2191,48468.0
2017-06-14 13:30:00,80.0,80.01,80.0,80.0,32282.0,67.2107,67.2191,67.2107,67.2107,32282.0
2017-06-14 14:00:00,80.01,80.03,79.95,79.95,115220.0,67.2191,67.2359,67.1687,67.1687,115220.0
2017-06-14 14:30:00,79.96,79.96,79.92,79.93,66268.0,67.1771,67.1771,67.1435,67.1519,66268.0
2017-06-14 15:00:00,79.94,79.94,79.9,79.91,60102.0,67.1603,67.1603,67.1267,67.1351,60102.0
2017-06-14 15:30:00,79.91,79.94,79.9,79.94,112743.0,67.1351,67.1603,67.1267,67.1603,112743.0
2017-06-15 09:30:00,79.92,79.92,79.87,79.87,70218.0,67.1435,67.1435,67.1015,67.1015,70218.0
2017-06-15 10:00:00,79.88,79.9,79.87,79.89,37529.0,67.1099,67.1267,67.1015,67.1183,37529.0
2017-06-15 10:30:00,79.89,79.9,79.88,79.9,57900.0,67.1183,67.1267,67.1099,67.1267,57900.0
2017-06-15 11:00:00,79.9,79.91,79.89,79.89,38297.0,67.1267,67.1351,67.1183,67.1183,38297.0
2017-06-15 11:30:00,79.9,79.9,79.88,79.89,52129.0,67.1267,67.1267,67.1099,67.1183,52129.0
2017-06-15 12:00:00,79.89,79.89,79.87,79.88,29404.0,67.1183,67.1183,67.1015,67.1099,29404.0
2017-06-15 12:30:00,79.88,79.89,79.87,79.89,34902.0,67.1099,67.1183,67.1015,67.1183,34902.0
2017-06-15 13:00:00,79.89,79.9,79.88,79.9,51780.0,67.1183,67.1267,67.1099,67.1267,51780.0
2017-06-15 13:30:00,79.9,79.9,79.89,79.89,44205.0,67.1267,67.1267,67.1183,67.1183,44205.0
2017-06-15 14:00:00,79.9,79.9,79.88,79.9,89826.0,67.1267,67.1267,67.1099,67.1267,89826.0
2017-06-15 14:30:00,79.9,79.9,79.89,79.9,114531.0,67.1267,67.1267,67.1183,67.1267,114531.0
2017-06-15 15:00:00,79.89,79.9,79.89,79.89,81071.0,67.1183,67.1267,67.1183,67.1183,81071.0
2017-06-15 15:30:00,79.9,79.91,79.89,79.9,99041.0,67.1267,67.1351,67.1183,67.1267,99041.0
2017-06-16 09:30:00,79.91,79.94,79.91,79.94,48715.0,67.1351,67.1603,67.1351,67.1603,48715.0
2017-06-16 10:00:00,79.94,79.95,79.93,79.94,26451.0,67.1603,67.1687,67.1519,67.1603,26451.0
2017-06-16 10:30:00,79.95,79.95,79.94,79.95,33184.0,67.1687,67.1687,67.1603,67.1687,33184.0
2017-06-16 11:00:00,79.95,79.96,79.94,79.95,33740.0,67.1687,67.1771,67.1603,67.1687,33740.0
2017-06-16 11:30:00,79.96,79.96,79.95,79.96,38815.0,67.1771,67.1771,67.1687,67.1771,38815.0
2017-06-16 12:00:00,79.95,79.96,79.95,79.95,44184.0,67.1687,67.1771,67.1687,67.1687,44184.0
2017-06-16 12:30:00,79.95,79.96,79.93,79.95,51348.0,67.1687,67.1771,67.1519,67.1687,51348.0
2017-06-16 13:00:00,79.95,79.95,79.94,79.94,20767.0,67.1687,67.1687,67.1603,67.1603,20767.0
2017-06-16 13:30:00,79.95,79.95,79.94,79.94,29435.0,67.1687,67.1687,67.1603,67.1603,29435.0
2017-06-16 14:00:00,79.94,79.95,79.94,79.95,24124.0,67.1603,67.1687,67.1603,67.1687,24124.0
2017-06-16 14:30:00,79.94,79.96,79.94,79.95,84630.0,67.1603,67.1771,67.1603,67.1687,84630.0
2017-06-16 15:00:00,79.95,79.96,79.95,79.96,67745.0,67.1687,67.1771,67.1687,67.1771,67745.0
2017-06-16 15:30:00,79.95,79.96,79.95,79.95,62062.0,67.1687,67.1771,67.1687,67.1687,62062.0
2017-06-19 09:30:00,79.91,79.91,79.88,79.88,65629.0,67.1351,67.1351,67.1099,67.1099,65629.0
2017-06-19 10:00:00,79.89,79.89,79.87,79.88,36543.0,67.1183,67.1183,67.1015,67.1099,36543.0
2017-06-19 10:30:00,79.88,79.88,79.87,79.88,28686.0,67.1099,67.1099,67.1015,67.1099,28686.0
2017-06-19 11:00:00,79.88,79.88,79.86,79.87,47725.0,67.1099,67.1099,67.0931,67.1015,47725.0
2017-06-19 11:30:00,79.87,79.89,79.87,79.88,40498.0,67.1015,67.1183,67.1015,67.1099,40498.0
2017-06-19 12:00:00,79.88,79.88,79.87,79.87,29770.0,67.1099,67.1099,67.1015,67.1015,29770.0
2017-06-19 12:30:00,79.88,79.88,79.87,79.88,18949.0,67.1099,67.1099,67.1015,67.1099,18949.0
2017-06-19 13:00:00,79.88,79.88,79.86,79.86,90701.0,67.1099,67.1099,67.0931,67.0931,90701.0
2017-06-19 13:30:00,79.87,79.87,79.85,79.87,40198.0,67.1015,67.1015,67.0847,67.1015,40198.0
2017-06-19 14:00:00,79.86,79.88,79.85,79.88,70269.0,67.0931,67.1099,67.0847,67.1099,70269.0
2017-06-19 14:30:00,79.87,79.88,79.86,79.87,43914.0,67.1015,67.1099,67.0931,67.1015,43914.0
2017-06-19 15:00:00,79.87,79.87,79.86,79.87,82964.0,67.1015,67.1015,67.0931,67.1015,82964.0
2017-06-19 15:30:00,79.86,79.87,79.86,79.87,53192.0,67.0931,67.1015,67.0931,67.1015,53192.0
2017-06-20 09:30:00,79.87,79.87,79.85,79.86,63748.0,67.1015,67.1015,67.0847,67.0931,63748.0
2017-06-20 10:00:00,79.87,79.88,79.86,79.88,44135.0,67.1015,67.1099,67.0931,67.1099,44135.0
2017-06-20 10:30:00,79.88,79.89,79.88,79.89,30754.0,67.1099,67.1183,67.1099,67.1183,30754.0
2017-06-20 11:00:00,79.89,79.9,79.88,79.9,107573.0,67.1183,67.1267,67.1099,67.1267,107573.0
2017-06-20 11:30:00,79.89,79.91,79.89,79.91,40587.0,67.1183,67.1351,67.1183,67.1351,40587.0
2017-06-20 12:00:00,79.91,79.92,79.89,79.91,41247.0,67.1351,67.1435,67.1183,67.1351,41247.0
2017-06-20 12:30:00,79.91,79.92,79.9,79.91,36949.0,67.1351,67.1435,67.1267,67.1351,36949.0
2017-06-20 13:00:00,79.91,79.91,79.89,79.9,54280.0,67.1351,67.1351,67.1183,67.1267,54280.0
2017-06-20 13:30:00,79.9,79.9,79.89,79.9,45836.0,67.1267,67.1267,67.1183,67.1267,45836.0
2017-06-20 14:00:00,79.9,79.9,79.89,79.9,66005.0,67.1267,67.1267,67.1183,67.1267,66005.0
2017-06-20 14:30:00,79.9,79.92,79.89,79.92,101186.0,67.1267,67.1435,67.1183,67.1435,101186.0
2017-06-20 15:00:00,79.92,79.92,79.9,79.91,108296.0,67.1435,67.1435,67.1267,67.1351,108296.0
2017-06-20 15:30:00,79.92,79.92,79.91,79.92,171416.0,67.1435,67.1435,67.1351,67.1435,171416.0
2017-06-21 09:30:00,79.9,79.9,79.88,79.9,97232.0,67.1267,67.1267,67.1099,67.1267,97232.0
2017-06-21 10:00:00,79.9,79.9,79.87,79.88,178751.0,67.1267,67.1267,67.1015,67.1099,178751.0
2017-06-21 10:30:00,79.88,79.9,79.87,79.88,45168.0,67.1099,67.1267,67.1015,67.1099,45168.0
2017-06-21 11:00:00,79.89,79.92,79.88,79.91,41448.0,67.1183,67.1435,67.1099,67.1351,41448.0
2017-06-21 11:30:00,79.91,79.91,79.87,79.9,537809.0,67.1351,67.1351,67.1015,67.1267,537809.0
2017-06-21 12:00:00,79.89,79.9,79.89,79.9,33016.0,67.1183,67.1267,67.1183,67.1267,33016.0
2017-06-21 12:30:00,79.9,79.92,79.89,79.92,105186.0,67.1267,67.1435,67.1183,67.1435,105186.0
2017-06-21 13:00:00,79.92,79.92,79.91,79.91,49601.0,67.1435,67.1435,67.1351,67.1351,49601.0
2017-06-21 13:30:00,79.91,79.92,79.91,79.92,32588.0,67.1351,67.1435,67.1351,67.1435,32588.0
2017-06-21 14:00:00,79.92,79.92,79.91,79.92,80688.0,67.1435,67.1435,67.1351,67.1435,80688.0
2017-06-21 14:30:00,79.92,79.92,79.91,79.91,67628.0,67.1435,67.1435,67.1351,67.1351,67628.0
2017-06-21 15:00:00,79.91,79.92,79.89,79.9,98412.0,67.1351,67.1435,67.1183,67.1267,98412.0
2017-06-21 15:30:00,79.9,79.92,79.89,79.91,136626.0,67.1267,67.1435,67.1183,67.1351,136626.0
2017-06-22 09:30:00,79.93,79.95,79.91,79.95,105630.0,67.1519,67.1687,67.1351,67.1687,105630.0
2017-06-22 10:00:00,79.95,79.95,79.92,79.93,35453.0,67.1687,67.1687,67.1435,67.1519,35453.0
2017-06-22 10:30:00,79.92,79.93,79.91,79.93,51941.0,67.1435,67.1519,67.1351,67.1519,51941.0
2017-06-22 11:00:00,79.93,79.93,79.91,79.91,30807.0,67.1519,67.1519,67.1351,67.1351,30807.0
2017-06-22 11:30:00,79.92,79.93,79.91,79.92,54893.0,67.1435,67.1519,67.1351,67.1435,54893.0
2017-06-22 12:00:00,79.93,79.93,79.92,79.93,19468.0,67.1519,67.1519,67.1435,67.1519,19468.0
2017-06-22 12:30:00,79.93,79.93,79.92,79.93,27201.0,67.1519,67.1519,67.1435,67.1519,27201.0
2017-06-22 13:00:00,79.92,79.94,79.92,79.94,60102.0,67.1435,67.1603,67.1435,67.1603,60102.0
2017-06-22 13:30:00,79.94,79.94,79.93,79.93,32472.0,67.1603,67.1603,67.1519,67.1519,32472.0
2017-06-22 14:00:00,79.93,79.95,79.93,79.95,203610.0,67.1519,67.1687,67.1519,67.1687,203610.0
2017-06-22 14:30:00,79.95,79.95,79.93,79.93,100608.0,67.1687,67.1687,67.1519,67.1519,100608.0
2017-06-22 15:00:00,79.93,79.94,79.93,79.93,67129.0,67.1519,67.1603,67.1519,67.1519,67129.0
2017-06-22 15:30:00,79.94,79.95,79.92,79.94,48011.0,67.1603,67.1687,67.1435,67.1603,48011.0
2017-06-23 09:30:00,79.93,79.96,79.93,79.94,44616.0,67.1519,67.1771,67.1519,67.1603,44616.0
2017-06-23 10:00:00,79.95,79.95,79.92,79.92,30167.0,67.1687,67.1687,67.1435,67.1435,30167.0
2017-06-23 10:30:00,79.93,79.95,79.92,79.94,28433.0,67.1519,67.1687,67.1435,67.1603,28433.0
2017-06-23 11:00:00,79.94,79.96,79.93,79.95,93594.0,67.1603,67.1771,67.1519,67.1687,93594.0
2017-06-23 11:30:00,79.95,79.96,79.95,79.95,33342.0,67.1687,67.1771,67.1687,67.1687,33342.0
2017-06-23 12:00:00,79.95,79.96,79.95,79.95,47007.0,67.1687,67.1771,67.1687,67.1687,47007.0
2017-06-23 12:30:00,79.96,79.96,79.95,79.95,25368.0,67.1771,67.1771,67.1687,67.1687,25368.0
2017-06-23 13:00:00,79.95,79.96,79.94,79.95,61907.0,67.1687,67.1771,67.1603,67.1687,61907.0
2017-06-23 13:30:00,79.95,79.95,79.94,79.95,64230.0,67.1687,67.1687,67.1603,67.1687,64230.0
2017-06-23 14:00:00,79.95,79.96,79.94,79.96,41705.0,67.1687,67.1771,67.1603,67.1771,41705.0
2017-06-23 14:30:00,79.96,79.96,79.95,79.95,73906.0,67.1771,67.1771,67.1687,67.1687,73906.0
2017-06-23 15:00:00,79.96,79.96,79.95,79.95,49505.0,67.1771,67.1771,67.1687,67.1687,49505.0
2017-06-23 15:30:00,79.95,79.96,79.95,79.96,75647.0,67.1687,67.1771,67.1687,67.1771,75647.0
2017-06-26 09:30:00,79.97,79.97,79.95,79.96,68718.0,67.1855,67.1855,67.1687,67.1771,68718.0
2017-06-26 10:00:00,79.96,79.97,79.96,79.96,26562.0,67.1771,67.1855,67.1771,67.1771,26562.0
2017-06-26 10:30:00,79.97,79.97,79.95,79.96,67044.0,67.1855,67.1855,67.1687,67.1771,67044.0
2017-06-26 11:00:00,79.97,79.97,79.96,79.97,35017.0,67.1855,67.1855,67.1771,67.1855,35017.0
2017-06-26 11:30:00,79.97,79.97,79.96,79.97,34136.0,67.1855,67.1855,67.1771,67.1855,34136.0
2017-06-26 12:00:00,79.97,79.97,79.95,79.96,67533.0,67.1855,67.1855,67.1687,67.1771,67533.0
2017-06-26 12:30:00,79.97,79.97,79.96,79.97,34967.0,67.1855,67.1855,67.1771,67.1855,34967.0
2017-06-26 13:00:00,79.96,79.97,79.96,79.97,51885.0,67.1771,67.1855,67.1771,67.1855,51885.0
2017-06-26 13:30:00,79.96,79.97,79.96,79.96,41156.0,67.1771,67.1855,67.1771,67.1771,41156.0
2017-06-26 14:00:00,79.97,79.98,79.96,79.97,122264.0,67.1855,67.1939,67.1771,67.1855,122264.0
2017-06-26 14:30:00,79.96,79.97,79.96,79.97,141061.0,67.1771,67.1855,67.1771,67.1855,141061.0
2017-06-26 15:00:00,79.97,79.97,79.96,79.97,29721.0,67.1855,67.1855,67.1771,67.1855,29721.0
2017-06-26 15:30:00,79.97,79.98,79.96,79.97,175783.0,67.1855,67.1939,67.1771,67.1855,175783.0
2017-06-27 09:30:00,79.92,79.93,79.91,79.91,87000.0,67.1435,67.1519,67.1351,67.1351,87000.0
2017-06-27 10:00:00,79.91,79.92,79.9,79.91,50547.0,67.1351,67.1435,67.1267,67.1351,50547.0
2017-06-27 10:30:00,79.91,79.91,79.9,79.91,22924.0,67.1351,67.1351,67.1267,67.1351,22924.0
2017-06-27 11:00:00,79.9,79.91,79.89,79.89,36935.0,67.1267,67.1351,67.1183,67.1183,36935.0
2017-06-27 11:30:00,79.89,79.9,79.88,79.89,31574.0,67.1183,67.1267,67.1099,67.1183,31574.0
2017-06-27 12:00:00,79.89,79.89,79.88,79.89,46826.0,67.1183,67.1183,67.1099,67.1183,46826.0
2017-06-27 12:30:00,79.89,79.89,79.88,79.88,17257.0,67.1183,67.1183,67.1099,67.1099,17257.0
2017-06-27 13:00:00,79.89,79.9,79.87,79.88,260321.0,67.1183,67.1267,67.1015,67.1099,260321.0
2017-06-27 13:30:00,79.88,79.89,79.87,79.87,181190.0,67.1099,67.1183,67.1015,67.1015,181190.0
2017-06-27 14:00:00,79.88,79.89,79.87,79.89,45580.0,67.1099,67.1183,67.1015,67.1183,45580.0
2017-06-27 14:30:00,79.88,79.9,79.88,79.9,61126.0,67.1099,67.1267,67.1099,67.1267,61126.0
2017-06-27 15:00:00,79.9,79.9,79.88,79.89,73737.0,67.1267,67.1267,67.1099,67.1183,73737.0
2017-06-27 15:30:00,79.9,79.9,79.87,79.88,140634.0,67.1267,67.1267,67.1015,67.1099,140634.0
2017-06-28 09:30:00,79.92,79.93,79.89,79.9,72150.0,67.1435,67.1519,67.1183,67.1267,72150.0
2017-06-28 10:00:00,79.9,79.91,79.88,79.89,68554.0,67.1267,67.1351,67.1099,67.1183,68554.0
2017-06-28 10:30:00,79.89,79.92,79.89,79.91,45802.0,67.1183,67.1435,67.1183,67.1351,45802.0
2017-06-28 11:00:00,79.92,79.93,79.91,79.92,52699.0,67.1435,67.1519,67.1351,67.1435,52699.0
2017-06-28 11:30:00,79.92,79.93,79.91,79.92,117099.0,67.1435,67.1519,67.1351,67.1435,117099.0
2017-06-28 12:00:00,79.93,79.93,79.92,79.92,128376.0,67.1519,67.1519,67.1435,67.1435,128376.0
2017-06-28 12:30:00,79.92,79.93,79.91,79.92,89502.0,67.1435,67.1519,67.1351,67.1435,89502.0
2017-06-28 13:00:00,79.92,79.93,79.91,79.92,40944.0,67.1435,67.1519,67.1351,67.1435,40944.0
2017-06-28 13:30:00,79.92,79.93,79.91,79.93,57713.0,67.1435,67.1519,67.1351,67.1519,57713.0
2017-06-28 14:00:00,79.93,79.93,79.92,79.93,59222.0,67.1519,67.1519,67.1435,67.1519,59222.0
2017-06-28 14:30:00,79.92,79.93,79.92,79.92,69125.0,67.1435,67.1519,67.1435,67.1435,69125.0
2017-06-28 15:00:00,79.93,79.95,79.92,79.94,147741.0,67.1519,67.1687,67.1435,67.1603,147741.0
2017-06-28 15:30:00,79.95,79.95,79.92,79.92,115433.0,67.1687,67.1687,67.1435,67.1435,115433.0
2017-06-29 09:30:00,79.86,79.86,79.83,79.86,94770.0,67.0931,67.0931,67.0679,67.0931,94770.0
2017-06-29 10:00:00,79.86,79.86,79.85,79.85,38729.0,67.0931,67.0931,67.0847,67.0847,38729.0
2017-06-29 10:30:00,79.86,79.86,79.85,79.86,91463.0,67.0931,67.0931,67.0847,67.0931,91463.0
2017-06-29 11:00:00,79.86,79.87,79.85,79.87,59095.0,67.0931,67.1015,67.0847,67.1015,59095.0
2017-06-29 11:30:00,79.87,79.87,79.86,79.87,42231.0,67.1015,67.1015,67.0931,67.1015,42231.0
2017-06-29 12:00:00,79.87,79.88,79.86,79.87,114362.0,67.1015,67.1099,67.0931,67.1015,114362.0
2017-06-29 12:30:00,79.87,79.88,79.86,79.87,82804.0,67.1015,67.1099,67.0931,67.1015,82804.0
2017-06-29 13:00:00,79.87,79.88,79.87,79.87,31513.0,67.1015,67.1099,67.1015,67.1015,31513.0
2017-06-29 13:30:00,79.87,79.88,79.87,79.88,65693.0,67.1015,67.1099,67.1015,67.1099,65693.0
2017-06-29 14:00:00,79.88,79.88,79.86,79.87,118533.0,67.1099,67.1099,67.0931,67.1015,118533.0
2017-06-29 14:30:00,79.86,79.89,79.86,79.89,103934.0,67.0931,67.1183,67.0931,67.1183,103934.0
2017-06-29 15:00:00,79.88,79.89,79.87,79.89,79262.0,67.1099,67.1183,67.1015,67.1183,79262.0
2017-06-29 15:30:00,79.89,79.89,79.88,79.89,89569.0,67.1183,67.1183,67.1099,67.1183,89569.0
2017-06-30 09:30:00,79.91,79.91,79.87,79.89,71570.0,67.1351,67.1351,67.1015,67.1183,71570.0
2017-06-30 10:00:00,79.89,79.89,79.88,79.89,35214.0,67.1183,67.1183,67.1099,67.1183,35214.0
2017-06-30 10:30:00,79.88,79.89,79.87,79.87,50109.0,67.1099,67.1183,67.1015,67.1015,50109.0
2017-06-30 11:00:00,79.87,79.88,79.86,79.87,33684.0,67.1015,67.1099,67.0931,67.1015,33684.0
2017-06-30 11:30:00,79.87,79.88,79.86,79.87,30874.0,67.1015,67.1099,67.0931,67.1015,30874.0
2017-06-30 12:00:00,79.86,79.88,79.86,79.88,34956.0,67.0931,67.1099,67.0931,67.1099,34956.0
2017-06-30 12:30:00,79.88,79.89,79.87,79.89,21909.0,67.1099,67.1183,67.1015,67.1183,21909.0
2017-06-30 13:00:00,79.89,79.89,79.86,79.86,52727.0,67.1183,67.1183,67.0931,67.0931,52727.0
2017-06-30 13:30:00,79.87,79.87,79.86,79.87,44279.0,67.1015,67.1015,67.0931,67.1015,44279.0
2017-06-30 14:00:00,79.87,79.88,79.85,79.86,150671.0,67.1015,67.1099,67.0847,67.0931,150671.0
2017-06-30 14:30:00,79.86,79.86,79.85,79.85,43778.0,67.0931,67.0931,67.0847,67.0847,43778.0
2017-06-30 15:00:00,79.86,79.86,79.85,79.86,70732.0,67.0931,67.0931,67.0847,67.0931,70732.0
2017-06-30 15:30:00,79.86,79.86,79.82,79.84,138632.0,67.0931,67.0931,67.0595,67.0763,138632.0
2017-07-03 09:30:00,79.73,79.73,79.7,79.71,62250.0,67.0741,67.0741,67.0489,67.0573,62250.0
2017-07-03 10:00:00,79.72,79.72,79.67,79.67,40261.0,67.0657,67.0657,67.0236,67.0236,40261.0
2017-07-03 10:30:00,79.67,79.69,79.65,79.66,90020.0,67.0236,67.0404,67.0068,67.0152,90020.0
2017-07-03 11:00:00,79.65,79.66,79.64,79.65,73754.0,67.0068,67.0152,66.9984,67.0068,73754.0
2017-07-03 11:30:00,79.64,79.66,79.64,79.65,47838.0,66.9984,67.0152,66.9984,67.0068,47838.0
2017-07-03 12:00:00,79.66,79.68,79.65,79.67,110486.0,67.0152,67.032,67.0068,67.0236,110486.0
2017-07-03 12:30:00,79.68,79.68,79.67,79.67,125434.0,67.032,67.032,67.0236,67.0236,125434.0
2017-07-05 09:30:00,79.65,79.67,79.64,79.67,107838.0,67.0068,67.0236,66.9984,67.0236,107838.0
2017-07-05 10:00:00,79.66,79.7,79.66,79.7,33253.0,67.0152,67.0489,67.0152,67.0489,33253.0
2017-07-05 10:30:00,79.7,79.7,79.67,79.68,40798.0,67.0489,67.0489,67.0236,67.032,40798.0
2017-07-05 11:00:00,79.68,79.69,79.67,79.69,52032.0,67.032,67.0404,67.0236,67.0404,52032.0
2017-07-05 11:30:00,79.69,79.69,79.68,79.69,44123.0,67.0404,67.0404,67.032,67.0404,44123.0
2017-07-05 12:00:00,79.68,79.69,79.68,79.69,24380.0,67.032,67.0404,67.032,67.0404,24380.0
2017-07-05 12:30:00,79.69,79.69,79.67,79.67,29267.0,67.0404,67.0404,67.0236,67.0236,29267.0
2017-07-05 13:00:00,79.68,79.69,79.67,79.69,60874.0,67.032,67.0404,67.0236,67.0404,60874.0
2017-07-05 13:30:00,79.69,79.69,79.68,79.68,55149.0,67.0404,67.0404,67.032,67.032,55149.0
2017-07-05 14:00:00,79.69,79.7,79.65,79.66,66060.0,67.0404,67.0489,67.0068,67.0152,66060.0
2017-07-05 14:30:00,79.66,79.68,79.65,79.67,58632.0,67.0152,67.032,67.0068,67.0236,58632.0
2017-07-05 15:00:00,79.68,79.69,79.67,79.69,104830.0,67.032,67.0404,67.0236,67.0404,104830.0
2017-07-05 15:30:00,79.69,79.69,79.68,79.69,110765.0,67.0404,67.0404,67.032,67.0404,110765.0
2017-07-06 09:30:00,79.65,79.67,79.65,79.67,104984.0,67.0068,67.0236,67.0068,67.0236,104984.0
2017-07-06 10:00:00,79.66,79.67,79.64,79.64,53088.0,67.0152,67.0236,66.9984,66.9984,53088.0
2017-07-06 10:30:00,79.65,79.65,79.64,79.65,22473.0,67.0068,67.0068,66.9984,67.0068,22473.0
2017-07-06 11:00:00,79.65,79.65,79.62,79.64,100845.0,67.0068,67.0068,66.9816,66.9984,100845.0
2017-07-06 11:30:00,79.64,79.66,79.63,79.64,136383.0,66.9984,67.0152,66.99,66.9984,136383.0
2017-07-06 12:00:00,79.64,79.66,79.63,79.65,32398.0,66.9984,67.0152,66.99,67.0068,32398.0
2017-07-06 12:30:00,79.66,79.66,79.64,79.64,72620.0,67.0152,67.0152,66.9984,66.9984,72620.0
2017-07-06 13:00:00,79.65,79.66,79.63,79.66,128713.0,67.0068,67.0152,66.99,67.0152,128713.0
2017-07-06 13:30:00,79.66,79.66,79.64,79.65,167801.0,67.0152,67.0152,66.9984,67.0068,167801.0
2017-07-06 14:00:00,79.65,79.66,79.64,79.66,91912.0,67.0068,67.0152,66.9984,67.0152,91912.0
2017-07-06 14:30:00,79.66,79.67,79.65,79.67,35633.0,67.0152,67.0236,67.0068,67.0236,35633.0
2017-07-06 15:00:00,79.67,79.67,79.65,79.66,152568.0,67.0236,67.0236,67.0068,67.0152,152568.0
2017-07-06 15:30:00,79.66,79.67,79.65,79.67,202440.0,67.0152,67.0236,67.0068,67.0236,202440.0
2017-07-07 09:30:00,79.69,79.7,79.68,79.68,220016.0,67.0404,67.0489,67.032,67.032,220016.0
2017-07-07 10:00:00,79.68,79.69,79.67,79.69,53888.0,67.032,67.0404,67.0236,67.0404,53888.0
2017-07-07 10:30:00,79.68,79.69,79.68,79.69,48204.0,67.032,67.0404,67.032,67.0404,48204.0
2017-07-07 11:00:00,79.69,79.69,79.67,79.68,78741.0,67.0404,67.0404,67.0236,67.032,78741.0
2017-07-07 11:30:00,79.68,79.68,79.67,79.68,137597.0,67.032,67.032,67.0236,67.032,137597.0
2017-07-07 12:00:00,79.67,79.68,79.67,79.68,36848.0,67.0236,67.032,67.0236,67.032,36848.0
2017-07-07 12:30:00,79.67,79.69,79.67,79.69,123132.0,67.0236,67.0404,67.0236,67.0404,123132.0
2017-07-07 13:00:00,79.68,79.69,79.68,79.69,47156.0,67.032,67.0404,67.032,67.0404,47156.0
2017-07-07 13:30:00,79.68,79.69,79.67,79.68,60606.0,67.032,67.0404,67.0236,67.032,60606.0
2017-07-07 14:00:00,79.68,79.68,79.66,79.67,50777.0,67.032,67.032,67.0152,67.0236,50777.0
2017-07-07 14:30:00,79.67,79.67,79.66,79.67,67985.0,67.0236,67.0236,67.0152,67.0236,67985.0
2017-07-07 15:00:00,79.67,79.68,79.66,79.67,52706.0,67.0236,67.032,67.0152,67.0236,52706.0
2017-07-07 15:30:00,79.68,79.69,79.67,79.68,68500.0,67.032,67.0404,67.0236,67.032,68500.0
2017-07-10 09:30:00,79.71,79.71,79.69,79.7,90052.0,67.0573,67.0573,67.0404,67.0489,90052.0
2017-07-10 10:00:00,79.7,79.7,79.69,79.7,28018.0,67.0489,67.0489,67.0404,67.0489,28018.0
2017-07-10 10:30:00,79.71,79.72,79.69,79.71,41881.0,67.0573,67.0657,67.0404,67.0573,41881.0
2017-07-10 11:00:00,79.7,79.73,79.7,79.72,21384.0,67.0489,67.0741,67.0489,67.0657,21384.0
2017-07-10 11:30:00,79.73,79.73,79.72,79.73,67612.0,67.0741,67.0741,67.0657,67.0741,67612.0
2017-07-10 12:00:00,79.73,79.73,79.7,79.71,45003.0,67.0741,67.0741,67.0489,67.0573,45003.0
2017-07-10 12:30:00,79.72,79.72,79.71,79.72,28962.0,67.0657,67.0657,67.0573,67.0657,28962.0
2017-07-10 13:00:00,79.72,79.72,79.71,79.72,76454.0,67.0657,67.0657,67.0573,67.0657,76454.0
2017-07-10 13:30:00,79.71,79.72,79.71,79.71,26435.0,67.0573,67.0657,67.0573,67.0573,26435.0
2017-07-10 14:00:00,79.72,79.72,79.71,79.72,43148.0,67.0657,67.0657,67.0573,67.0657,43148.0
2017-07-10 14:30:00,79.72,79.73,79.71,79.72,33660.0,67.0657,67.0741,67.0573,67.0657,33660.0
2017-07-10 15:00:00,79.73,79.73,79.71,79.72,54345.0,67.0741,67.0741,67.0573,67.0657,54345.0
2017-07-10 15:30:00,79.72,79.74,79.71,79.73,1213449.0,67.0657,67.0825,67.0573,67.0741,1213449.0
2017-07-11 09:30:00,79.69,79.71,79.68,79.7,56973.0,67.0404,67.0573,67.032,67.0489,56973.0
2017-07-11 10:00:00,79.71,79.71,79.7,79.71,28034.0,67.0573,67.0573,67.0489,67.0573,28034.0
2017-07-11 10:30:00,79.7,79.71,79.7,79.7,42793.0,67.0489,67.0573,67.0489,67.0489,42793.0
2017-07-11 11:00:00,79.71,79.73,79.69,79.73,52787.0,67.0573,67.0741,67.0404,67.0741,52787.0
2017-07-11 11:30:00,79.72,79.73,79.71,79.71,32206.0,67.0657,67.0741,67.0573,67.0573,32206.0
2017-07-11 12:00:00,79.72,79.72,79.71,79.71,26287.0,67.0657,67.0657,67.0573,67.0573,26287.0
2017-07-11 12:30:00,79.71,79.75,79.71,79.75,33816.0,67.0573,67.0909,67.0573,67.0909,33816.0
2017-07-11 13:00:00,79.75,79.76,79.74,79.75,30760.0,67.0909,67.0993,67.0825,67.0909,30760.0
2017-07-11 13:30:00,79.75,79.77,79.74,79.75,49107.0,67.0909,67.1077,67.0825,67.0909,49107.0
2017-07-11 14:00:00,79.75,79.76,79.74,79.75,67029.0,67.0909,67.0993,67.0825,67.0909,67029.0
2017-07-11 14:30:00,79.76,79.76,79.74,79.75,50785.0,67.0993,67.0993,67.0825,67.0909,50785.0
2017-07-11 15:00:00,79.75,79.76,79.74,79.76,60911.0,67.0909,67.0993,67.0825,67.0993,60911.0
2017-07-11 15:30:00,79.75,79.78,79.75,79.78,821671.0,67.0909,67.1162,67.0909,67.1162,821671.0
2017-07-12 09:30:00,79.87,79.87,79.84,79.84,55855.0,67.1919,67.1919,67.1666,67.1666,55855.0
2017-07-12 10:00:00,79.84,79.85,79.83,79.84,75251.0,67.1666,67.175,67.1582,67.1666,75251.0
2017-07-12 10:30:00,79.84,79.86,79.83,79.86,58329.0,67.1666,67.1835,67.1582,67.1835,58329.0
2017-07-12 11:00:00,79.86,79.87,79.85,79.85,338192.0,67.1835,67.1919,67.175,67.175,338192.0
2017-07-12 11:30:00,79.86,79.86,79.84,79.85,68540.0,67.1835,67.1835,67.1666,67.175,68540.0
2017-07-12 12:00:00,79.86,79.86,79.84,79.85,73854.0,67.1835,67.1835,67.1666,67.175,73854.0
2017-07-12 12:30:00,79.85,79.86,79.84,79.84,42520.0,67.175,67.1835,67.1666,67.1666,42520.0
2017-07-12 13:00:00,79.85,79.85,79.83,79.84,38500.0,67.175,67.175,67.1582,67.1666,38500.0
2017-07-12 13:30:00,79.84,79.85,79.82,79.83,41701.0,67.1666,67.175,67.1498,67.1582,41701.0
2017-07-12 14:00:00,79.83,79.85,79.82,79.84,127601.0,67.1582,67.175,67.1498,67.1666,127601.0
2017-07-12 14:30:00,79.84,79.85,79.83,79.84,83141.0,67.1666,67.175,67.1582,67.1666,83141.0
2017-07-12 15:00:00,79.84,79.85,79.83,79.85,156091.0,67.1666,67.175,67.1582,67.175,156091.0
2017-07-12 15:30:00,79.84,79.86,79.84,79.85,172525.0,67.1666,67.1835,67.1666,67.175,172525.0
2017-07-13 09:30:00,79.84,79.84,79.8,79.83,85549.0,67.1666,67.1666,67.133,67.1582,85549.0
2017-07-13 10:00:00,79.84,79.84,79.78,79.78,26937.0,67.1666,67.1666,67.1162,67.1162,26937.0
2017-07-13 10:30:00,79.79,79.81,79.78,79.8,27916.0,67.1246,67.1414,67.1162,67.133,27916.0
2017-07-13 11:00:00,79.79,79.82,79.79,79.8,56854.0,67.1246,67.1498,67.1246,67.133,56854.0
2017-07-13 11:30:00,79.8,79.8,79.79,79.79,44039.0,67.133,67.133,67.1246,67.1246,44039.0
2017-07-13 12:00:00,79.8,79.8,79.79,79.8,39778.0,67.133,67.133,67.1246,67.133,39778.0
2017-07-13 12:30:00,79.8,79.8,79.79,79.8,40290.0,67.133,67.133,67.1246,67.133,40290.0
2017-07-13 13:00:00,79.79,79.82,79.79,79.81,105812.0,67.1246,67.1498,67.1246,67.1414,105812.0
2017-07-13 13:30:00,79.82,79.82,79.81,79.82,34383.0,67.1498,67.1498,67.1414,67.1498,34383.0
2017-07-13 14:00:00,79.82,79.82,79.81,79.81,72109.0,67.1498,67.1498,67.1414,67.1414,72109.0
2017-07-13 14:30:00,79.81,79.82,79.81,79.82,86017.0,67.1414,67.1498,67.1414,67.1498,86017.0
2017-07-13 15:00:00,79.81,79.82,79.81,79.82,41360.0,67.1414,67.1498,67.1414,67.1498,41360.0
2017-07-13 15:30:00,79.81,79.83,79.81,79.83,127450.0,67.1414,67.1582,67.1414,67.1582,127450.0
2017-07-14 09:30:00,79.9,79.92,79.88,79.91,54078.0,67.2171,67.2339,67.2003,67.2255,54078.0
2017-07-14 10:00:00,79.91,79.91,79.89,79.89,27489.0,67.2255,67.2255,67.2087,67.2087,27489.0
2017-07-14 10:30:00,79.9,79.9,79.87,79.87,52588.0,67.2171,67.2171,67.1919,67.1919,52588.0
2017-07-14 11:00:00,79.88,79.88,79.87,79.88,32607.0,67.2003,67.2003,67.1919,67.2003,32607.0
2017-07-14 11:30:00,79.87,79.88,79.87,79.88,40494.0,67.1919,67.2003,67.1919,67.2003,40494.0
2017-07-14 12:00:00,79.88,79.88,79.87,79.88,42297.0,67.2003,67.2003,67.1919,67.2003,42297.0
2017-07-14 12:30:00,79.87,79.88,79.87,79.88,23861.0,67.1919,67.2003,67.1919,67.2003,23861.0
2017-07-14 13:00:00,79.88,79.88,79.87,79.88,38507.0,67.2003,67.2003,67.1919,67.2003,38507.0
2017-07-14 13:30:00,79.88,79.88,79.87,79.87,44492.0,67.2003,67.2003,67.1919,67.1919,44492.0
2017-07-14 14:00:00,79.88,79.88,79.87,79.88,53305.0,67.2003,67.2003,67.1919,67.2003,53305.0
2017-07-14 14:30:00,79.88,79.88,79.87,79.88,32917.0,67.2003,67.2003,67.1919,67.2003,32917.0
2017-07-14 15:00:00,79.87,79.88,79.86,79.87,389623.0,67.1919,67.2003,67.1835,67.1919,389623.0
2017-07-14 15:30:00,79.88,79.88,79.87,79.88,213484.0,67.2003,67.2003,67.1919,67.2003,213484.0
2017-07-17 09:30:00,79.9,79.9,79.87,79.87,107022.0,67.2171,67.2171,67.1919,67.1919,107022.0
2017-07-17 10:00:00,79.88,79.88,79.87,79.87,58262.0,67.2003,67.2003,67.1919,67.1919,58262.0
2017-07-17 10:30:00,79.88,79.88,79.87,79.88,223887.0,67.2003,67.2003,67.1919,67.2003,223887.0
2017-07-17 11:00:00,79.88,79.88,79.87,79.88,42542.0,67.2003,67.2003,67.1919,67.2003,42542.0
2017-07-17 11:30:00,79.88,79.88,79.85,79.87,63428.0,67.2003,67.2003,67.175,67.1919,63428.0
2017-07-17 12:00:00,79.87,79.88,79.86,79.88,40111.0,67.1919,67.2003,67.1835,67.2003,40111.0
2017-07-17 12:30:00,79.88,79.88,79.86,79.88,120690.0,67.2003,67.2003,67.1835,67.2003,120690.0
2017-07-17 13:00:00,79.88,79.88,79.87,79.88,26763.0,67.2003,67.2003,67.1919,67.2003,26763.0
2017-07-17 13:30:00,79.88,79.89,79.87,79.89,110978.0,67.2003,67.2087,67.1919,67.2087,110978.0
2017-07-17 14:00:00,79.89,79.89,79.87,79.88,68686.0,67.2087,67.2087,67.1919,67.2003,68686.0
2017-07-17 14:30:00,79.88,79.88,79.87,79.88,32186.0,67.2003,67.2003,67.1919,67.2003,32186.0
2017-07-17 15:00:00,79.88,79.89,79.87,79.88,75003.0,67.2003,67.2087,67.1919,67.2003,75003.0
2017-07-17 15:30:00,79.89,79.89,79.88,79.89,132381.0,67.2087,67.2087,67.2003,67.2087,132381.0
2017-07-18 09:30:00,79.93,79.93,79.9,79.9,72711.0,67.2423,67.2423,67.2171,67.2171,72711.0
2017-07-18 10:00:00,79.91,79.93,79.9,79.92,30337.0,67.2255,67.2423,67.2171,67.2339,30337.0
2017-07-18 10:30:00,79.93,79.93,79.92,79.93,34013.0,67.2423,67.2423,67.2339,67.2423,34013.0
2017-07-18 11:00:00,79.92,79.93,79.91,79.92,22739.0,67.2339,67.2423,67.2255,67.2339,22739.0
2017-07-18 11:30:00,79.92,79.94,79.92,79.93,38542.0,67.2339,67.2508,67.2339,67.2423,38542.0
2017-07-18 12:00:00,79.93,79.95,79.92,79.94,84412.0,67.2423,67.2592,67.2339,67.2508,84412.0
2017-07-18 12:30:00,79.95,79.95,79.93,79.93,49074.0,67.2592,67.2592,67.2423,67.2423,49074.0
2017-07-18 13:00:00,79.94,79.94,79.93,79.94,36081.0,67.2508,67.2508,67.2423,67.2508,36081.0
2017-07-18 13:30:00,79.94,79.94,79.92,79.93,42044.0,67.2508,67.2508,67.2339,67.2423,42044.0
2017-07-18 14:00:00,79.92,79.94,79.91,79.93,121376.0,67.2339,67.2508,67.2255,67.2423,121376.0
2017-07-18 14:30:00,79.94,79.95,79.93,79.94,129367.0,67.2508,67.2592,67.2423,67.2508,129367.0
2017-07-18 15:00:00,79.93,79.94,79.91,79.91,93716.0,67.2423,67.2508,67.2255,67.2255,93716.0
2017-07-18 15:30:00,79.92,79.92,79.89,79.9,996640.0,67.2339,67.2339,67.2087,67.2171,996640.0
2017-07-19 09:30:00,79.94,79.95,79.92,79.94,67284.0,67.2508,67.2592,67.2339,67.2508,67284.0
2017-07-19 10:00:00,79.93,79.94,79.92,79.93,84904.0,67.2423,67.2508,67.2339,67.2423,84904.0
2017-07-19 10:30:00,79.92,79.94,79.91,79.93,62878.0,67.2339,67.2508,67.2255,67.2423,62878.0
2017-07-19 11:00:00,79.93,79.94,79.92,79.93,31124.0,67.2423,67.2508,67.2339,67.2423,31124.0
2017-07-19 11:30:00,79.93,79.94,79.92,79.93,30815.0,67.2423,67.2508,67.2339,67.2423,30815.0
2017-07-19 12:00:00,79.93,79.94,79.92,79.93,32759.0,67.2423,67.2508,67.2339,67.2423,32759.0
2017-07-19 12:30:00,79.92,79.93,79.92,79.92,32247.0,67.2339,67.2423,67.2339,67.2339,32247.0
2017-07-19 13:00:00,79.92,79.93,79.92,79.93,19069.0,67.2339,67.2423,67.2339,67.2423,19069.0
2017-07-19 13:30:00,79.92,79.93,79.92,79.92,74786.0,67.2339,67.2423,67.2339,67.2339,74786.0
2017-07-19 14:00:00,79.93,79.94,79.91,79.94,227016.0,67.2423,67.2508,67.2255,67.2508,227016.0
2017-07-19 14:30:00,79.94,79.94,79.93,79.93,72024.0,67.2508,67.2508,67.2423,67.2423,72024.0
2017-07-19 15:00:00,79.94,79.94,79.92,79.93,65192.0,67.2508,67.2508,67.2339,67.2423,65192.0
2017-07-19 15:30:00,79.93,79.94,79.9,79.9,655851.0,67.2423,67.2508,67.2171,67.2171,655851.0
2017-07-20 09:30:00,79.95,79.96,79.94,79.95,42751.0,67.2592,67.2676,67.2508,67.2592,42751.0
2017-07-20 10:00:00,79.94,79.95,79.93,79.94,34670.0,67.2508,67.2592,67.2423,67.2508,34670.0
2017-07-20 10:30:00,79.93,79.95,79.93,79.94,69261.0,67.2423,67.2592,67.2423,67.2508,69261.0
2017-07-20 11:00:00,79.94,79.97,79.93,79.96,88100.0,67.2508,67.276,67.2423,67.2676,88100.0
2017-07-20 11:30:00,79.95,79.97,79.95,79.96,49486.0,67.2592,67.276,67.2592,67.2676,49486.0
2017-07-20 12:00:00,79.97,79.97,79.95,79.96,25051.0,67.276,67.276,67.2592,67.2676,25051.0
2017-07-20 12:30:00,79.96,79.96,79.95,79.95,28065.0,67.2676,67.2676,67.2592,67.2592,28065.0
2017-07-20 13:00:00,79.95,79.96,79.94,79.95,28905.0,67.2592,67.2676,67.2508,67.2592,28905.0
2017-07-20 13:30:00,79.95,79.95,79.92,79.92,147857.0,67.2592,67.2592,67.2339,67.2339,147857.0
2017-07-20 14:00:00,79.92,79.93,79.92,79.92,101498.0,67.2339,67.2423,67.2339,67.2339,101498.0
2017-07-20 14:30:00,79.92,79.93,79.91,79.92,97011.0,67.2339,67.2423,67.2255,67.2339,97011.0
2017-07-20 15:00:00,79.92,79.93,79.92,79.93,81069.0,67.2339,67.2423,67.2339,67.2423,81069.0
2017-07-20 15:30:00,79.93,79.93,79.91,79.92,91239.0,67.2423,67.2423,67.2255,67.2339,91239.0
2017-07-21 09:30:00,79.99,79.99,79.96,79.96,37805.0,67.2928,67.2928,67.2676,67.2676,37805.0
2017-07-21 10:00:00,79.97,79.98,79.95,79.95,170187.0,67.276,67.2844,67.2592,67.2592,170187.0
2017-07-21 10:30:00,79.96,79.97,79.95,79.96,22265.0,67.2676,67.276,67.2592,67.2676,22265.0
2017-07-21 11:00:00,79.97,79.97,79.96,79.96,35630.0,67.276,67.276,67.2676,67.2676,35630.0
2017-07-21 11:30:00,79.97,79.97,79.96,79.97,40746.0,67.276,67.276,67.2676,67.276,40746.0
2017-07-21 12:00:00,79.97,79.98,79.96,79.98,81766.0,67.276,67.2844,67.2676,67.2844,81766.0
2017-07-21 12:30:00,79.98,79.98,79.97,79.97,26953.0,67.2844,67.2844,67.276,67.276,26953.0
2017-07-21 13:00:00,79.98,79.98,79.97,79.98,51037.0,67.2844,67.2844,67.276,67.2844,51037.0
2017-07-21 13:30:00,79.98,79.99,79.97,79.99,37398.0,67.2844,67.2928,67.276,67.2928,37398.0
2017-07-21 14:00:00,79.99,80.0,79.98,80.0,122992.0,67.2928,67.3012,67.2844,67.3012,122992.0
2017-07-21 14:30:00,79.99,80.0,79.98,79.99,154262.0,67.2928,67.3012,67.2844,67.2928,154262.0
2017-07-21 15:00:00,79.99,79.99,79.98,79.99,54751.0,67.2928,67.2928,67.2844,67.2928,54751.0
2017-07-21 15:30:00,79.98,79.99,79.98,79.99,63336.0,67.2844,67.2928,67.2844,67.2928,63336.0
2017-07-24 09:30:00,79.98,79.98,79.96,79.97,61951.0,67.2844,67.2844,67.2676,67.276,61951.0
2017-07-24 10:00:00,79.97,79.98,79.96,79.97,50940.0,67.276,67.2844,67.2676,67.276,50940.0
2017-07-24 10:30:00,79.97,79.98,79.96,79.97,63472.0,67.276,67.2844,67.2676,67.276,63472.0
2017-07-24 11:00:00,79.97,79.97,79.96,79.97,47344.0,67.276,67.276,67.2676,67.276,47344.0
2017-07-24 11:30:00,79.97,79.97,79.96,79.97,43783.0,67.276,67.276,67.2676,67.276,43783.0
2017-07-24 12:00:00,79.96,79.96,79.95,79.96,49515.0,67.2676,67.2676,67.2592,67.2676,49515.0
2017-07-24 12:30:00,79.95,79.96,79.95,79.95,26576.0,67.2592,67.2676,67.2592,67.2592,26576.0
2017-07-24 13:00:00,79.95,79.96,79.93,79.93,82335.0,67.2592,67.2676,67.2423,67.2423,82335.0
2017-07-24 13:30:00,79.94,79.94,79.93,79.93,42169.0,67.2508,67.2508,67.2423,67.2423,42169.0
2017-07-24 14:00:00,79.94,79.95,79.93,79.94,68777.0,67.2508,67.2592,67.2423,67.2508,68777.0
2017-07-24 14:30:00,79.95,79.95,79.94,79.94,48802.0,67.2592,67.2592,67.2508,67.2508,48802.0
2017-07-24 15:00:00,79.94,79.95,79.94,79.94,84835.0,67.2508,67.2592,67.2508,67.2508,84835.0
2017-07-24 15:30:00,79.95,79.95,79.94,79.95,105877.0,67.2592,67.2592,67.2508,67.2592,105877.0
2017-07-25 09:30:00,79.88,79.91,79.88,79.89,135256.0,67.2003,67.2255,67.2003,67.2087,135256.0
2017-07-25 10:00:00,79.9,79.9,79.88,79.9,85984.0,67.2171,67.2171,67.2003,67.2171,85984.0
2017-07-25 10:30:00,79.89,79.9,79.87,79.88,47996.0,67.2087,67.2171,67.1919,67.2003,47996.0
2017-07-25 11:00:00,79.88,79.88,79.87,79.88,43143.0,67.2003,67.2003,67.1919,67.2003,43143.0
2017-07-25 11:30:00,79.88,79.88,79.87,79.87,60065.0,67.2003,67.2003,67.1919,67.1919,60065.0
2017-07-25 12:00:00,79.88,79.88,79.86,79.87,153424.0,67.2003,67.2003,67.1835,67.1919,153424.0
2017-07-25 12:30:00,79.87,79.87,79.85,79.86,73156.0,67.1919,67.1919,67.175,67.1835,73156.0
2017-07-25 13:00:00,79.86,79.88,79.85,79.88,70422.0,67.1835,67.2003,67.175,67.2003,70422.0
2017-07-25 13:30:00,79.88,79.88,79.87,79.87,55785.0,67.2003,67.2003,67.1919,67.1919,55785.0
2017-07-25 14:00:00,79.87,79.88,79.86,79.87,26234.0,67.1919,67.2003,67.1835,67.1919,26234.0
2017-07-25 14:30:00,79.87,79.87,79.85,79.86,91307.0,67.1919,67.1919,67.175,67.1835,91307.0
2017-07-25 15:00:00,79.85,79.86,79.85,79.86,77775.0,67.175,67.1835,67.175,67.1835,77775.0
2017-07-25 15:30:00,79.85,79.86,79.84,79.84,112254.0,67.175,67.1835,67.1666,67.1666,112254.0
2017-07-26 09:30:00,79.89,79.89,79.86,79.89,53929.0,67.2087,67.2087,67.1835,67.2087,53929.0
2017-07-26 10:00:00,79.88,79.9,79.88,79.89,47784.0,67.2003,67.2171,67.2003,67.2087,47784.0
2017-07-26 10:30:00,79.89,79.89,79.88,79.89,46029.0,67.2087,67.2087,67.2003,67.2087,46029.0
2017-07-26 11:00:00,79.88,79.9,79.88,79.89,31408.0,67.2003,67.2171,67.2003,67.2087,31408.0
2017-07-26 11:30:00,79.88,79.89,79.87,79.88,29480.0,67.2003,67.2087,67.1919,67.2003,29480.0
2017-07-26 12:00:00,79.88,79.89,79.87,79.89,37984.0,67.2003,67.2087,67.1919,67.2087,37984.0
2017-07-26 12:30:00,79.88,79.89,79.88,79.89,20333.0,67.2003,67.2087,67.2003,67.2087,20333.0
2017-07-26 13:00:00,79.88,79.91,79.88,79.91,33134.0,67.2003,67.2255,67.2003,67.2255,33134.0
2017-07-26 13:30:00,79.9,79.92,79.9,79.92,50426.0,67.2171,67.2339,67.2171,67.2339,50426.0
2017-07-26 14:00:00,79.91,79.98,79.9,79.97,54729.0,67.2255,67.2844,67.2171,67.276,54729.0
2017-07-26 14:30:00,79.98,79.99,79.96,79.99,58520.0,67.2844,67.2928,67.2676,67.2928,58520.0
2017-07-26 15:00:00,79.98,80.0,79.98,79.98,97376.0,67.2844,67.3012,67.2844,67.2844,97376.0
2017-07-26 15:30:00,79.98,79.99,79.96,79.97,83071.0,67.2844,67.2928,67.2676,67.276,83071.0
2017-07-27 09:30:00,79.95,79.97,79.93,79.96,52291.0,67.2592,67.276,67.2423,67.2676,52291.0
2017-07-27 10:00:00,79.96,79.97,79.94,79.94,32214.0,67.2676,67.276,67.2508,67.2508,32214.0
2017-07-27 10:30:00,79.95,79.95,79.92,79.94,65846.0,67.2592,67.2592,67.2339,67.2508,65846.0
2017-07-27 11:00:00,79.94,79.96,79.93,79.95,33666.0,67.2508,67.2676,67.2423,67.2592,33666.0
2017-07-27 11:30:00,79.94,79.95,79.94,79.95,40770.0,67.2508,67.2592,67.2508,67.2592,40770.0
2017-07-27 12:00:00,79.95,79.95,79.93,79.94,25573.0,67.2592,67.2592,67.2423,67.2508,25573.0
2017-07-27 12:30:00,79.94,79.97,79.93,79.96,16014.0,67.2508,67.276,67.2423,67.2676,16014.0
2017-07-27 13:00:00,79.97,79.98,79.94,79.96,73313.0,67.276,67.2844,67.2508,67.2676,73313.0
2017-07-27 13:30:00,79.97,79.98,79.94,79.98,55522.0,67.276,67.2844,67.2508,67.2844,55522.0
2017-07-27 14:00:00,79.97,79.97,79.95,79.97,54204.0,67.276,67.276,67.2592,67.276,54204.0
2017-07-27 14:30:00,79.96,79.98,79.96,79.98,57397.0,67.2676,67.2844,67.2676,67.2844,57397.0
2017-07-27 15:00:00,79.98,79.98,79.97,79.98,51442.0,67.2844,67.2844,67.276,67.2844,51442.0
2017-07-27 15:30:00,79.97,79.98,79.96,79.97,63662.0,67.276,67.2844,67.2676,67.276,63662.0
2017-07-28 09:30:00,79.97,79.97,79.95,79.97,48323.0,67.276,67.276,67.2592,67.276,48323.0
2017-07-28 10:00:00,79.97,79.97,79.96,79.96,25780.0,67.276,67.276,67.2676,67.2676,25780.0
2017-07-28 10:30:00,79.96,79.98,79.96,79.98,16626.0,67.2676,67.2844,67.2676,67.2844,16626.0
2017-07-28 11:00:00,79.97,80.0,79.97,79.99,55052.0,67.276,67.3012,67.276,67.2928,55052.0
2017-07-28 11:30:00,80.0,80.0,79.98,79.98,61361.0,67.3012,67.3012,67.2844,67.2844,61361.0
2017-07-28 12:00:00,79.98,79.99,79.98,79.99,22877.0,67.2844,67.2928,67.2844,67.2928,22877.0
2017-07-28 12:30:00,79.99,80.0,79.98,79.99,345644.0,67.2928,67.3012,67.2844,67.2928,345644.0
2017-07-28 13:00:00,79.99,79.99,79.98,79.99,28397.0,67.2928,67.2928,67.2844,67.2928,28397.0
2017-07-28 13:30:00,79.99,79.99,79.97,79.99,94018.0,67.2928,67.2928,67.276,67.2928,94018.0
2017-07-28 14:00:00,79.98,79.99,79.98,79.98,54925.0,67.2844,67.2928,67.2844,67.2844,54925.0
2017-07-28 14:30:00,79.98,79.99,79.98,79.99,27973.0,67.2844,67.2928,67.2844,67.2928,27973.0
2017-07-28 15:00:00,79.98,79.99,79.98,79.99,52986.0,67.2844,67.2928,67.2844,67.2928,52986.0
2017-07-28 15:30:00,79.99,79.99,79.98,79.99,126795.0,67.2928,67.2928,67.2844,67.2928,126795.0
2017-07-31 09:30:00,80.0,80.0,79.97,79.99,59014.0,67.3012,67.3012,67.276,67.2928,59014.0
2017-07-31 10:00:00,79.99,80.0,79.98,79.99,44254.0,67.2928,67.3012,67.2844,67.2928,44254.0
2017-07-31 10:30:00,80.0,80.0,79.99,80.0,38268.0,67.3012,67.3012,67.2928,67.3012,38268.0
2017-07-31 11:00:00,80.0,80.01,79.99,80.0,195485.0,67.3012,67.3097,67.2928,67.3012,195485.0
2017-07-31 11:30:00,80.0,80.01,79.99,80.0,36404.0,67.3012,67.3097,67.2928,67.3012,36404.0
2017-07-31 12:00:00,80.0,80.0,79.99,80.0,23158.0,67.3012,67.3012,67.2928,67.3012,23158.0
2017-07-31 12:30:00,80.0,80.0,79.99,80.0,30596.0,67.3012,67.3012,67.2928,67.3012,30596.0
2017-07-31 13:00:00,80.0,80.01,79.99,79.99,57500.0,67.3012,67.3097,67.2928,67.2928,57500.0
2017-07-31 13:30:00,79.99,80.0,79.99,80.0,43273.0,67.2928,67.3012,67.2928,67.3012,43273.0
2017-07-31 14:00:00,80.0,80.01,79.99,80.0,127616.0,67.3012,67.3097,67.2928,67.3012,127616.0
2017-07-31 14:30:00,80.0,80.01,79.99,80.01,71386.0,67.3012,67.3097,67.2928,67.3097,71386.0
2017-07-31 15:00:00,80.0,80.01,79.99,80.0,105653.0,67.3012,67.3097,67.2928,67.3012,105653.0
2017-07-31 15:30:00,80.0,80.01,80.0,80.0,105415.0,67.3012,67.3097,67.3012,67.3012,105415.0
2017-08-01 09:30:00,79.88,79.91,79.85,79.91,52995.0,67.2943,67.3195,67.269,67.3195,52995.0
2017-08-01 10:00:00,79.91,79.92,79.89,79.91,32826.0,67.3195,67.328,67.3027,67.3195,32826.0
2017-08-01 10:30:00,79.92,79.93,79.91,79.92,112709.0,67.328,67.3364,67.3195,67.328,112709.0
2017-08-01 11:00:00,79.92,79.93,79.91,79.93,74338.0,67.328,67.3364,67.3195,67.3364,74338.0
2017-08-01 11:30:00,79.93,79.93,79.92,79.92,54386.0,67.3364,67.3364,67.328,67.328,54386.0
2017-08-01 12:00:00,79.92,79.93,79.92,79.93,36260.0,67.328,67.3364,67.328,67.3364,36260.0
2017-08-01 12:30:00,79.93,79.93,79.92,79.92,43813.0,67.3364,67.3364,67.328,67.328,43813.0
2017-08-01 13:00:00,79.92,79.93,79.92,79.93,49352.0,67.328,67.3364,67.328,67.3364,49352.0
2017-08-01 13:30:00,79.93,79.94,79.92,79.94,69474.0,67.3364,67.3448,67.328,67.3448,69474.0
2017-08-01 14:00:00,79.94,79.94,79.93,79.93,79792.0,67.3448,67.3448,67.3364,67.3364,79792.0
2017-08-01 14:30:00,79.94,79.95,79.93,79.94,105730.0,67.3448,67.3532,67.3364,67.3448,105730.0
2017-08-01 15:00:00,79.94,79.94,79.93,79.93,97931.0,67.3448,67.3448,67.3364,67.3364,97931.0
2017-08-01 15:30:00,79.93,79.94,79.93,79.93,207626.0,67.3364,67.3448,67.3364,67.3364,207626.0
2017-08-02 09:30:00,79.92,79.94,79.9,79.93,53719.0,67.328,67.3448,67.3111,67.3364,53719.0
2017-08-02 10:00:00,79.93,79.93,79.91,79.92,40826.0,67.3364,67.3364,67.3195,67.328,40826.0
2017-08-02 10:30:00,79.91,79.93,79.91,79.93,62974.0,67.3195,67.3364,67.3195,67.3364,62974.0
2017-08-02 11:00:00,79.93,79.94,79.92,79.94,53149.0,67.3364,67.3448,67.328,67.3448,53149.0
2017-08-02 11:30:00,79.93,79.94,79.91,79.92,176774.0,67.3364,67.3448,67.3195,67.328,176774.0
2017-08-02 12:00:00,79.92,79.92,79.91,79.92,52197.0,67.328,67.328,67.3195,67.328,52197.0
2017-08-02 12:30:00,79.92,79.93,79.91,79.92,72083.0,67.328,67.3364,67.3195,67.328,72083.0
2017-08-02 13:00:00,79.92,79.93,79.91,79.91,52863.0,67.328,67.3364,67.3195,67.3195,52863.0
2017-08-02 13:30:00,79.92,79.92,79.9,79.91,51965.0,67.328,67.328,67.3111,67.3195,51965.0
2017-08-02 14:00:00,79.91,79.91,79.9,79.91,85289.0,67.3195,67.3195,67.3111,67.3195,85289.0
2017-08-02 14:30:00,79.9,79.91,79.9,79.91,157347.0,67.3111,67.3195,67.3111,67.3195,157347.0
2017-08-02 15:00:00,79.91,79.92,79.9,79.91,54229.0,67.3195,67.328,67.3111,67.3195,54229.0
2017-08-02 15:30:00,79.92,79.92,79.91,79.92,76554.0,67.328,67.328,67.3195,67.328,76554.0
2017-08-03 09:30:00,79.91,79.94,79.91,79.92,110927.0,67.3195,67.3448,67.3195,67.328,110927.0
2017-08-03 10:00:00,79.93,79.95,79.93,79.95,49586.0,67.3364,67.3532,67.3364,67.3532,49586.0
2017-08-03 10:30:00,79.94,79.95,79.94,79.95,29304.0,67.3448,67.3532,67.3448,67.3532,29304.0
2017-08-03 11:00:00,79.94,79.95,79.94,79.95,35721.0,67.3448,67.3532,67.3448,67.3532,35721.0
2017-08-03 11:30:00,79.95,79.96,79.94,79.96,42762.0,67.3532,67.3617,67.3448,67.3617,42762.0
2017-08-03 12:00:00,79.96,79.96,79.95,79.96,42153.0,67.3617,67.3617,67.3532,67.3617,42153.0
2017-08-03 12:30:00,79.95,79.96,79.94,79.95,69856.0,67.3532,67.3617,67.3448,67.3532,69856.0
2017-08-03 13:00:00,79.95,79.96,79.95,79.96,25121.0,67.3532,67.3617,67.3532,67.3617,25121.0
2017-08-03 13:30:00,79.95,79.96,79.95,79.96,63797.0,67.3532,67.3617,67.3532,67.3617,63797.0
2017-08-03 14:00:00,79.95,79.96,79.95,79.95,57223.0,67.3532,67.3617,67.3532,67.3532,57223.0
2017-08-03 14:30:00,79.95,79.96,79.95,79.95,60945.0,67.3532,67.3617,67.3532,67.3532,60945.0
2017-08-03 15:00:00,79.96,79.97,79.95,79.97,99452.0,67.3617,67.3701,67.3532,67.3701,99452.0
2017-08-03 15:30:00,79.96,80.0,79.95,79.98,1579688.0,67.3617,67.3953,67.3532,67.3785,1579688.0
2017-08-04 09:30:00,79.93,79.93,79.92,79.92,151743.0,67.3364,67.3364,67.328,67.328,151743.0
2017-08-04 10:00:00,79.93,79.93,79.9,79.91,79825.0,67.3364,67.3364,67.3111,67.3195,79825.0
2017-08-04 10:30:00,79.91,79.92,79.9,79.92,38843.0,67.3195,67.328,67.3111,67.328,38843.0
2017-08-04 11:00:00,79.92,79.92,79.91,79.92,30264.0,67.328,67.328,67.3195,67.328,30264.0
2017-08-04 11:30:00,79.92,79.94,79.91,79.94,48986.0,67.328,67.3448,67.3195,67.3448,48986.0
2017-08-04 12:00:00,79.93,79.94,79.93,79.94,34101.0,67.3364,67.3448,67.3364,67.3448,34101.0
2017-08-04 12:30:00,79.94,79.94,79.93,79.94,56283.0,67.3448,67.3448,67.3364,67.3448,56283.0
2017-08-04 13:00:00,79.94,79.94,79.93,79.93,46674.0,67.3448,67.3448,67.3364,67.3364,46674.0
2017-08-04 13:30:00,79.94,79.94,79.93,79.94,20579.0,67.3448,67.3448,67.3364,67.3448,20579.0
2017-08-04 14:00:00,79.93,79.94,79.93,79.94,46864.0,67.3364,67.3448,67.3364,67.3448,46864.0
2017-08-04 14:30:00,79.94,79.94,79.93,79.94,96634.0,67.3448,67.3448,67.3364,67.3448,96634.0
2017-08-04 15:00:00,79.94,79.94,79.93,79.94,72615.0,67.3448,67.3448,67.3364,67.3448,72615.0
2017-08-04 15:30:00,79.94,79.94,79.92,79.92,78878.0,67.3448,67.3448,67.328,67.328,78878.0
2017-08-07 09:30:00,79.93,79.93,79.9,79.93,84517.0,67.3364,67.3364,67.3111,67.3364,84517.0
2017-08-07 10:00:00,79.92,79.93,79.9,79.91,91888.0,67.328,67.3364,67.3111,67.3195,91888.0
2017-08-07 10:30:00,79.91,79.92,79.9,79.92,77005.0,67.3195,67.328,67.3111,67.328,77005.0
2017-08-07 11:00:00,79.92,79.92,79.91,79.92,55572.0,67.328,67.328,67.3195,67.328,55572.0
2017-08-07 11:30:00,79.92,79.93,79.91,79.93,67723.0,67.328,67.3364,67.3195,67.3364,67723.0
2017-08-07 12:00:00,79.92,79.93,79.92,79.92,43939.0,67.328,67.3364,67.328,67.328,43939.0
2017-08-07 12:30:00,79.92,79.93,79.92,79.92,45743.0,67.328,67.3364,67.328,67.328,45743.0
2017-08-07 13:00:00,79.92,79.93,79.92,79.93,39663.0,67.328,67.3364,67.328,67.3364,39663.0
2017-08-07 13:30:00,79.93,79.94,79.92,79.93,217236.0,67.3364,67.3448,67.328,67.3364,217236.0
2017-08-07 14:00:00,79.92,79.93,79.92,79.92,93506.0,67.328,67.3364,67.328,67.328,93506.0
2017-08-07 14:30:00,79.93,79.93,79.92,79.93,66254.0,67.3364,67.3364,67.328,67.3364,66254.0
2017-08-07 15:00:00,79.93,79.93,79.92,79.93,64438.0,67.3364,67.3364,67.328,67.3364,64438.0
2017-08-07 15:30:00,79.92,79.93,79.92,79.93,102627.0,67.328,67.3364,67.328,67.3364,102627.0
2017-08-08 09:30:00,79.93,79.94,79.92,79.93,133843.0,67.3364,67.3448,67.328,67.3364,133843.0
2017-08-08 10:00:00,79.93,79.94,79.92,79.93,95724.0,67.3364,67.3448,67.328,67.3364,95724.0
2017-08-08 10:30:00,79.92,79.93,79.9,79.9,91322.0,67.328,67.3364,67.3111,67.3111,91322.0
2017-08-08 11:00:00,79.91,79.91,79.88,79.9,102121.0,67.3195,67.3195,67.2943,67.3111,102121.0
2017-08-08 11:30:00,79.89,79.9,79.89,79.9,32645.0,67.3027,67.3111,67.3027,67.3111,32645.0
2017-08-08 12:00:00,79.9,79.91,79.89,79.91,66435.0,67.3111,67.3195,67.3027,67.3195,66435.0
2017-08-08 12:30:00,79.91,79.91,79.89,79.9,112550.0,67.3195,67.3195,67.3027,67.3111,112550.0
2017-08-08 13:00:00,79.91,79.92,79.89,79.92,106313.0,67.3195,67.328,67.3027,67.328,106313.0
2017-08-08 13:30:00,79.92,79.92,79.91,79.92,63486.0,67.328,67.328,67.3195,67.328,63486.0
2017-08-08 14:00:00,79.91,79.92,79.9,79.9,59754.0,67.3195,67.328,67.3111,67.3111,59754.0
2017-08-08 14:30:00,79.91,79.92,79.9,79.92,60215.0,67.3195,67.328,67.3111,67.328,60215.0
2017-08-08 15:00:00,79.92,79.92,79.9,79.91,85851.0,67.328,67.328,67.3111,67.3195,85851.0
2017-08-08 15:30:00,79.91,79.92,79.9,79.91,78363.0,67.3195,67.328,67.3111,67.3195,78363.0
2017-08-09 09:30:00,79.97,79.99,79.95,79.98,389047.0,67.3701,67.3869,67.3532,67.3785,389047.0
2017-08-09 10:00:00,79.99,80.0,79.98,80.0,31228.0,67.3869,67.3953,67.3785,67.3953,31228.0
2017-08-09 10:30:00,80.0,80.0,79.98,79.98,37363.0,67.3953,67.3953,67.3785,67.3785,37363.0
2017-08-09 11:00:00,79.98,80.0,79.98,80.0,43842.0,67.3785,67.3953,67.3785,67.3953,43842.0
2017-08-09 11:30:00,80.0,80.0,79.97,79.97,424849.0,67.3953,67.3953,67.3701,67.3701,424849.0
2017-08-09 12:00:00,79.98,79.98,79.95,79.97,36242.0,67.3785,67.3785,67.3532,67.3701,36242.0
2017-08-09 12:30:00,79.97,79.98,79.96,79.98,82614.0,67.3701,67.3785,67.3617,67.3785,82614.0
2017-08-09 13:00:00,79.98,79.98,79.95,79.97,74968.0,67.3785,67.3785,67.3532,67.3701,74968.0
2017-08-09 13:30:00,79.96,79.97,79.94,79.95,56734.0,67.3617,67.3701,67.3448,67.3532,56734.0
2017-08-09 14:00:00,79.95,79.97,79.94,79.96,215664.0,67.3532,67.3701,67.3448,67.3617,215664.0
2017-08-09 14:30:00,79.96,79.97,79.95,79.97,94512.0,67.3617,67.3701,67.3532,67.3701,94512.0
2017-08-09 15:00:00,79.97,79.97,79.95,79.96,76769.0,67.3701,67.3701,67.3532,67.3617,76769.0
2017-08-09 15:30:00,79.97,79.97,79.93,79.93,167493.0,67.3701,67.3701,67.3364,67.3364,167493.0
2017-08-10 09:30:00,79.96,79.97,79.94,79.96,87245.0,67.3617,67.3701,67.3448,67.3617,87245.0
2017-08-10 10:00:00,79.95,79.98,79.95,79.97,70885.0,67.3532,67.3785,67.3532,67.3701,70885.0
2017-08-10 10:30:00,79.97,79.97,79.96,79.97,36886.0,67.3701,67.3701,67.3617,67.3701,36886.0
2017-08-10 11:00:00,79.96,79.97,79.96,79.97,59801.0,67.3617,67.3701,67.3617,67.3701,59801.0
2017-08-10 11:30:00,79.97,79.97,79.95,79.95,79579.0,67.3701,67.3701,67.3532,67.3532,79579.0
2017-08-10 12:00:00,79.96,79.96,79.95,79.95,68797.0,67.3617,67.3617,67.3532,67.3532,68797.0
2017-08-10 12:30:00,79.96,79.97,79.95,79.97,134236.0,67.3617,67.3701,67.3532,67.3701,134236.0
2017-08-10 13:00:00,79.97,79.97,79.95,79.95,54317.0,67.3701,67.3701,67.3532,67.3532,54317.0
2017-08-10 13:30:00,79.95,79.96,79.95,79.95,39371.0,67.3532,67.3617,67.3532,67.3532,39371.0
2017-08-10 14:00:00,79.96,79.96,79.95,79.96,100183.0,67.3617,67.3617,67.3532,67.3617,100183.0
2017-08-10 14:30:00,79.96,79.98,79.95,79.98,137450.0,67.3617,67.3785,67.3532,67.3785,137450.0
2017-08-10 15:00:00,79.98,79.98,79.97,79.98,57903.0,67.3785,67.3785,67.3701,67.3785,57903.0
2017-08-10 15:30:00,79.98,79.99,79.97,79.98,140269.0,67.3785,67.3869,67.3701,67.3785,140269.0
2017-08-11 09:30:00,80.03,80.03,79.98,80.0,166403.0,67.4206,67.4206,67.3785,67.3953,166403.0
2017-08-11 10:00:00,80.01,80.02,80.0,80.02,49932.0,67.4038,67.4122,67.3953,67.4122,49932.0
2017-08-11 10:30:00,80.01,80.02,80.0,80.01,63905.0,67.4038,67.4122,67.3953,67.4038,63905.0
2017-08-11 11:00:00,80.02,80.05,80.01,80.05,73040.0,67.4122,67.4375,67.4038,67.4375,73040.0
2017-08-11 11:30:00,80.05,80.06,80.04,80.06,84333.0,67.4375,67.4459,67.429,67.4459,84333.0
2017-08-11 12:00:00,80.06,80.06,80.05,80.05,46446.0,67.4459,67.4459,67.4375,67.4375,46446.0
2017-08-11 12:30:00,80.05,80.06,80.05,80.05,38529.0,67.4375,67.4459,67.4375,67.4375,38529.0
2017-08-11 13:00:00,80.06,80.06,80.05,80.06,25609.0,67.4459,67.4459,67.4375,67.4459,25609.0
2017-08-11 13:30:00,80.06,80.06,80.04,80.06,109042.0,67.4459,67.4459,67.429,67.4459,109042.0
2017-08-11 14:00:00,80.06,80.06,80.04,80.05,59991.0,67.4459,67.4459,67.429,67.4375,59991.0
2017-08-11 14:30:00,80.04,80.07,80.04,80.07,86210.0,67.429,67.4543,67.429,67.4543,86210.0
2017-08-11 15:00:00,80.06,80.07,80.04,80.06,253929.0,67.4459,67.4543,67.429,67.4459,253929.0
2017-08-11 15:30:00,80.06,80.06,80.05,80.06,206610.0,67.4459,67.4459,67.4375,67.4459,206610.0
2017-08-14 09:30:00,80.02,80.04,80.02,80.03,79501.0,67.4122,67.429,67.4122,67.4206,79501.0
2017-08-14 10:00:00,80.02,80.03,80.02,80.02,58537.0,67.4122,67.4206,67.4122,67.4122,58537.0
2017-08-14 10:30:00,80.03,80.04,80.02,80.04,71333.0,67.4206,67.429,67.4122,67.429,71333.0
2017-08-14 11:00:00,80.03,80.04,80.03,80.04,94469.0,67.4206,67.429,67.4206,67.429,94469.0
2017-08-14 11:30:00,80.03,80.04,80.03,80.04,69922.0,67.4206,67.429,67.4206,67.429,69922.0
2017-08-14 12:00:00,80.04,80.04,80.03,80.04,50361.0,67.429,67.429,67.4206,67.429,50361.0
2017-08-14 12:30:00,80.03,80.04,80.03,80.04,25497.0,67.4206,67.429,67.4206,67.429,25497.0
2017-08-14 13:00:00,80.03,80.04,80.01,80.03,199330.0,67.4206,67.429,67.4038,67.4206,199330.0
2017-08-14 13:30:00,80.02,80.03,80.0,80.01,51882.0,67.4122,67.4206,67.3953,67.4038,51882.0
2017-08-14 14:00:00,80.0,80.02,80.0,80.02,142567.0,67.3953,67.4122,67.3953,67.4122,142567.0
2017-08-14 14:30:00,80.02,80.02,80.0,80.01,284460.0,67.4122,67.4122,67.3953,67.4038,284460.0
2017-08-14 15:00:00,80.01,80.02,80.0,80.01,67470.0,67.4038,67.4122,67.3953,67.4038,67470.0
2017-08-14 15:30:00,80.01,80.02,80.01,80.01,71165.0,67.4038,67.4122,67.4038,67.4038,71165.0
2017-08-15 09:30:00,79.96,79.96,79.93,79.94,142696.0,67.3617,67.3617,67.3364,67.3448,142696.0
2017-08-15 10:00:00,79.94,79.95,79.93,79.95,49944.0,67.3448,67.3532,67.3364,67.3532,49944.0
2017-08-15 10:30:00,79.95,79.95,79.94,79.95,248028.0,67.3532,67.3532,67.3448,67.3532,248028.0
2017-08-15 11:00:00,79.95,79.95,79.93,79.95,45453.0,67.3532,67.3532,67.3364,67.3532,45453.0
2017-08-15 11:30:00,79.95,79.96,79.94,79.95,45624.0,67.3532,67.3617,67.3448,67.3532,45624.0
2017-08-15 12:00:00,79.95,79.96,79.93,79.95,106458.0,67.3532,67.3617,67.3364,67.3532,106458.0
2017-08-15 12:30:00,79.95,79.95,79.94,79.95,95400.0,67.3532,67.3532,67.3448,67.3532,95400.0
2017-08-15 13:00:00,79.95,79.95,79.94,79.95,47779.0,67.3532,67.3532,67.3448,67.3532,47779.0
2017-08-15 13:30:00,79.95,79.95,79.94,79.95,39389.0,67.3532,67.3532,67.3448,67.3532,39389.0
2017-08-15 14:00:00,79.95,79.95,79.94,79.95,95839.0,67.3532,67.3532,67.3448,67.3532,95839.0
2017-08-15 14:30:00,79.95,79.95,79.94,79.95,118270.0,67.3532,67.3532,67.3448,67.3532,118270.0
2017-08-15 15:00:00,79.95,79.95,79.94,79.95,70792.0,67.3532,67.3532,67.3448,67.3532,70792.0
2017-08-15 15:30:00,79.95,79.95,79.93,79.94,190974.0,67.3532,67.3532,67.3364,67.3448,190974.0
2017-08-16 09:30:00,79.93,79.94,79.92,79.92,60030.0,67.3364,67.3448,67.328,67.328,60030.0
2017-08-16 10:00:00,79.92,79.94,79.92,79.94,75983.0,67.328,67.3448,67.328,67.3448,75983.0
2017-08-16 10:30:00,79.94,79.95,79.93,79.94,40544.0,67.3448,67.3532,67.3364,67.3448,40544.0
2017-08-16 11:00:00,79.95,79.97,79.94,79.97,146306.0,67.3532,67.3701,67.3448,67.3701,146306.0
2017-08-16 11:30:00,79.97,79.97,79.95,79.95,229796.0,67.3701,67.3701,67.3532,67.3532,229796.0
2017-08-16 12:00:00,79.95,79.96,79.94,79.96,81802.0,67.3532,67.3617,67.3448,67.3617,81802.0
2017-08-16 12:30:00,79.96,79.97,79.95,79.96,27412.0,67.3617,67.3701,67.3532,67.3617,27412.0
2017-08-16 13:00:00,79.96,80.0,79.96,80.0,45631.0,67.3617,67.3953,67.3617,67.3953,45631.0
2017-08-16 13:30:00,79.99,80.0,79.99,80.0,55650.0,67.3869,67.3953,67.3869,67.3953,55650.0
2017-08-16 14:00:00,80.0,80.03,79.99,80.03,104736.0,67.3953,67.4206,67.3869,67.4206,104736.0
2017-08-16 14:30:00,80.02,80.03,80.02,80.02,42743.0,67.4122,67.4206,67.4122,67.4122,42743.0
2017-08-16 15:00:00,80.02,80.03,80.01,80.01,90405.0,67.4122,67.4206,67.4038,67.4038,90405.0
2017-08-16 15:30:00,80.02,80.02,79.98,79.98,159250.0,67.4122,67.4122,67.3785,67.3785,159250.0
2017-08-17 09:30:00,80.01,80.01,79.98,79.99,192651.0,67.4038,67.4038,67.3785,67.3869,192651.0
2017-08-17 10:00:00,80.0,80.03,79.99,80.02,89647.0,67.3953,67.4206,67.3869,67.4122,89647.0
2017-08-17 10:30:00,80.03,80.03,79.99,80.0,40184.0,67.4206,67.4206,67.3869,67.3953,40184.0
2017-08-17 11:00:00,80.0,80.0,79.99,80.0,94341.0,67.3953,67.3953,67.3869,67.3953,94341.0
2017-08-17 11:30:00,80.0,80.01,79.99,80.0,93882.0,67.3953,67.4038,67.3869,67.3953,93882.0
2017-08-17 12:00:00,80.01,80.01,79.98,80.0,519045.0,67.4038,67.4038,67.3785,67.3953,519045.0
2017-08-17 12:30:00,79.99,80.01,79.99,80.0,45958.0,67.3869,67.4038,67.3869,67.3953,45958.0
2017-08-17 13:00:00,80.0,80.02,80.0,80.02,37492.0,67.3953,67.4122,67.3953,67.4122,37492.0
2017-08-17 13:30:00,80.01,80.02,80.01,80.02,67422.0,67.4038,67.4122,67.4038,67.4122,67422.0
2017-08-17 14:00:00,80.02,80.02,80.01,80.01,63832.0,67.4122,67.4122,67.4038,67.4038,63832.0
2017-08-17 14:30:00,80.02,80.03,80.01,80.03,95123.0,67.4122,67.4206,67.4038,67.4206,95123.0
2017-08-17 15:00:00,80.03,80.04,80.02,80.04,38616.0,67.4206,67.429,67.4122,67.429,38616.0
2017-08-17 15:30:00,80.04,80.05,80.03,80.05,80534.0,67.429,67.4375,67.4206,67.4375,80534.0
2017-08-18 09:30:00,80.05,80.08,80.04,80.08,357206.0,67.4375,67.4627,67.429,67.4627,357206.0
2017-08-18 10:00:00,80.08,80.08,80.04,80.05,55699.0,67.4627,67.4627,67.429,67.4375,55699.0
2017-08-18 10:30:00,80.06,80.07,80.05,80.06,38723.0,67.4459,67.4543,67.4375,67.4459,38723.0
2017-08-18 11:00:00,80.06,80.06,80.03,80.03,78783.0,67.4459,67.4459,67.4206,67.4206,78783.0
2017-08-18 11:30:00,80.04,80.04,80.02,80.02,46029.0,67.429,67.429,67.4122,67.4122,46029.0
2017-08-18 12:00:00,80.03,80.03,80.01,80.01,188836.0,67.4206,67.4206,67.4038,67.4038,188836.0
2017-08-18 12:30:00,80.02,80.02,79.99,80.0,38501.0,67.4122,67.4122,67.3869,67.3953,38501.0
2017-08-18 13:00:00,80.0,80.01,79.99,80.01,68517.0,67.3953,67.4038,67.3869,67.4038,68517.0
2017-08-18 13:30:00,80.0,80.02,80.0,80.02,84499.0,67.3953,67.4122,67.3953,67.4122,84499.0
2017-08-18 14:00:00,80.02,80.02,80.01,80.01,118951.0,67.4122,67.4122,67.4038,67.4038,118951.0
2017-08-18 14:30:00,80.02,80.02,80.01,80.01,61163.0,67.4122,67.4122,67.4038,67.4038,61163.0
2017-08-18 15:00:00,80.02,80.02,80.01,80.02,41669.0,67.4122,67.4122,67.4038,67.4122,41669.0
2017-08-18 15:30:00,80.02,80.04,80.01,80.04,152740.0,67.4122,67.429,67.4038,67.429,152740.0
2017-08-21 09:30:00,80.06,80.06,80.03,80.05,449521.0,67.4459,67.4459,67.4206,67.4375,449521.0
2017-08-21 10:00:00,80.05,80.06,80.04,80.06,18972.0,67.4375,67.4459,67.429,67.4459,18972.0
2017-08-21 10:30:00,80.06,80.06,80.04,80.05,52312.0,67.4459,67.4459,67.429,67.4375,52312.0
2017-08-21 11:00:00,80.05,80.05,80.04,80.05,27574.0,67.4375,67.4375,67.429,67.4375,27574.0
2017-08-21 11:30:00,80.04,80.05,80.04,80.05,48611.0,67.429,67.4375,67.429,67.4375,48611.0
2017-08-21 12:00:00,80.04,80.05,80.04,80.05,38105.0,67.429,67.4375,67.429,67.4375,38105.0
2017-08-21 12:30:00,80.05,80.05,80.03,80.05,110459.0,67.4375,67.4375,67.4206,67.4375,110459.0
2017-08-21 13:00:00,80.05,80.06,80.04,80.06,29341.0,67.4375,67.4459,67.429,67.4459,29341.0
2017-08-21 13:30:00,80.06,80.07,80.05,80.06,115056.0,67.4459,67.4543,67.4375,67.4459,115056.0
2017-08-21 14:00:00,80.07,80.07,80.06,80.07,54030.0,67.4543,67.4543,67.4459,67.4543,54030.0
2017-08-21 14:30:00,80.07,80.07,80.06,80.07,37583.0,67.4543,67.4543,67.4459,67.4543,37583.0
2017-08-21 15:00:00,80.07,80.07,80.05,80.06,50088.0,67.4543,67.4543,67.4375,67.4459,50088.0
2017-08-21 15:30:00,80.06,80.06,80.05,80.06,103638.0,67.4459,67.4459,67.4375,67.4459,103638.0
2017-08-22 09:30:00,80.04,80.04,80.02,80.03,63660.0,67.429,67.429,67.4122,67.4206,63660.0
2017-08-22 10:00:00,80.02,80.04,80.02,80.04,51969.0,67.4122,67.429,67.4122,67.429,51969.0
2017-08-22 10:30:00,80.04,80.04,80.03,80.04,17896.0,67.429,67.429,67.4206,67.429,17896.0
2017-08-22 11:00:00,80.04,80.04,80.03,80.04,24147.0,67.429,67.429,67.4206,67.429,24147.0
2017-08-22 11:30:00,80.04,80.05,80.03,80.05,35369.0,67.429,67.4375,67.4206,67.4375,35369.0
2017-08-22 12:00:00,80.05,80.05,80.04,80.05,55091.0,67.4375,67.4375,67.429,67.4375,55091.0
2017-08-22 12:30:00,80.05,80.05,80.02,80.03,38879.0,67.4375,67.4375,67.4122,67.4206,38879.0
2017-08-22 13:00:00,80.03,80.04,80.02,80.03,33641.0,67.4206,67.429,67.4122,67.4206,33641.0
2017-08-22 13:30:00,80.03,80.04,80.03,80.04,29917.0,67.4206,67.429,67.4206,67.429,29917.0
2017-08-22 14:00:00,80.04,80.04,80.03,80.04,74576.0,67.429,67.429,67.4206,67.429,74576.0
2017-08-22 14:30:00,80.04,80.04,80.03,80.04,39241.0,67.429,67.429,67.4206,67.429,39241.0
2017-08-22 15:00:00,80.04,80.04,80.03,80.04,55581.0,67.429,67.429,67.4206,67.429,55581.0
2017-08-22 15:30:00,80.04,80.04,80.01,80.03,181981.0,67.429,67.429,67.4038,67.4206,181981.0
2017-08-23 09:30:00,80.05,80.07,80.04,80.06,438643.0,67.4375,67.4543,67.429,67.4459,438643.0
2017-08-23 10:00:00,80.06,80.07,80.06,80.07,16479.0,67.4459,67.4543,67.4459,67.4543,16479.0
2017-08-23 10:30:00,80.06,80.08,80.06,80.08,29692.0,67.4459,67.4627,67.4459,67.4627,29692.0
2017-08-23 11:00:00,80.09,80.09,80.07,80.07,50011.0,67.4712,67.4712,67.4543,67.4543,50011.0
2017-08-23 11:30:00,80.08,80.08,80.07,80.07,35795.0,67.4627,67.4627,67.4543,67.4543,35795.0
2017-08-23 12:00:00,80.08,80.08,80.07,80.08,41544.0,67.4627,67.4627,67.4543,67.4627,41544.0
2017-08-23 12:30:00,80.07,80.09,80.07,80.07,48728.0,67.4543,67.4712,67.4543,67.4543,48728.0
2017-08-23 13:00:00,80.08,80.09,80.07,80.09,20394.0,67.4627,67.4712,67.4543,67.4712,20394.0
2017-08-23 13:30:00,80.08,80.09,80.08,80.08,34952.0,67.4627,67.4712,67.4627,67.4627,34952.0
2017-08-23 14:00:00,80.08,80.1,80.08,80.09,57323.0,67.4627,67.4796,67.4627,67.4712,57323.0
2017-08-23 14:30:00,80.09,80.1,80.09,80.1,70110.0,67.4712,67.4796,67.4712,67.4796,70110.0
2017-08-23 15:00:00,80.09,80.1,80.09,80.09,67810.0,67.4712,67.4796,67.4712,67.4712,67810.0
2017-08-23 15:30:00,80.09,80.11,80.09,80.11,92232.0,67.4712,67.488,67.4712,67.488,92232.0
2017-08-24 09:30:00,80.06,80.07,80.04,80.06,65320.0,67.4459,67.4543,67.429,67.4459,65320.0
2017-08-24 10:00:00,80.06,80.07,80.06,80.06,36982.0,67.4459,67.4543,67.4459,67.4459,36982.0
2017-08-24 10:30:00,80.06,80.07,80.04,80.05,40823.0,67.4459,67.4543,67.429,67.4375,40823.0
2017-08-24 11:00:00,80.05,80.06,80.04,80.06,42529.0,67.4375,67.4459,67.429,67.4459,42529.0
2017-08-24 11:30:00,80.06,80.07,80.05,80.07,93725.0,67.4459,67.4543,67.4375,67.4543,93725.0
2017-08-24 12:00:00,80.06,80.07,80.05,80.07,59071.0,67.4459,67.4543,67.4375,67.4543,59071.0
2017-08-24 12:30:00,80.07,80.07,80.06,80.07,38465.0,67.4543,67.4543,67.4459,67.4543,38465.0
2017-08-24 13:00:00,80.06,80.07,80.05,80.06,82329.0,67.4459,67.4543,67.4375,67.4459,82329.0
2017-08-24 13:30:00,80.06,80.07,80.05,80.06,116299.0,67.4459,67.4543,67.4375,67.4459,116299.0
2017-08-24 14:00:00,80.07,80.08,80.06,80.07,204475.0,67.4543,67.4627,67.4459,67.4543,204475.0
2017-08-24 14:30:00,80.07,80.08,80.06,80.08,251737.0,67.4543,67.4627,67.4459,67.4627,251737.0
2017-08-24 15:00:00,80.08,80.08,80.06,80.07,137517.0,67.4627,67.4627,67.4459,67.4543,137517.0
2017-08-24 15:30:00,80.07,80.07,80.05,80.06,112636.0,67.4543,67.4543,67.4375,67.4459,112636.0
2017-08-25 09:30:00,80.06,80.06,80.04,80.06,64395.0,67.4459,67.4459,67.429,67.4459,64395.0
2017-08-25 10:00:00,80.06,80.09,80.05,80.08,87560.0,67.4459,67.4712,67.4375,67.4627,87560.0
2017-08-25 10:30:00,80.08,80.08,80.07,80.08,57202.0,67.4627,67.4627,67.4543,67.4627,57202.0
2017-08-25 11:00:00,80.07,80.09,80.07,80.09,51653.0,67.4543,67.4712,67.4543,67.4712,51653.0
2017-08-25 11:30:00,80.09,80.09,80.08,80.08,49595.0,67.4712,67.4712,67.4627,67.4627,49595.0
2017-08-25 12:00:00,80.09,80.09,80.08,80.09,45053.0,67.4712,67.4712,67.4627,67.4712,45053.0
2017-08-25 12:30:00,80.09,80.1,80.08,80.1,101490.0,67.4712,67.4796,67.4627,67.4796,101490.0
2017-08-25 13:00:00,80.09,80.1,80.09,80.09,52053.0,67.4712,67.4796,67.4712,67.4712,52053.0
2017-08-25 13:30:00,80.1,80.11,80.09,80.11,115599.0,67.4796,67.488,67.4712,67.488,115599.0
2017-08-25 14:00:00,80.11,80.11,80.09,80.1,45615.0,67.488,67.488,67.4712,67.4796,45615.0
2017-08-25 14:30:00,80.1,80.11,80.09,80.11,114739.0,67.4796,67.488,67.4712,67.488,114739.0
2017-08-25 15:00:00,80.11,80.11,80.09,80.09,85995.0,67.488,67.488,67.4712,67.4712,85995.0
2017-08-25 15:30:00,80.09,80.1,80.09,80.09,94904.0,67.4712,67.4796,67.4712,67.4712,94904.0
2017-08-28 09:30:00,80.1,80.1,80.08,80.09,43738.0,67.4796,67.4796,67.4627,67.4712,43738.0
2017-08-28 10:00:00,80.09,80.11,80.09,80.11,32972.0,67.4712,67.488,67.4712,67.488,32972.0
2017-08-28 10:30:00,80.11,80.11,80.1,80.11,21299.0,67.488,67.488,67.4796,67.488,21299.0
2017-08-28 11:00:00,80.11,80.12,80.1,80.12,28852.0,67.488,67.4964,67.4796,67.4964,28852.0
2017-08-28 11:30:00,80.12,80.12,80.11,80.12,46413.0,67.4964,67.4964,67.488,67.4964,46413.0
2017-08-28 12:00:00,80.11,80.12,80.1,80.1,69972.0,67.488,67.4964,67.4796,67.4796,69972.0
2017-08-28 12:30:00,80.11,80.11,80.1,80.1,40359.0,67.488,67.488,67.4796,67.4796,40359.0
2017-08-28 13:00:00,80.11,80.11,80.1,80.11,33914.0,67.488,67.488,67.4796,67.488,33914.0
2017-08-28 13:30:00,80.11,80.11,80.1,80.11,62971.0,67.488,67.488,67.4796,67.488,62971.0
2017-08-28 14:00:00,80.11,80.12,80.1,80.11,86647.0,67.488,67.4964,67.4796,67.488,86647.0
2017-08-28 14:30:00,80.12,80.13,80.11,80.12,160898.0,67.4964,67.5049,67.488,67.4964,160898.0
2017-08-28 15:00:00,80.11,80.12,80.11,80.11,36618.0,67.488,67.4964,67.488,67.488,36618.0
2017-08-28 15:30:00,80.11,80.13,80.11,80.11,146135.0,67.488,67.5049,67.488,67.488,146135.0
2017-08-29 09:30:00,80.23,80.23,80.17,80.2,78438.0,67.5891,67.5891,67.5386,67.5638,78438.0
2017-08-29 10:00:00,80.2,80.21,80.19,80.21,39935.0,67.5638,67.5723,67.5554,67.5723,39935.0
2017-08-29 10:30:00,80.21,80.21,80.19,80.19,41267.0,67.5723,67.5723,67.5554,67.5554,41267.0
2017-08-29 11:00:00,80.2,80.2,80.19,80.2,26051.0,67.5638,67.5638,67.5554,67.5638,26051.0
2017-08-29 11:30:00,80.19,80.2,80.17,80.18,26256.0,67.5554,67.5638,67.5386,67.547,26256.0
2017-08-29 12:00:00,80.18,80.18,80.16,80.17,22277.0,67.547,67.547,67.5301,67.5386,22277.0
2017-08-29 12:30:00,80.17,80.18,80.16,80.17,34514.0,67.5386,67.547,67.5301,67.5386,34514.0
2017-08-29 13:00:00,80.18,80.19,80.17,80.19,46301.0,67.547,67.5554,67.5386,67.5554,46301.0
2017-08-29 13:30:00,80.19,80.19,80.18,80.18,36381.0,67.5554,67.5554,67.547,67.547,36381.0
2017-08-29 14:00:00,80.19,80.19,80.17,80.18,104146.0,67.5554,67.5554,67.5386,67.547,104146.0
2017-08-29 14:30:00,80.17,80.18,80.17,80.17,63123.0,67.5386,67.547,67.5386,67.5386,63123.0
2017-08-29 15:00:00,80.18,80.18,80.17,80.17,63164.0,67.547,67.547,67.5386,67.5386,63164.0
2017-08-29 15:30:00,80.18,80.19,80.17,80.19,51566.0,67.547,67.5554,67.5386,67.5554,51566.0
2017-08-30 09:30:00,80.16,80.16,80.13,80.15,77157.0,67.5301,67.5301,67.5049,67.5217,77157.0
2017-08-30 10:00:00,80.15,80.15,80.12,80.14,152890.0,67.5217,67.5217,67.4964,67.5133,152890.0
2017-08-30 10:30:00,80.13,80.15,80.13,80.14,55288.0,67.5049,67.5217,67.5049,67.5133,55288.0
2017-08-30 11:00:00,80.13,80.15,80.13,80.14,59302.0,67.5049,67.5217,67.5049,67.5133,59302.0
2017-08-30 11:30:00,80.14,80.15,80.13,80.14,39992.0,67.5133,67.5217,67.5049,67.5133,39992.0
2017-08-30 12:00:00,80.14,80.15,80.13,80.15,32739.0,67.5133,67.5217,67.5049,67.5217,32739.0
2017-08-30 12:30:00,80.15,80.16,80.14,80.15,24279.0,67.5217,67.5301,67.5133,67.5217,24279.0
2017-08-30 13:00:00,80.16,80.16,80.13,80.13,65629.0,67.5301,67.5301,67.5049,67.5049,65629.0
2017-08-30 13:30:00,80.13,80.14,80.13,80.14,73077.0,67.5049,67.5133,67.5049,67.5133,73077.0
2017-08-30 14:00:00,80.13,80.14,80.12,80.13,46445.0,67.5049,67.5133,67.4964,67.5049,46445.0
2017-08-30 14:30:00,80.13,80.14,80.12,80.14,91109.0,67.5049,67.5133,67.4964,67.5133,91109.0
2017-08-30 15:00:00,80.14,80.14,80.13,80.13,76421.0,67.5133,67.5133,67.5049,67.5049,76421.0
2017-08-30 15:30:00,80.14,80.15,80.13,80.14,94862.0,67.5133,67.5217,67.5049,67.5133,94862.0
2017-08-31 09:30:00,80.17,80.17,80.16,80.17,65328.0,67.5386,67.5386,67.5301,67.5386,65328.0
2017-08-31 10:00:00,80.17,80.17,80.15,80.16,42263.0,67.5386,67.5386,67.5217,67.5301,42263.0
2017-08-31 10:30:00,80.16,80.17,80.15,80.17,92618.0,67.5301,67.5386,67.5217,67.5386,92618.0
2017-08-31 11:00:00,80.16,80.17,80.14,80.16,82753.0,67.5301,67.5386,67.5133,67.5301,82753.0
2017-08-31 11:30:00,80.16,80.16,80.15,80.16,40952.0,67.5301,67.5301,67.5217,67.5301,40952.0
2017-08-31 12:00:00,80.16,80.16,80.15,80.16,37085.0,67.5301,67.5301,67.5217,67.5301,37085.0
2017-08-31 12:30:00,80.16,80.16,80.15,80.16,31081.0,67.5301,67.5301,67.5217,67.5301,31081.0
2017-08-31 13:00:00,80.16,80.16,80.15,80.16,31959.0,67.5301,67.5301,67.5217,67.5301,31959.0
2017-08-31 13:30:00,80.16,80.16,80.15,80.16,36432.0,67.5301,67.5301,67.5217,67.5301,36432.0
2017-08-31 14:00:00,80.16,80.16,80.15,80.16,60138.0,67.5301,67.5301,67.5217,67.5301,60138.0
2017-08-31 14:30:00,80.15,80.17,80.15,80.17,55091.0,67.5217,67.5386,67.5217,67.5386,55091.0
2017-08-31 15:00:00,80.17,80.18,80.16,80.17,64416.0,67.5386,67.547,67.5301,67.5386,64416.0
2017-08-31 15:30:00,80.17,80.18,80.17,80.18,143212.0,67.5386,67.547,67.5386,67.547,143212.0
2017-09-01 09:30:00,80.09,80.09,80.05,80.05,52738.0,67.5662,67.5662,67.5324,67.5324,52738.0
2017-09-01 10:00:00,80.05,80.05,80.01,80.02,69322.0,67.5324,67.5324,67.4987,67.5071,69322.0
2017-09-01 10:30:00,80.01,80.02,80.01,80.02,36028.0,67.4987,67.5071,67.4987,67.5071,36028.0
2017-09-01 11:00:00,80.02,80.03,80.01,80.03,36901.0,67.5071,67.5156,67.4987,67.5156,36901.0
2017-09-01 11:30:00,80.03,80.04,80.0,80.04,443508.0,67.5156,67.524,67.4903,67.524,443508.0
2017-09-01 12:00:00,80.04,80.05,80.03,80.05,149581.0,67.524,67.5324,67.5156,67.5324,149581.0
2017-09-01 12:30:00,80.04,80.05,80.03,80.04,73432.0,67.524,67.5324,67.5156,67.524,73432.0
2017-09-01 13:00:00,80.04,80.04,80.02,80.02,24960.0,67.524,67.524,67.5071,67.5071,24960.0
2017-09-01 13:30:00,80.03,80.03,80.02,80.02,34451.0,67.5156,67.5156,67.5071,67.5071,34451.0
2017-09-01 14:00:00,80.02,80.03,80.02,80.03,109926.0,67.5071,67.5156,67.5071,67.5156,109926.0
2017-09-01 14:30:00,80.03,80.03,80.01,80.02,65767.0,67.5156,67.5156,67.4987,67.5071,65767.0
2017-09-01 15:00:00,80.02,80.03,80.01,80.02,65457.0,67.5071,67.5156,67.4987,67.5071,65457.0
2017-09-01 15:30:00,80.02,80.03,80.01,80.03,94661.0,67.5071,67.5156,67.4987,67.5156,94661.0
2017-09-05 09:30:00,80.1,80.1,80.08,80.09,70074.0,67.5746,67.5746,67.5577,67.5662,70074.0
2017-09-05 10:00:00,80.09,80.11,80.09,80.11,58170.0,67.5662,67.5831,67.5662,67.5831,58170.0
2017-09-05 10:30:00,80.11,80.13,80.1,80.13,114189.0,67.5831,67.5999,67.5746,67.5999,114189.0
2017-09-05 11:00:00,80.12,80.14,80.11,80.14,67954.0,67.5915,67.6084,67.5831,67.6084,67954.0
2017-09-05 11:30:00,80.14,80.14,80.12,80.12,46195.0,67.6084,67.6084,67.5915,67.5915,46195.0
2017-09-05 12:00:00,80.13,80.15,80.12,80.14,31041.0,67.5999,67.6168,67.5915,67.6084,31041.0
2017-09-05 12:30:00,80.15,80.15,80.13,80.15,80422.0,67.6168,67.6168,67.5999,67.6168,80422.0
2017-09-05 13:00:00,80.15,80.16,80.14,80.16,34742.0,67.6168,67.6252,67.6084,67.6252,34742.0
2017-09-05 13:30:00,80.16,80.16,80.13,80.13,59754.0,67.6252,67.6252,67.5999,67.5999,59754.0
2017-09-05 14:00:00,80.14,80.15,80.13,80.14,32616.0,67.6084,67.6168,67.5999,67.6084,32616.0
2017-09-05 14:30:00,80.15,80.15,80.14,80.14,81135.0,67.6168,67.6168,67.6084,67.6084,81135.0
2017-09-05 15:00:00,80.15,80.15,80.14,80.15,139435.0,67.6168,67.6168,67.6084,67.6168,139435.0
2017-09-05 15:30:00,80.14,80.15,80.12,80.13,168790.0,67.6084,67.6168,67.5915,67.5999,168790.0
2017-09-06 09:30:00,80.17,80.18,80.14,80.15,130468.0,67.6337,67.6421,67.6084,67.6168,130468.0
2017-09-06 10:00:00,80.15,80.15,80.14,80.15,30442.0,67.6168,67.6168,67.6084,67.6168,30442.0
2017-09-06 10:30:00,80.15,80.15,80.14,80.15,55008.0,67.6168,67.6168,67.6084,67.6168,55008.0
2017-09-06 11:00:00,80.14,80.18,80.14,80.18,192990.0,67.6084,67.6421,67.6084,67.6421,192990.0
2017-09-06 11:30:00,80.17,80.18,80.17,80.18,28732.0,67.6337,67.6421,67.6337,67.6421,28732.0
2017-09-06 12:00:00,80.18,80.18,80.17,80.18,38724.0,67.6421,67.6421,67.6337,67.6421,38724.0
2017-09-06 12:30:00,80.17,80.18,80.16,80.16,283396.0,67.6337,67.6421,67.6252,67.6252,283396.0
2017-09-06 13:00:00,80.16,80.16,80.12,80.14,55686.0,67.6252,67.6252,67.5915,67.6084,55686.0
2017-09-06 13:30:00,80.14,80.15,80.13,80.14,37473.0,67.6084,67.6168,67.5999,67.6084,37473.0
2017-09-06 14:00:00,80.14,80.14,80.13,80.13,47378.0,67.6084,67.6084,67.5999,67.5999,47378.0
2017-09-06 14:30:00,80.14,80.14,80.13,80.13,66908.0,67.6084,67.6084,67.5999,67.5999,66908.0
2017-09-06 15:00:00,80.14,80.14,80.12,80.14,1309803.0,67.6084,67.6084,67.5915,67.6084,1309803.0
2017-09-06 15:30:00,80.14,80.15,80.13,80.13,1010835.0,67.6084,67.6168,67.5999,67.5999,1010835.0
2017-09-07 09:30:00,80.19,80.19,80.17,80.19,53717.0,67.6505,67.6505,67.6337,67.6505,53717.0
2017-09-07 10:00:00,80.19,80.23,80.19,80.22,42821.0,67.6505,67.6843,67.6505,67.6759,42821.0
2017-09-07 10:30:00,80.23,80.24,80.22,80.23,36204.0,67.6843,67.6927,67.6759,67.6843,36204.0
2017-09-07 11:00:00,80.22,80.25,80.22,80.23,45703.0,67.6759,67.7012,67.6759,67.6843,45703.0
2017-09-07 11:30:00,80.23,80.24,80.22,80.22,32189.0,67.6843,67.6927,67.6759,67.6759,32189.0
2017-09-07 12:00:00,80.23,80.23,80.21,80.22,29035.0,67.6843,67.6843,67.6674,67.6759,29035.0
2017-09-07 12:30:00,80.22,80.22,80.2,80.2,37769.0,67.6759,67.6759,67.659,67.659,37769.0
2017-09-07 13:00:00,80.2,80.21,80.19,80.19,43072.0,67.659,67.6674,67.6505,67.6505,43072.0
2017-09-07 13:30:00,80.2,80.21,80.19,80.21,38622.0,67.659,67.6674,67.6505,67.6674,38622.0
2017-09-07 14:00:00,80.21,80.21,80.2,80.2,39918.0,67.6674,67.6674,67.659,67.659,39918.0
2017-09-07 14:30:00,80.2,80.21,80.2,80.2,51798.0,67.659,67.6674,67.659,67.659,51798.0
2017-09-07 15:00:00,80.21,80.22,80.2,80.22,61050.0,67.6674,67.6759,67.659,67.6759,61050.0
2017-09-07 15:30:00,80.22,80.22,80.21,80.22,56101.0,67.6759,67.6759,67.6674,67.6759,56101.0
2017-09-08 09:30:00,80.23,80.23,80.19,80.2,69385.0,67.6843,67.6843,67.6505,67.659,69385.0
2017-09-08 10:00:00,80.19,80.21,80.17,80.2,57221.0,67.6505,67.6674,67.6337,67.659,57221.0
2017-09-08 10:30:00,80.2,80.21,80.18,80.19,116351.0,67.659,67.6674,67.6421,67.6505,116351.0
2017-09-08 11:00:00,80.19,80.2,80.18,80.19,37859.0,67.6505,67.659,67.6421,67.6505,37859.0
2017-09-08 11:30:00,80.19,80.19,80.17,80.18,361543.0,67.6505,67.6505,67.6337,67.6421,361543.0
2017-09-08 12:00:00,80.17,80.19,80.17,80.18,139936.0,67.6337,67.6505,67.6337,67.6421,139936.0
2017-09-08 12:30:00,80.17,80.19,80.17,80.17,79426.0,67.6337,67.6505,67.6337,67.6337,79426.0
2017-09-08 13:00:00,80.17,80.18,80.17,80.18,68333.0,67.6337,67.6421,67.6337,67.6421,68333.0
2017-09-08 13:30:00,80.17,80.19,80.17,80.18,64544.0,67.6337,67.6505,67.6337,67.6421,64544.0
2017-09-08 14:00:00,80.18,80.19,80.17,80.19,124876.0,67.6421,67.6505,67.6337,67.6505,124876.0
2017-09-08 14:30:00,80.19,80.19,80.18,80.19,54137.0,67.6505,67.6505,67.6421,67.6505,54137.0
2017-09-08 15:00:00,80.19,80.2,80.18,80.18,152379.0,67.6505,67.659,67.6421,67.6421,152379.0
2017-09-08 15:30:00,80.18,80.2,80.18,80.18,72942.0,67.6421,67.659,67.6421,67.6421,72942.0
2017-09-11 09:30:00,80.15,80.15,80.11,80.13,51961.0,67.6168,67.6168,67.5831,67.5999,51961.0
2017-09-11 10:00:00,80.12,80.13,80.12,80.12,34477.0,67.5915,67.5999,67.5915,67.5915,34477.0
2017-09-11 10:30:00,80.12,80.13,80.12,80.13,25050.0,67.5915,67.5999,67.5915,67.5999,25050.0
2017-09-11 11:00:00,80.12,80.14,80.12,80.14,54735.0,67.5915,67.6084,67.5915,67.6084,54735.0
2017-09-11 11:30:00,80.14,80.14,80.13,80.14,32855.0,67.6084,67.6084,67.5999,67.6084,32855.0
2017-09-11 12:00:00,80.14,80.14,80.13,80.14,161238.0,67.6084,67.6084,67.5999,67.6084,161238.0
2017-09-11 12:30:00,80.14,80.14,80.13,80.13,36919.0,67.6084,67.6084,67.5999,67.5999,36919.0
2017-09-11 13:00:00,80.14,80.14,80.12,80.13,48932.0,67.6084,67.6084,67.5915,67.5999,48932.0
2017-09-11 13:30:00,80.13,80.13,80.11,80.12,178318.0,67.5999,67.5999,67.5831,67.5915,178318.0
2017-09-11 14:00:00,80.12,80.12,80.11,80.12,74934.0,67.5915,67.5915,67.5831,67.5915,74934.0
2017-09-11 14:30:00,80.12,80.12,80.11,80.11,52026.0,67.5915,67.5915,67.5831,67.5831,52026.0
2017-09-11 15:00:00,80.11,80.12,80.1,80.11,79278.0,67.5831,67.5915,67.5746,67.5831,79278.0
2017-09-11 15:30:00,80.11,80.11,80.1,80.11,128968.0,67.5831,67.5831,67.5746,67.5831,128968.0
2017-09-12 09:30:00,80.07,80.07,80.05,80.05,89077.0,67.5493,67.5493,67.5324,67.5324,89077.0
2017-09-12 10:00:00,80.06,80.06,80.05,80.05,35946.0,67.5409,67.5409,67.5324,67.5324,35946.0
2017-09-12 10:30:00,80.06,80.06,80.05,80.06,51727.0,67.5409,67.5409,67.5324,67.5409,51727.0
2017-09-12 11:00:00,80.05,80.06,80.04,80.05,94487.0,67.5324,67.5409,67.524,67.5324,94487.0
2017-09-12 11:30:00,80.04,80.05,80.04,80.05,41030.0,67.524,67.5324,67.524,67.5324,41030.0
2017-09-12 12:00:00,80.05,80.05,80.03,80.03,137430.0,67.5324,67.5324,67.5156,67.5156,137430.0
2017-09-12 12:30:00,80.04,80.04,80.03,80.04,26711.0,67.524,67.524,67.5156,67.524,26711.0
2017-09-12 13:00:00,80.03,80.04,80.03,80.04,90787.0,67.5156,67.524,67.5156,67.524,90787.0
2017-09-12 13:30:00,80.04,80.05,80.03,80.05,41363.0,67.524,67.5324,67.5156,67.5324,41363.0
2017-09-12 14:00:00,80.05,80.06,80.04,80.05,102979.0,67.5324,67.5409,67.524,67.5324,102979.0
2017-09-12 14:30:00,80.06,80.06,80.04,80.05,49133.0,67.5409,67.5409,67.524,67.5324,49133.0
2017-09-12 15:00:00,80.04,80.06,80.04,80.06,83984.0,67.524,67.5409,67.524,67.5409,83984.0
2017-09-12 15:30:00,80.05,80.06,80.05,80.06,55193.0,67.5324,67.5409,67.5324,67.5409,55193.0
2017-09-13 09:30:00,80.05,80.05,80.02,80.02,86630.0,67.5324,67.5324,67.5071,67.5071,86630.0
2017-09-13 10:00:00,80.02,80.02,80.01,80.01,93251.0,67.5071,67.5071,67.4987,67.4987,93251.0
2017-09-13 10:30:00,80.01,80.02,80.01,80.02,19938.0,67.4987,67.5071,67.4987,67.5071,19938.0
2017-09-13 11:00:00,80.01,80.02,80.0,80.01,39967.0,67.4987,67.5071,67.4903,67.4987,39967.0
2017-09-13 11:30:00,80.01,80.02,80.0,80.01,26341.0,67.4987,67.5071,67.4903,67.4987,26341.0
2017-09-13 12:00:00,80.01,80.02,80.01,80.01,73019.0,67.4987,67.5071,67.4987,67.4987,73019.0
2017-09-13 12:30:00,80.01,80.02,80.01,80.02,35332.0,67.4987,67.5071,67.4987,67.5071,35332.0
2017-09-13 13:00:00,80.02,80.02,80.01,80.02,66027.0,67.5071,67.5071,67.4987,67.5071,66027.0
2017-09-13 13:30:00,80.01,80.02,80.01,80.02,64311.0,67.4987,67.5071,67.4987,67.5071,64311.0
2017-09-13 14:00:00,80.01,80.02,80.01,80.01,55489.0,67.4987,67.5071,67.4987,67.4987,55489.0
2017-09-13 14:30:00,80.01,80.02,80.0,80.0,68863.0,67.4987,67.5071,67.4903,67.4903,68863.0
2017-09-13 15:00:00,80.01,80.01,80.0,80.01,49390.0,67.4987,67.4987,67.4903,67.4987,49390.0
2017-09-13 15:30:00,80.01,80.01,80.0,80.01,121785.0,67.4987,67.4987,67.4903,67.4987,121785.0
2017-09-14 09:30:00,79.95,79.97,79.94,79.97,87752.0,67.4481,67.4649,67.4396,67.4649,87752.0
2017-09-14 10:00:00,79.96,79.97,79.96,79.97,24790.0,67.4565,67.4649,67.4565,67.4649,24790.0
2017-09-14 10:30:00,79.97,79.99,79.96,79.98,98311.0,67.4649,67.4818,67.4565,67.4734,98311.0
2017-09-14 11:00:00,79.97,79.98,79.96,79.98,53490.0,67.4649,67.4734,67.4565,67.4734,53490.0
2017-09-14 11:30:00,79.98,79.99,79.97,79.98,24732.0,67.4734,67.4818,67.4649,67.4734,24732.0
2017-09-14 12:00:00,79.98,79.99,79.97,79.98,54139.0,67.4734,67.4818,67.4649,67.4734,54139.0
2017-09-14 12:30:00,79.98,79.98,79.96,79.97,38573.0,67.4734,67.4734,67.4565,67.4649,38573.0
2017-09-14 13:00:00,79.97,79.97,79.95,79.97,43926.0,67.4649,67.4649,67.4481,67.4649,43926.0
2017-09-14 13:30:00,79.97,79.98,79.96,79.98,834278.0,67.4649,67.4734,67.4565,67.4734,834278.0
2017-09-14 14:00:00,79.98,79.98,79.97,79.98,60034.0,67.4734,67.4734,67.4649,67.4734,60034.0
2017-09-14 14:30:00,79.98,79.99,79.97,79.98,82979.0,67.4734,67.4818,67.4649,67.4734,82979.0
2017-09-14 15:00:00,79.97,79.98,79.97,79.98,113958.0,67.4649,67.4734,67.4649,67.4734,113958.0
2017-09-14 15:30:00,79.98,79.99,79.97,79.99,325816.0,67.4734,67.4818,67.4649,67.4818,325816.0
2017-09-15 09:30:00,80.01,80.01,79.96,79.97,99119.0,67.4987,67.4987,67.4565,67.4649,99119.0
2017-09-15 10:00:00,79.97,79.97,79.93,79.94,60412.0,67.4649,67.4649,67.4312,67.4396,60412.0
2017-09-15 10:30:00,79.94,79.94,79.93,79.93,96577.0,67.4396,67.4396,67.4312,67.4312,96577.0
2017-09-15 11:00:00,79.94,79.94,79.93,79.94,66678.0,67.4396,67.4396,67.4312,67.4396,66678.0
2017-09-15 11:30:00,79.94,79.95,79.93,79.95,43956.0,67.4396,67.4481,67.4312,67.4481,43956.0
2017-09-15 12:00:00,79.95,79.96,79.94,79.95,45480.0,67.4481,67.4565,67.4396,67.4481,45480.0
2017-09-15 12:30:00,79.96,79.96,79.95,79.95,99850.0,67.4565,67.4565,67.4481,67.4481,99850.0
2017-09-15 13:00:00,79.96,79.96,79.94,79.94,20621.0,67.4565,67.4565,67.4396,67.4396,20621.0
2017-09-15 13:30:00,79.94,79.96,79.94,79.95,58158.0,67.4396,67.4565,67.4396,67.4481,58158.0
2017-09-15 14:00:00,79.94,79.95,79.94,79.94,64328.0,67.4396,67.4481,67.4396,67.4396,64328.0
2017-09-15 14:30:00,79.95,79.95,79.94,79.95,96042.0,67.4481,67.4481,67.4396,67.4481,96042.0
2017-09-15 15:00:00,79.95,79.95,79.94,79.95,107869.0,67.4481,67.4481,67.4396,67.4481,107869.0
2017-09-15 15:30:00,79.95,79.96,79.94,79.95,274171.0,67.4481,67.4565,67.4396,67.4481,274171.0
2017-09-18 09:30:00,79.92,79.93,79.9,79.93,63043.0,67.4228,67.4312,67.4059,67.4312,63043.0
2017-09-18 10:00:00,79.92,79.93,79.92,79.92,81904.0,67.4228,67.4312,67.4228,67.4228,81904.0
2017-09-18 10:30:00,79.92,79.93,79.91,79.92,86222.0,67.4228,67.4312,67.4143,67.4228,86222.0
2017-09-18 11:00:00,79.92,79.93,79.91,79.92,75003.0,67.4228,67.4312,67.4143,67.4228,75003.0
2017-09-18 11:30:00,79.92,79.93,79.92,79.93,32675.0,67.4228,67.4312,67.4228,67.4312,32675.0
2017-09-18 12:00:00,79.92,79.93,79.91,79.92,19673.0,67.4228,67.4312,67.4143,67.4228,19673.0
2017-09-18 12:30:00,79.91,79.92,79.91,79.92,47598.0,67.4143,67.4228,67.4143,67.4228,47598.0
2017-09-18 13:00:00,79.92,79.92,79.9,79.91,94318.0,67.4228,67.4228,67.4059,67.4143,94318.0
2017-09-18 13:30:00,79.9,79.92,79.9,79.91,40875.0,67.4059,67.4228,67.4059,67.4143,40875.0
2017-09-18 14:00:00,79.92,79.92,79.91,79.92,158711.0,67.4228,67.4228,67.4143,67.4228,158711.0
2017-09-18 14:30:00,79.92,79.94,79.91,79.92,71676.0,67.4228,67.4396,67.4143,67.4228,71676.0
2017-09-18 15:00:00,79.93,79.94,79.92,79.94,42991.0,67.4312,67.4396,67.4228,67.4396,42991.0
2017-09-18 15:30:00,79.93,79.94,79.92,79.93,97344.0,67.4312,67.4396,67.4228,67.4312,97344.0
2017-09-19 09:30:00,79.94,79.94,79.93,79.94,96316.0,67.4396,67.4396,67.4312,67.4396,96316.0
2017-09-19 10:00:00,79.94,79.94,79.92,79.92,39484.0,67.4396,67.4396,67.4228,67.4228,39484.0
2017-09-19 10:30:00,79.92,79.93,79.92,79.93,57736.0,67.4228,67.4312,67.4228,67.4312,57736.0
2017-09-19 11:00:00,79.92,79.93,79.92,79.93,38798.0,67.4228,67.4312,67.4228,67.4312,38798.0
2017-09-19 11:30:00,79.93,79.93,79.9,79.92,82949.0,67.4312,67.4312,67.4059,67.4228,82949.0
2017-09-19 12:00:00,79.93,79.93,79.92,79.93,31916.0,67.4312,67.4312,67.4228,67.4312,31916.0
2017-09-19 12:30:00,79.92,79.93,79.9,79.91,24847.0,67.4228,67.4312,67.4059,67.4143,24847.0
2017-09-19 13:00:00,79.91,79.92,79.9,79.91,55099.0,67.4143,67.4228,67.4059,67.4143,55099.0
2017-09-19 13:30:00,79.92,79.92,79.91,79.91,41756.0,67.4228,67.4228,67.4143,67.4143,41756.0
2017-09-19 14:00:00,79.92,79.92,79.91,79.91,56950.0,67.4228,67.4228,67.4143,67.4143,56950.0
2017-09-19 14:30:00,79.92,79.92,79.9,79.92,75439.0,67.4228,67.4228,67.4059,67.4228,75439.0
2017-09-19 15:00:00,79.92,79.92,79.91,79.91,58735.0,67.4228,67.4228,67.4143,67.4143,58735.0
2017-09-19 15:30:00,79.92,79.92,79.89,79.89,286550.0,67.4228,67.4228,67.3975,67.3975,286550.0
2017-09-20 09:30:00,79.94,79.94,79.91,79.92,156890.0,67.4396,67.4396,67.4143,67.4228,156890.0
2017-09-20 10:00:00,79.92,79.94,79.92,79.94,64239.0,67.4228,67.4396,67.4228,67.4396,64239.0
2017-09-20 10:30:00,79.93,79.94,79.92,79.94,54854.0,67.4312,67.4396,67.4228,67.4396,54854.0
2017-09-20 11:00:00,79.94,79.94,79.93,79.93,49297.0,67.4396,67.4396,67.4312,67.4312,49297.0
2017-09-20 11:30:00,79.94,79.94,79.93,79.94,35558.0,67.4396,67.4396,67.4312,67.4396,35558.0
2017-09-20 12:00:00,79.94,79.94,79.93,79.93,33749.0,67.4396,67.4396,67.4312,67.4312,33749.0
2017-09-20 12:30:00,79.93,79.94,79.93,79.93,38020.0,67.4312,67.4396,67.4312,67.4312,38020.0
2017-09-20 13:00:00,79.94,79.94,79.93,79.94,35830.0,67.4396,67.4396,67.4312,67.4396,35830.0
2017-09-20 13:30:00,79.94,79.95,79.93,79.94,30042.0,67.4396,67.4481,67.4312,67.4396,30042.0
2017-09-20 14:00:00,79.94,79.94,79.81,79.83,109727.0,67.4396,67.4396,67.33,67.3468,109727.0
2017-09-20 14:30:00,79.82,79.83,79.8,79.83,70763.0,67.3384,67.3468,67.3215,67.3468,70763.0
2017-09-20 15:00:00,79.82,79.83,79.8,79.82,66222.0,67.3384,67.3468,67.3215,67.3384,66222.0
2017-09-20 15:30:00,79.82,79.83,79.81,79.83,146289.0,67.3384,67.3468,67.33,67.3468,146289.0
2017-09-21 09:30:00,79.86,79.86,79.84,79.86,35562.0,67.3721,67.3721,67.3553,67.3721,35562.0
2017-09-21 10:00:00,79.85,79.86,79.84,79.86,21349.0,67.3637,67.3721,67.3553,67.3721,21349.0
2017-09-21 10:30:00,79.86,79.86,79.85,79.86,11587.0,67.3721,67.3721,67.3637,67.3721,11587.0
2017-09-21 11:00:00,79.86,79.87,79.85,79.87,23090.0,67.3721,67.3806,67.3637,67.3806,23090.0
2017-09-21 11:30:00,79.86,79.87,79.84,79.85,38398.0,67.3721,67.3806,67.3553,67.3637,38398.0
2017-09-21 12:00:00,79.84,79.86,79.84,79.85,21652.0,67.3553,67.3721,67.3553,67.3637,21652.0
2017-09-21 12:30:00,79.84,79.86,79.84,79.85,43399.0,67.3553,67.3721,67.3553,67.3637,43399.0
2017-09-21 13:00:00,79.85,79.85,79.84,79.84,43715.0,67.3637,67.3637,67.3553,67.3553,43715.0
2017-09-21 13:30:00,79.84,79.85,79.83,79.85,47791.0,67.3553,67.3637,67.3468,67.3637,47791.0
2017-09-21 14:00:00,79.84,79.85,79.82,79.83,122639.0,67.3553,67.3637,67.3384,67.3468,122639.0
2017-09-21 14:30:00,79.84,79.84,79.83,79.83,66097.0,67.3553,67.3553,67.3468,67.3468,66097.0
2017-09-21 15:00:00,79.84,79.84,79.83,79.84,79025.0,67.3553,67.3553,67.3468,67.3553,79025.0
2017-09-21 15:30:00,79.83,79.84,79.81,79.82,93443.0,67.3468,67.3553,67.33,67.3384,93443.0
2017-09-22 09:30:00,79.86,79.88,79.85,79.87,74551.0,67.3721,67.389,67.3637,67.3806,74551.0
2017-09-22 10:00:00,79.88,79.88,79.86,79.86,27987.0,67.389,67.389,67.3721,67.3721,27987.0
2017-09-22 10:30:00,79.87,79.87,79.86,79.87,36112.0,67.3806,67.3806,67.3721,67.3806,36112.0
2017-09-22 11:00:00,79.87,79.87,79.84,79.84,70805.0,67.3806,67.3806,67.3553,67.3553,70805.0
2017-09-22 11:30:00,79.84,79.86,79.84,79.86,127698.0,67.3553,67.3721,67.3553,67.3721,127698.0
2017-09-22 12:00:00,79.85,79.86,79.84,79.85,52788.0,67.3637,67.3721,67.3553,67.3637,52788.0
2017-09-22 12:30:00,79.84,79.85,79.84,79.84,32827.0,67.3553,67.3637,67.3553,67.3553,32827.0
2017-09-22 13:00:00,79.84,79.85,79.84,79.84,31332.0,67.3553,67.3637,67.3553,67.3553,31332.0
2017-09-22 13:30:00,79.85,79.85,79.84,79.85,125818.0,67.3637,67.3637,67.3553,67.3637,125818.0
2017-09-22 14:00:00,79.84,79.87,79.84,79.85,74869.0,67.3553,67.3806,67.3553,67.3637,74869.0
2017-09-22 14:30:00,79.85,79.86,79.84,79.84,96116.0,67.3637,67.3721,67.3553,67.3553,96116.0
2017-09-22 15:00:00,79.85,79.86,79.84,79.84,38391.0,67.3637,67.3721,67.3553,67.3553,38391.0
2017-09-22 15:30:00,79.84,79.86,79.84,79.84,100793.0,67.3553,67.3721,67.3553,67.3553,100793.0
2017-09-25 09:30:00,79.89,79.9,79.85,79.89,98845.0,67.3975,67.4059,67.3637,67.3975,98845.0
2017-09-25 10:00:00,79.9,79.9,79.87,79.88,30244.0,67.4059,67.4059,67.3806,67.389,30244.0
2017-09-25 10:30:00,79.89,79.92,79.88,79.91,137603.0,67.3975,67.4228,67.389,67.4143,137603.0
2017-09-25 11:00:00,79.91,79.94,79.91,79.92,47241.0,67.4143,67.4396,67.4143,67.4228,47241.0
2017-09-25 11:30:00,79.92,79.93,79.9,79.92,100360.0,67.4228,67.4312,67.4059,67.4228,100360.0
2017-09-25 12:00:00,79.92,79.94,79.91,79.92,32286.0,67.4228,67.4396,67.4143,67.4228,32286.0
2017-09-25 12:30:00,79.92,79.93,79.91,79.93,41181.0,67.4228,67.4312,67.4143,67.4312,41181.0
2017-09-25 13:00:00,79.92,79.93,79.91,79.93,22124.0,67.4228,67.4312,67.4143,67.4312,22124.0
2017-09-25 13:30:00,79.93,79.94,79.92,79.92,48954.0,67.4312,67.4396,67.4228,67.4228,48954.0
2017-09-25 14:00:00,79.93,79.94,79.92,79.92,27313.0,67.4312,67.4396,67.4228,67.4228,27313.0
2017-09-25 14:30:00,79.93,79.94,79.91,79.92,65264.0,67.4312,67.4396,67.4143,67.4228,65264.0
2017-09-25 15:00:00,79.91,79.93,79.91,79.92,41285.0,67.4143,67.4312,67.4143,67.4228,41285.0
2017-09-25 15:30:00,79.92,79.93,79.91,79.93,428675.0,67.4228,67.4312,67.4143,67.4312,428675.0
2017-09-26 09:30:00,79.9,79.91,79.89,79.9,56582.0,67.4059,67.4143,67.3975,67.4059,56582.0
2017-09-26 10:00:00,79.9,79.9,79.89,79.9,24578.0,67.4059,67.4059,67.3975,67.4059,24578.0
2017-09-26 10:30:00,79.9,79.9,79.88,79.89,64178.0,67.4059,67.4059,67.389,67.3975,64178.0
2017-09-26 11:00:00,79.89,79.9,79.88,79.89,48239.0,67.3975,67.4059,67.389,67.3975,48239.0
2017-09-26 11:30:00,79.89,79.91,79.89,79.9,47637.0,67.3975,67.4143,67.3975,67.4059,47637.0
2017-09-26 12:00:00,79.91,79.91,79.9,79.91,58451.0,67.4143,67.4143,67.4059,67.4143,58451.0
2017-09-26 12:30:00,79.91,79.91,79.87,79.88,61378.0,67.4143,67.4143,67.3806,67.389,61378.0
2017-09-26 13:00:00,79.89,79.89,79.88,79.89,31274.0,67.3975,67.3975,67.389,67.3975,31274.0
2017-09-26 13:30:00,79.89,79.92,79.88,79.9,107857.0,67.3975,67.4228,67.389,67.4059,107857.0
2017-09-26 14:00:00,79.9,79.91,79.9,79.9,42892.0,67.4059,67.4143,67.4059,67.4059,42892.0
2017-09-26 14:30:00,79.91,79.91,79.9,79.9,71030.0,67.4143,67.4143,67.4059,67.4059,71030.0
2017-09-26 15:00:00,79.9,79.91,79.89,79.9,53518.0,67.4059,67.4143,67.3975,67.4059,53518.0
2017-09-26 15:30:00,79.9,79.91,79.89,79.91,76311.0,67.4059,67.4143,67.3975,67.4143,76311.0
2017-09-27 09:30:00,79.84,79.84,79.83,79.83,59648.0,67.3553,67.3553,67.3468,67.3468,59648.0
2017-09-27 10:00:00,79.84,79.84,79.83,79.83,20132.0,67.3553,67.3553,67.3468,67.3468,20132.0
2017-09-27 10:30:00,79.83,79.86,79.83,79.85,24258.0,67.3468,67.3721,67.3468,67.3637,24258.0
2017-09-27 11:00:00,79.85,79.86,79.85,79.86,63624.0,67.3637,67.3721,67.3637,67.3721,63624.0
2017-09-27 11:30:00,79.86,79.86,79.85,79.86,111624.0,67.3721,67.3721,67.3637,67.3721,111624.0
2017-09-27 12:00:00,79.86,79.86,79.85,79.86,146826.0,67.3721,67.3721,67.3637,67.3721,146826.0
2017-09-27 12:30:00,79.85,79.86,79.85,79.85,52352.0,67.3637,67.3721,67.3637,67.3637,52352.0
2017-09-27 13:00:00,79.86,79.86,79.85,79.85,69322.0,67.3721,67.3721,67.3637,67.3637,69322.0
2017-09-27 13:30:00,79.86,79.86,79.84,79.84,52749.0,67.3721,67.3721,67.3553,67.3553,52749.0
2017-09-27 14:00:00,79.85,79.85,79.83,79.84,57914.0,67.3637,67.3637,67.3468,67.3553,57914.0
2017-09-27 14:30:00,79.85,79.86,79.84,79.85,55279.0,67.3637,67.3721,67.3553,67.3637,55279.0
2017-09-27 15:00:00,79.85,79.86,79.84,79.86,82705.0,67.3637,67.3721,67.3553,67.3721,82705.0
2017-09-27 15:30:00,79.86,79.87,79.85,79.85,185372.0,67.3721,67.3806,67.3637,67.3637,185372.0
2017-09-28 09:30:00,79.85,79.86,79.84,79.86,41897.0,67.3637,67.3721,67.3553,67.3721,41897.0
2017-09-28 10:00:00,79.86,79.86,79.84,79.85,45753.0,67.3721,67.3721,67.3553,67.3637,45753.0
2017-09-28 10:30:00,79.85,79.85,79.84,79.85,25085.0,67.3637,67.3637,67.3553,67.3637,25085.0
2017-09-28 11:00:00,79.85,79.85,79.84,79.85,49200.0,67.3637,67.3637,67.3553,67.3637,49200.0
2017-09-28 11:30:00,79.85,79.87,79.84,79.86,108114.0,67.3637,67.3806,67.3553,67.3721,108114.0
2017-09-28 12:00:00,79.86,79.88,79.86,79.88,52634.0,67.3721,67.389,67.3721,67.389,52634.0
2017-09-28 12:30:00,79.88,79.88,79.87,79.88,15864.0,67.389,67.389,67.3806,67.389,15864.0
2017-09-28 13:00:00,79.87,79.89,79.87,79.89,28502.0,67.3806,67.3975,67.3806,67.3975,28502.0
2017-09-28 13:30:00,79.89,79.9,79.88,79.9,65926.0,67.3975,67.4059,67.389,67.4059,65926.0
2017-09-28 14:00:00,79.89,79.9,79.89,79.9,94579.0,67.3975,67.4059,67.3975,67.4059,94579.0
2017-09-28 14:30:00,79.9,79.9,79.88,79.89,53947.0,67.4059,67.4059,67.389,67.3975,53947.0
2017-09-28 15:00:00,79.89,79.9,79.88,79.9,38794.0,67.3975,67.4059,67.389,67.4059,38794.0
2017-09-28 15:30:00,79.9,79.9,79.88,79.9,111053.0,67.4059,67.4059,67.389,67.4059,111053.0
2017-09-29 09:30:00,79.92,79.92,79.82,79.83,89590.0,67.4228,67.4228,67.3384,67.3468,89590.0
2017-09-29 10:00:00,79.81,79.85,79.81,79.84,62380.0,67.33,67.3637,67.33,67.3553,62380.0
2017-09-29 10:30:00,79.84,79.87,79.84,79.86,80016.0,67.3553,67.3806,67.3553,67.3721,80016.0
2017-09-29 11:00:00,79.87,79.87,79.84,79.84,131627.0,67.3806,67.3806,67.3553,67.3553,131627.0
2017-09-29 11:30:00,79.84,79.86,79.84,79.85,32805.0,67.3553,67.3721,67.3553,67.3637,32805.0
2017-09-29 12:00:00,79.86,79.86,79.85,79.85,23667.0,67.3721,67.3721,67.3637,67.3637,23667.0
2017-09-29 12:30:00,79.85,79.86,79.85,79.85,28425.0,67.3637,67.3721,67.3637,67.3637,28425.0
2017-09-29 13:00:00,79.86,79.86,79.85,79.85,27840.0,67.3721,67.3721,67.3637,67.3637,27840.0
2017-09-29 13:30:00,79.86,79.86,79.85,79.86,75461.0,67.3721,67.3721,67.3637,67.3721,75461.0
2017-09-29 14:00:00,79.86,79.86,79.85,79.86,55296.0,67.3721,67.3721,67.3637,67.3721,55296.0
2017-09-29 14:30:00,79.86,79.86,79.84,79.84,109332.0,67.3721,67.3721,67.3553,67.3553,109332.0
2017-09-29 15:00:00,79.84,79.85,79.84,79.84,106602.0,67.3553,67.3637,67.3553,67.3553,106602.0
2017-09-29 15:30:00,79.85,79.85,79.83,79.84,87980.0,67.3637,67.3637,67.3468,67.3553,87980.0
2017-10-02 09:30:00,79.73,79.75,79.72,79.73,56533.0,67.355,67.3719,67.3466,67.355,56533.0
2017-10-02 10:00:00,79.72,79.72,79.7,79.71,39684.0,67.3466,67.3466,67.3297,67.3381,39684.0
2017-10-02 10:30:00,79.7,79.71,79.7,79.71,23257.0,67.3297,67.3381,67.3297,67.3381,23257.0
2017-10-02 11:00:00,79.7,79.71,79.7,79.71,43543.0,67.3297,67.3381,67.3297,67.3381,43543.0
2017-10-02 11:30:00,79.7,79.71,79.7,79.71,39484.0,67.3297,67.3381,67.3297,67.3381,39484.0
2017-10-02 12:00:00,79.7,79.71,79.7,79.71,42216.0,67.3297,67.3381,67.3297,67.3381,42216.0
2017-10-02 12:30:00,79.7,79.71,79.7,79.71,40051.0,67.3297,67.3381,67.3297,67.3381,40051.0
2017-10-02 13:00:00,79.7,79.71,79.7,79.71,39293.0,67.3297,67.3381,67.3297,67.3381,39293.0
2017-10-02 13:30:00,79.7,79.71,79.7,79.71,51203.0,67.3297,67.3381,67.3297,67.3381,51203.0
2017-10-02 14:00:00,79.7,79.72,79.7,79.72,50983.0,67.3297,67.3466,67.3297,67.3466,50983.0
2017-10-02 14:30:00,79.72,79.72,79.71,79.72,61991.0,67.3466,67.3466,67.3381,67.3466,61991.0
2017-10-02 15:00:00,79.72,79.72,79.71,79.72,31824.0,67.3466,67.3466,67.3381,67.3466,31824.0
2017-10-02 15:30:00,79.72,79.72,79.71,79.72,94190.0,67.3466,67.3466,67.3381,67.3466,94190.0
2017-10-03 09:30:00,79.69,79.73,79.69,79.71,85269.0,67.3212,67.355,67.3212,67.3381,85269.0
2017-10-03 10:00:00,79.71,79.73,79.71,79.72,51595.0,67.3381,67.355,67.3381,67.3466,51595.0
2017-10-03 10:30:00,79.72,79.74,79.72,79.74,63179.0,67.3466,67.3635,67.3466,67.3635,63179.0
2017-10-03 11:00:00,79.74,79.75,79.73,79.74,72811.0,67.3635,67.3719,67.355,67.3635,72811.0
2017-10-03 11:30:00,79.74,79.76,79.74,79.74,108114.0,67.3635,67.3804,67.3635,67.3635,108114.0
2017-10-03 12:00:00,79.74,79.75,79.74,79.74,47244.0,67.3635,67.3719,67.3635,67.3635,47244.0
2017-10-03 12:30:00,79.75,79.75,79.73,79.74,90026.0,67.3719,67.3719,67.355,67.3635,90026.0
2017-10-03 13:00:00,79.74,79.75,79.73,79.73,57622.0,67.3635,67.3719,67.355,67.355,57622.0
2017-10-03 13:30:00,79.73,79.75,79.73,79.73,61598.0,67.355,67.3719,67.355,67.355,61598.0
2017-10-03 14:00:00,79.74,79.74,79.73,79.73,104883.0,67.3635,67.3635,67.355,67.355,104883.0
2017-10-03 14:30:00,79.73,79.74,79.72,79.72,163477.0,67.355,67.3635,67.3466,67.3466,163477.0
2017-10-03 15:00:00,79.73,79.73,79.72,79.72,110602.0,67.355,67.355,67.3466,67.3466,110602.0
2017-10-03 15:30:00,79.73,79.73,79.72,79.72,142688.0,67.355,67.355,67.3466,67.3466,142688.0
2017-10-04 09:30:00,79.74,79.76,79.73,79.75,85262.0,67.3635,67.3804,67.355,67.3719,85262.0
2017-10-04 10:00:00,79.75,79.75,79.72,79.75,46895.0,67.3719,67.3719,67.3466,67.3719,46895.0
2017-10-04 10:30:00,79.75,79.76,79.74,79.76,39071.0,67.3719,67.3804,67.3635,67.3804,39071.0
2017-10-04 11:00:00,79.75,79.76,79.75,79.75,39255.0,67.3719,67.3804,67.3719,67.3719,39255.0
2017-10-04 11:30:00,79.76,79.76,79.75,79.76,35219.0,67.3804,67.3804,67.3719,67.3804,35219.0
2017-10-04 12:00:00,79.76,79.76,79.74,79.74,26066.0,67.3804,67.3804,67.3635,67.3635,26066.0
2017-10-04 12:30:00,79.74,79.75,79.74,79.74,27951.0,67.3635,67.3719,67.3635,67.3635,27951.0
2017-10-04 13:00:00,79.74,79.75,79.73,79.74,35999.0,67.3635,67.3719,67.355,67.3635,35999.0
2017-10-04 13:30:00,79.74,79.76,79.73,79.76,123072.0,67.3635,67.3804,67.355,67.3804,123072.0
2017-10-04 14:00:00,79.76,79.76,79.75,79.75,60294.0,67.3804,67.3804,67.3719,67.3719,60294.0
2017-10-04 14:30:00,79.75,79.76,79.75,79.76,134239.0,67.3719,67.3804,67.3719,67.3804,134239.0
2017-10-04 15:00:00,79.75,79.76,79.75,79.76,42916.0,67.3719,67.3804,67.3719,67.3804,42916.0
2017-10-04 15:30:00,79.76,79.77,79.75,79.77,107483.0,67.3804,67.3888,67.3719,67.3888,107483.0
2017-10-05 09:30:00,79.76,79.78,79.72,79.73,63646.0,67.3804,67.3973,67.3466,67.355,63646.0
2017-10-05 10:00:00,79.73,79.75,79.72,79.74,48041.0,67.355,67.3719,67.3466,67.3635,48041.0
2017-10-05 10:30:00,79.74,79.75,79.73,79.74,12544.0,67.3635,67.3719,67.355,67.3635,12544.0
2017-10-05 11:00:00,79.73,79.74,79.73,79.74,42194.0,67.355,67.3635,67.355,67.3635,42194.0
2017-10-05 11:30:00,79.73,79.74,79.72,79.72,52965.0,67.355,67.3635,67.3466,67.3466,52965.0
2017-10-05 12:00:00,79.73,79.73,79.72,79.73,20220.0,67.355,67.355,67.3466,67.355,20220.0
2017-10-05 12:30:00,79.73,79.73,79.71,79.72,40862.0,67.355,67.355,67.3381,67.3466,40862.0
2017-10-05 13:00:00,79.72,79.73,79.71,79.72,28193.0,67.3466,67.355,67.3381,67.3466,28193.0
2017-10-05 13:30:00,79.73,79.74,79.72,79.73,117393.0,67.355,67.3635,67.3466,67.355,117393.0
2017-10-05 14:00:00,79.74,79.74,79.72,79.72,80921.0,67.3635,67.3635,67.3466,67.3466,80921.0
2017-10-05 14:30:00,79.72,79.73,79.71,79.73,53510.0,67.3466,67.355,67.3381,67.355,53510.0
2017-10-05 15:00:00,79.72,79.74,79.72,79.73,355083.0,67.3466,67.3635,67.3466,67.355,355083.0
2017-10-05 15:30:00,79.73,79.75,79.73,79.73,542194.0,67.355,67.3719,67.355,67.355,542194.0
2017-10-06 09:30:00,79.68,79.68,79.63,79.65,155347.0,67.3128,67.3128,67.2705,67.2874,155347.0
2017-10-06 10:00:00,79.65,79.67,79.64,79.67,54588.0,67.2874,67.3043,67.279,67.3043,54588.0
2017-10-06 10:30:00,79.67,79.69,79.66,79.68,66485.0,67.3043,67.3212,67.2959,67.3128,66485.0
2017-10-06 11:00:00,79.68,79.71,79.68,79.7,44018.0,67.3128,67.3381,67.3128,67.3297,44018.0
2017-10-06 11:30:00,79.7,79.71,79.68,79.68,72836.0,67.3297,67.3381,67.3128,67.3128,72836.0
2017-10-06 12:00:00,79.69,79.7,79.68,79.7,45157.0,67.3212,67.3297,67.3128,67.3297,45157.0
2017-10-06 12:30:00,79.7,79.7,79.69,79.69,49360.0,67.3297,67.3297,67.3212,67.3212,49360.0
2017-10-06 13:00:00,79.69,79.7,79.68,79.68,59530.0,67.3212,67.3297,67.3128,67.3128,59530.0
2017-10-06 13:30:00,79.69,79.69,79.68,79.69,23733.0,67.3212,67.3212,67.3128,67.3212,23733.0
2017-10-06 14:00:00,79.69,79.7,79.68,79.68,62409.0,67.3212,67.3297,67.3128,67.3128,62409.0
2017-10-06 14:30:00,79.69,79.7,79.68,79.7,101561.0,67.3212,67.3297,67.3128,67.3297,101561.0
2017-10-06 15:00:00,79.7,79.7,79.67,79.7,628129.0,67.3297,67.3297,67.3043,67.3297,628129.0
2017-10-06 15:30:00,79.7,79.7,79.68,79.69,962359.0,67.3297,67.3297,67.3128,67.3212,962359.0
2017-10-09 09:30:00,79.71,79.71,79.7,79.7,46489.0,67.3381,67.3381,67.3297,67.3297,46489.0
2017-10-09 10:00:00,79.7,79.71,79.7,79.71,34404.0,67.3297,67.3381,67.3297,67.3381,34404.0
2017-10-09 10:30:00,79.71,79.71,79.7,79.7,18638.0,67.3381,67.3381,67.3297,67.3297,18638.0
2017-10-09 11:00:00,79.7,79.71,79.7,79.7,22461.0,67.3297,67.3381,67.3297,67.3297,22461.0
2017-10-09 11:30:00,79.7,79.71,79.7,79.71,20943.0,67.3297,67.3381,67.3297,67.3381,20943.0
2017-10-09 12:00:00,79.71,79.71,79.7,79.7,19273.0,67.3381,67.3381,67.3297,67.3297,19273.0
2017-10-09 12:30:00,79.71,79.71,79.7,79.71,24799.0,67.3381,67.3381,67.3297,67.3381,24799.0
2017-10-09 13:00:00,79.71,79.71,79.7,79.71,29699.0,67.3381,67.3381,67.3297,67.3381,29699.0
2017-10-09 13:30:00,79.71,79.72,79.7,79.72,34241.0,67.3381,67.3466,67.3297,67.3466,34241.0
2017-10-09 14:00:00,79.71,79.72,79.7,79.71,77063.0,67.3381,67.3466,67.3297,67.3381,77063.0
2017-10-09 14:30:00,79.71,79.73,79.71,79.73,57107.0,67.3381,67.355,67.3381,67.355,57107.0
2017-10-09 15:00:00,79.73,79.73,79.71,79.72,35562.0,67.355,67.355,67.3381,67.3466,35562.0
2017-10-09 15:30:00,79.72,79.73,79.71,79.73,105243.0,67.3466,67.355,67.3381,67.355,105243.0
2017-10-10 09:30:00,79.73,79.76,79.72,79.73,119076.0,67.355,67.3804,67.3466,67.355,119076.0
2017-10-10 10:00:00,79.74,79.76,79.73,79.76,67557.0,67.3635,67.3804,67.355,67.3804,67557.0
2017-10-10 10:30:00,79.76,79.77,79.75,79.77,45727.0,67.3804,67.3888,67.3719,67.3888,45727.0
2017-10-10 11:00:00,79.77,79.77,79.76,79.77,75578.0,67.3888,67.3888,67.3804,67.3888,75578.0
2017-10-10 11:30:00,79.77,79.77,79.75,79.76,65828.0,67.3888,67.3888,67.3719,67.3804,65828.0
2017-10-10 12:00:00,79.76,79.76,79.75,79.76,41179.0,67.3804,67.3804,67.3719,67.3804,41179.0
2017-10-10 12:30:00,79.76,79.76,79.75,79.76,32409.0,67.3804,67.3804,67.3719,67.3804,32409.0
2017-10-10 13:00:00,79.76,79.76,79.75,79.76,46842.0,67.3804,67.3804,67.3719,67.3804,46842.0
2017-10-10 13:30:00,79.76,79.76,79.75,79.76,86748.0,67.3804,67.3804,67.3719,67.3804,86748.0
2017-10-10 14:00:00,79.76,79.76,79.74,79.75,74872.0,67.3804,67.3804,67.3635,67.3719,74872.0
2017-10-10 14:30:00,79.75,79.75,79.74,79.75,58581.0,67.3719,67.3719,67.3635,67.3719,58581.0
2017-10-10 15:00:00,79.75,79.75,79.74,79.75,94581.0,67.3719,67.3719,67.3635,67.3719,94581.0
2017-10-10 15:30:00,79.75,79.77,79.74,79.76,654709.0,67.3719,67.3888,67.3635,67.3804,654709.0
2017-10-11 09:30:00,79.75,79.76,79.74,79.75,64126.0,67.3719,67.3804,67.3635,67.3719,64126.0
2017-10-11 10:00:00,79.75,79.75,79.74,79.75,43217.0,67.3719,67.3719,67.3635,67.3719,43217.0
2017-10-11 10:30:00,79.74,79.75,79.72,79.72,33837.0,67.3635,67.3719,67.3466,67.3466,33837.0
2017-10-11 11:00:00,79.73,79.75,79.72,79.75,45085.0,67.355,67.3719,67.3466,67.3719,45085.0
2017-10-11 11:30:00,79.75,79.75,79.73,79.73,25315.0,67.3719,67.3719,67.355,67.355,25315.0
2017-10-11 12:00:00,79.74,79.74,79.72,79.73,55277.0,67.3635,67.3635,67.3466,67.355,55277.0
2017-10-11 12:30:00,79.73,79.73,79.72,79.73,20318.0,67.355,67.355,67.3466,67.355,20318.0
2017-10-11 13:00:00,79.73,79.74,79.72,79.73,24299.0,67.355,67.3635,67.3466,67.355,24299.0
2017-10-11 13:30:00,79.74,79.74,79.71,79.72,48337.0,67.3635,67.3635,67.3381,67.3466,48337.0
2017-10-11 14:00:00,79.72,79.74,79.72,79.73,61459.0,67.3466,67.3635,67.3466,67.355,61459.0
2017-10-11 14:30:00,79.72,79.73,79.71,79.73,83842.0,67.3466,67.355,67.3381,67.355,83842.0
2017-10-11 15:00:00,79.72,79.75,79.71,79.73,609008.0,67.3466,67.3719,67.3381,67.355,609008.0
2017-10-11 15:30:00,79.73,79.74,79.71,79.73,362898.0,67.355,67.3635,67.3381,67.355,362898.0
2017-10-12 09:30:00,79.75,79.76,79.74,79.75,59905.0,67.3719,67.3804,67.3635,67.3719,59905.0
2017-10-12 10:00:00,79.74,79.74,79.73,79.73,47235.0,67.3635,67.3635,67.355,67.355,47235.0
2017-10-12 10:30:00,79.73,79.74,79.73,79.73,56208.0,67.355,67.3635,67.355,67.355,56208.0
2017-10-12 11:00:00,79.73,79.74,79.72,79.73,41155.0,67.355,67.3635,67.3466,67.355,41155.0
2017-10-12 11:30:00,79.73,79.74,79.72,79.73,34731.0,67.355,67.3635,67.3466,67.355,34731.0
2017-10-12 12:00:00,79.73,79.74,79.73,79.73,29627.0,67.355,67.3635,67.355,67.355,29627.0
2017-10-12 12:30:00,79.73,79.74,79.72,79.74,70173.0,67.355,67.3635,67.3466,67.3635,70173.0
2017-10-12 13:00:00,79.73,79.74,79.73,79.73,24973.0,67.355,67.3635,67.355,67.355,24973.0
2017-10-12 13:30:00,79.73,79.75,79.73,79.75,55851.0,67.355,67.3719,67.355,67.3719,55851.0
2017-10-12 14:00:00,79.74,79.75,79.73,79.73,127577.0,67.3635,67.3719,67.355,67.355,127577.0
2017-10-12 14:30:00,79.74,79.75,79.73,79.74,79641.0,67.3635,67.3719,67.355,67.3635,79641.0
2017-10-12 15:00:00,79.74,79.75,79.74,79.74,51468.0,67.3635,67.3719,67.3635,67.3635,51468.0
2017-10-12 15:30:00,79.75,79.75,79.73,79.73,90630.0,67.3719,67.3719,67.355,67.355,90630.0
2017-10-13 09:30:00,79.78,79.81,79.77,79.79,82241.0,67.3973,67.4226,67.3888,67.4057,82241.0
2017-10-13 10:00:00,79.79,79.79,79.76,79.77,62496.0,67.4057,67.4057,67.3804,67.3888,62496.0
2017-10-13 10:30:00,79.76,79.78,79.75,79.76,100069.0,67.3804,67.3973,67.3719,67.3804,100069.0
2017-10-13 11:00:00,79.76,79.79,79.76,79.79,64236.0,67.3804,67.4057,67.3804,67.4057,64236.0
2017-10-13 11:30:00,79.79,79.79,79.78,79.78,30267.0,67.4057,67.4057,67.3973,67.3973,30267.0
2017-10-13 12:00:00,79.79,79.8,79.78,79.79,25226.0,67.4057,67.4142,67.3973,67.4057,25226.0
2017-10-13 12:30:00,79.79,79.8,79.79,79.79,33204.0,67.4057,67.4142,67.4057,67.4057,33204.0
2017-10-13 13:00:00,79.79,79.8,79.79,79.8,49337.0,67.4057,67.4142,67.4057,67.4142,49337.0
2017-10-13 13:30:00,79.8,79.81,79.79,79.81,52550.0,67.4142,67.4226,67.4057,67.4226,52550.0
2017-10-13 14:00:00,79.81,79.81,79.79,79.79,76640.0,67.4226,67.4226,67.4057,67.4057,76640.0
2017-10-13 14:30:00,79.8,79.8,79.79,79.79,45716.0,67.4142,67.4142,67.4057,67.4057,45716.0
2017-10-13 15:00:00,79.8,79.8,79.79,79.79,55651.0,67.4142,67.4142,67.4057,67.4057,55651.0
2017-10-13 15:30:00,79.8,79.8,79.78,79.78,127631.0,67.4142,67.4142,67.3973,67.3973,127631.0
2017-10-16 09:30:00,79.74,79.76,79.73,79.76,63214.0,67.3635,67.3804,67.355,67.3804,63214.0
2017-10-16 10:00:00,79.76,79.77,79.75,79.77,29991.0,67.3804,67.3888,67.3719,67.3888,29991.0
2017-10-16 10:30:00,79.77,79.77,79.76,79.77,19944.0,67.3888,67.3888,67.3804,67.3888,19944.0
2017-10-16 11:00:00,79.77,79.77,79.76,79.77,47620.0,67.3888,67.3888,67.3804,67.3888,47620.0
2017-10-16 11:30:00,79.77,79.77,79.76,79.77,88635.0,67.3888,67.3888,67.3804,67.3888,88635.0
2017-10-16 12:00:00,79.76,79.77,79.75,79.75,59659.0,67.3804,67.3888,67.3719,67.3719,59659.0
2017-10-16 12:30:00,79.75,79.76,79.75,79.75,44461.0,67.3719,67.3804,67.3719,67.3719,44461.0
2017-10-16 13:00:00,79.76,79.76,79.75,79.76,13251.0,67.3804,67.3804,67.3719,67.3804,13251.0
2017-10-16 13:30:00,79.76,79.76,79.74,79.75,66008.0,67.3804,67.3804,67.3635,67.3719,66008.0
2017-10-16 14:00:00,79.75,79.75,79.72,79.74,39178.0,67.3719,67.3719,67.3466,67.3635,39178.0
2017-10-16 14:30:00,79.73,79.74,79.72,79.72,83396.0,67.355,67.3635,67.3466,67.3466,83396.0
2017-10-16 15:00:00,79.73,79.73,79.71,79.72,26421.0,67.355,67.355,67.3381,67.3466,26421.0
2017-10-16 15:30:00,79.73,79.74,79.72,79.74,89090.0,67.355,67.3635,67.3466,67.3635,89090.0
2017-10-17 09:30:00,79.7,79.7,79.68,79.69,52477.0,67.3297,67.3297,67.3128,67.3212,52477.0
2017-10-17 10:00:00,79.69,79.69,79.67,79.69,32287.0,67.3212,67.3212,67.3043,67.3212,32287.0
2017-10-17 10:30:00,79.69,79.7,79.68,79.69,28794.0,67.3212,67.3297,67.3128,67.3212,28794.0
2017-10-17 11:00:00,79.69,79.7,79.69,79.7,70785.0,67.3212,67.3297,67.3212,67.3297,70785.0
2017-10-17 11:30:00,79.69,79.71,79.69,79.71,53131.0,67.3212,67.3381,67.3212,67.3381,53131.0
2017-10-17 12:00:00,79.71,79.71,79.7,79.7,47246.0,67.3381,67.3381,67.3297,67.3297,47246.0
2017-10-17 12:30:00,79.71,79.71,79.7,79.71,42767.0,67.3381,67.3381,67.3297,67.3381,42767.0
2017-10-17 13:00:00,79.7,79.72,79.7,79.71,60984.0,67.3297,67.3466,67.3297,67.3381,60984.0
2017-10-17 13:30:00,79.7,79.72,79.7,79.71,79581.0,67.3297,67.3466,67.3297,67.3381,79581.0
2017-10-17 14:00:00,79.72,79.72,79.71,79.71,54758.0,67.3466,67.3466,67.3381,67.3381,54758.0
2017-10-17 14:30:00,79.71,79.72,79.71,79.72,50309.0,67.3381,67.3466,67.3381,67.3466,50309.0
2017-10-17 15:00:00,79.72,79.72,79.71,79.71,42960.0,67.3466,67.3466,67.3381,67.3381,42960.0
2017-10-17 15:30:00,79.72,79.72,79.71,79.72,58010.0,67.3466,67.3466,67.3381,67.3466,58010.0
2017-10-18 09:30:00,79.66,79.67,79.65,79.66,62141.0,67.2959,67.3043,67.2874,67.2959,62141.0
2017-10-18 10:00:00,79.66,79.66,79.65,79.66,27883.0,67.2959,67.2959,67.2874,67.2959,27883.0
2017-10-18 10:30:00,79.65,79.67,79.65,79.67,22819.0,67.2874,67.3043,67.2874,67.3043,22819.0
2017-10-18 11:00:00,79.67,79.67,79.66,79.66,31970.0,67.3043,67.3043,67.2959,67.2959,31970.0
2017-10-18 11:30:00,79.66,79.67,79.66,79.67,50185.0,67.2959,67.3043,67.2959,67.3043,50185.0
2017-10-18 12:00:00,79.67,79.68,79.66,79.68,86684.0,67.3043,67.3128,67.2959,67.3128,86684.0
2017-10-18 12:30:00,79.67,79.69,79.67,79.69,38758.0,67.3043,67.3212,67.3043,67.3212,38758.0
2017-10-18 13:00:00,79.69,79.69,79.68,79.68,28303.0,67.3212,67.3212,67.3128,67.3128,28303.0
2017-10-18 13:30:00,79.68,79.68,79.67,79.68,86042.0,67.3128,67.3128,67.3043,67.3128,86042.0
2017-10-18 14:00:00,79.68,79.68,79.67,79.67,76135.0,67.3128,67.3128,67.3043,67.3043,76135.0
2017-10-18 14:30:00,79.67,79.68,79.67,79.67,66957.0,67.3043,67.3128,67.3043,67.3043,66957.0
2017-10-18 15:00:00,79.67,79.68,79.67,79.67,53766.0,67.3043,67.3128,67.3043,67.3043,53766.0
2017-10-18 15:30:00,79.67,79.68,79.67,79.67,72112.0,67.3043,67.3128,67.3043,67.3043,72112.0
2017-10-19 09:30:00,79.75,79.76,79.74,79.76,60770.0,67.3719,67.3804,67.3635,67.3804,60770.0
2017-10-19 10:00:00,79.76,79.76,79.75,79.76,38631.0,67.3804,67.3804,67.3719,67.3804,38631.0
2017-10-19 10:30:00,79.75,79.76,79.74,79.75,94979.0,67.3719,67.3804,67.3635,67.3719,94979.0
2017-10-19 11:00:00,79.75,79.75,79.74,79.75,53865.0,67.3719,67.3719,67.3635,67.3719,53865.0
2017-10-19 11:30:00,79.74,79.75,79.72,79.74,49063.0,67.3635,67.3719,67.3466,67.3635,49063.0
2017-10-19 12:00:00,79.74,79.74,79.73,79.73,60032.0,67.3635,67.3635,67.355,67.355,60032.0
2017-10-19 12:30:00,79.73,79.74,79.73,79.73,49275.0,67.355,67.3635,67.355,67.355,49275.0
2017-10-19 13:00:00,79.73,79.74,79.71,79.72,51958.0,67.355,67.3635,67.3381,67.3466,51958.0
2017-10-19 13:30:00,79.71,79.72,79.71,79.72,67005.0,67.3381,67.3466,67.3381,67.3466,67005.0
2017-10-19 14:00:00,79.72,79.73,79.71,79.72,102263.0,67.3466,67.355,67.3381,67.3466,102263.0
2017-10-19 14:30:00,79.71,79.72,79.7,79.71,150947.0,67.3381,67.3466,67.3297,67.3381,150947.0
2017-10-19 15:00:00,79.7,79.71,79.7,79.7,61985.0,67.3297,67.3381,67.3297,67.3297,61985.0
2017-10-19 15:30:00,79.7,79.74,79.69,79.72,104996.0,67.3297,67.3635,67.3212,67.3466,104996.0
2017-10-20 09:30:00,79.67,79.67,79.66,79.66,92758.0,67.3043,67.3043,67.2959,67.2959,92758.0
2017-10-20 10:00:00,79.67,79.67,79.65,79.66,62065.0,67.3043,67.3043,67.2874,67.2959,62065.0
2017-10-20 10:30:00,79.66,79.68,79.66,79.67,31914.0,67.2959,67.3128,67.2959,67.3043,31914.0
2017-10-20 11:00:00,79.67,79.68,79.67,79.68,23792.0,67.3043,67.3128,67.3043,67.3128,23792.0
2017-10-20 11:30:00,79.67,79.68,79.66,79.66,54918.0,67.3043,67.3128,67.2959,67.2959,54918.0
2017-10-20 12:00:00,79.66,79.7,79.66,79.68,46619.0,67.2959,67.3297,67.2959,67.3128,46619.0
2017-10-20 12:30:00,79.67,79.68,79.67,79.68,36861.0,67.3043,67.3128,67.3043,67.3128,36861.0
2017-10-20 13:00:00,79.67,79.68,79.66,79.67,38406.0,67.3043,67.3128,67.2959,67.3043,38406.0
2017-10-20 13:30:00,79.66,79.68,79.66,79.67,76762.0,67.2959,67.3128,67.2959,67.3043,76762.0
2017-10-20 14:00:00,79.67,79.68,79.66,79.67,42104.0,67.3043,67.3128,67.2959,67.3043,42104.0
2017-10-20 14:30:00,79.67,79.67,79.65,79.66,78038.0,67.3043,67.3043,67.2874,67.2959,78038.0
2017-10-20 15:00:00,79.66,79.66,79.65,79.65,41635.0,67.2959,67.2959,67.2874,67.2874,41635.0
2017-10-20 15:30:00,79.66,79.66,79.65,79.65,131576.0,67.2959,67.2959,67.2874,67.2874,131576.0
2017-10-23 09:30:00,79.65,79.69,79.65,79.69,86937.0,67.2874,67.3212,67.2874,67.3212,86937.0
2017-10-23 10:00:00,79.69,79.7,79.68,79.69,54296.0,67.3212,67.3297,67.3128,67.3212,54296.0
2017-10-23 10:30:00,79.69,79.69,79.67,79.69,44611.0,67.3212,67.3212,67.3043,67.3212,44611.0
2017-10-23 11:00:00,79.68,79.69,79.68,79.69,55976.0,67.3128,67.3212,67.3128,67.3212,55976.0
2017-10-23 11:30:00,79.68,79.69,79.68,79.68,39731.0,67.3128,67.3212,67.3128,67.3128,39731.0
2017-10-23 12:00:00,79.68,79.7,79.68,79.69,29460.0,67.3128,67.3297,67.3128,67.3212,29460.0
2017-10-23 12:30:00,79.7,79.7,79.69,79.7,39285.0,67.3297,67.3297,67.3212,67.3297,39285.0
2017-10-23 13:00:00,79.69,79.7,79.67,79.67,55829.0,67.3212,67.3297,67.3043,67.3043,55829.0
2017-10-23 13:30:00,79.68,79.69,79.67,79.69,25345.0,67.3128,67.3212,67.3043,67.3212,25345.0
2017-10-23 14:00:00,79.68,79.69,79.67,79.68,99633.0,67.3128,67.3212,67.3043,67.3128,99633.0
2017-10-23 14:30:00,79.69,79.69,79.68,79.69,53479.0,67.3212,67.3212,67.3128,67.3212,53479.0
2017-10-23 15:00:00,79.68,79.69,79.68,79.69,42004.0,67.3128,67.3212,67.3128,67.3212,42004.0
2017-10-23 15:30:00,79.68,79.7,79.68,79.69,102779.0,67.3128,67.3297,67.3128,67.3212,102779.0
2017-10-24 09:30:00,79.63,79.66,79.63,79.66,92316.0,67.2705,67.2959,67.2705,67.2959,92316.0
2017-10-24 10:00:00,79.66,79.66,79.65,79.66,22730.0,67.2959,67.2959,67.2874,67.2959,22730.0
2017-10-24 10:30:00,79.65,79.66,79.65,79.65,48828.0,67.2874,67.2959,67.2874,67.2874,48828.0
2017-10-24 11:00:00,79.66,79.66,79.65,79.66,80714.0,67.2959,67.2959,67.2874,67.2959,80714.0
2017-10-24 11:30:00,79.65,79.66,79.65,79.65,34606.0,67.2874,67.2959,67.2874,67.2874,34606.0
2017-10-24 12:00:00,79.66,79.66,79.65,79.66,25950.0,67.2959,67.2959,67.2874,67.2959,25950.0
2017-10-24 12:30:00,79.66,79.67,79.65,79.65,32955.0,67.2959,67.3043,67.2874,67.2874,32955.0
2017-10-24 13:00:00,79.66,79.66,79.65,79.65,30471.0,67.2959,67.2959,67.2874,67.2874,30471.0
2017-10-24 13:30:00,79.65,79.66,79.65,79.66,673261.0,67.2874,67.2959,67.2874,67.2959,673261.0
2017-10-24 14:00:00,79.66,79.67,79.65,79.67,134510.0,67.2959,67.3043,67.2874,67.3043,134510.0
2017-10-24 14:30:00,79.66,79.67,79.66,79.67,30644.0,67.2959,67.3043,67.2959,67.3043,30644.0
2017-10-24 15:00:00,79.66,79.67,79.63,79.65,109835.0,67.2959,67.3043,67.2705,67.2874,109835.0
2017-10-24 15:30:00,79.64,79.66,79.64,79.64,56475.0,67.279,67.2959,67.279,67.279,56475.0
2017-10-25 09:30:00,79.63,79.63,79.6,79.62,112124.0,67.2705,67.2705,67.2452,67.2621,112124.0
2017-10-25 10:00:00,79.61,79.62,79.6,79.61,80091.0,67.2537,67.2621,67.2452,67.2537,80091.0
2017-10-25 10:30:00,79.6,79.62,79.6,79.62,49944.0,67.2452,67.2621,67.2452,67.2621,49944.0
2017-10-25 11:00:00,79.61,79.63,79.61,79.62,58269.0,67.2537,67.2705,67.2537,67.2621,58269.0
2017-10-25 11:30:00,79.62,79.63,79.61,79.62,37502.0,67.2621,67.2705,67.2537,67.2621,37502.0
2017-10-25 12:00:00,79.62,79.65,79.61,79.64,44206.0,67.2621,67.2874,67.2537,67.279,44206.0
2017-10-25 12:30:00,79.63,79.65,79.62,79.63,74625.0,67.2705,67.2874,67.2621,67.2705,74625.0
2017-10-25 13:00:00,79.62,79.63,79.62,79.62,39384.0,67.2621,67.2705,67.2621,67.2621,39384.0
2017-10-25 13:30:00,79.63,79.63,79.61,79.62,62563.0,67.2705,67.2705,67.2537,67.2621,62563.0
2017-10-25 14:00:00,79.62,79.62,79.6,79.6,66140.0,67.2621,67.2621,67.2452,67.2452,66140.0
2017-10-25 14:30:00,79.6,79.61,79.6,79.61,103879.0,67.2452,67.2537,67.2452,67.2537,103879.0
2017-10-25 15:00:00,79.6,79.61,79.6,79.61,116619.0,67.2452,67.2537,67.2452,67.2537,116619.0
2017-10-25 15:30:00,79.61,79.62,79.6,79.61,166565.0,67.2537,67.2621,67.2452,67.2537,166565.0
2017-10-26 09:30:00,79.65,79.65,79.61,79.63,248776.0,67.2874,67.2874,67.2537,67.2705,248776.0
2017-10-26 10:00:00,79.63,79.63,79.61,79.63,30574.0,67.2705,67.2705,67.2537,67.2705,30574.0
2017-10-26 10:30:00,79.63,79.63,79.61,79.61,57291.0,67.2705,67.2705,67.2537,67.2537,57291.0
2017-10-26 11:00:00,79.61,79.63,79.61,79.62,94636.0,67.2537,67.2705,67.2537,67.2621,94636.0
2017-10-26 11:30:00,79.63,79.64,79.62,79.64,32227.0,67.2705,67.279,67.2621,67.279,32227.0
2017-10-26 12:00:00,79.63,79.64,79.62,79.63,36941.0,67.2705,67.279,67.2621,67.2705,36941.0
2017-10-26 12:30:00,79.63,79.63,79.62,79.63,31365.0,67.2705,67.2705,67.2621,67.2705,31365.0
2017-10-26 13:00:00,79.63,79.63,79.62,79.62,50449.0,67.2705,67.2705,67.2621,67.2621,50449.0
2017-10-26 13:30:00,79.62,79.63,79.59,79.6,75503.0,67.2621,67.2705,67.2368,67.2452,75503.0
2017-10-26 14:00:00,79.6,79.61,79.6,79.61,69408.0,67.2452,67.2537,67.2452,67.2537,69408.0
2017-10-26 14:30:00,79.61,79.61,79.6,79.6,55467.0,67.2537,67.2537,67.2452,67.2452,55467.0
2017-10-26 15:00:00,79.6,79.61,79.59,79.6,76919.0,67.2452,67.2537,67.2368,67.2452,76919.0
2017-10-26 15:30:00,79.6,79.6,79.59,79.6,70707.0,67.2452,67.2452,67.2368,67.2452,70707.0
2017-10-27 09:30:00,79.61,79.61,79.58,79.59,68876.0,67.2537,67.2537,67.2283,67.2368,68876.0
2017-10-27 10:00:00,79.59,79.66,79.58,79.66,51730.0,67.2368,67.2959,67.2283,67.2959,51730.0
2017-10-27 10:30:00,79.66,79.67,79.65,79.66,33485.0,67.2959,67.3043,67.2874,67.2959,33485.0
2017-10-27 11:00:00,79.66,79.67,79.65,79.65,26374.0,67.2959,67.3043,67.2874,67.2874,26374.0
2017-10-27 11:30:00,79.65,79.67,79.65,79.66,33968.0,67.2874,67.3043,67.2874,67.2959,33968.0
2017-10-27 12:00:00,79.65,79.66,79.64,79.66,19726.0,67.2874,67.2959,67.279,67.2959,19726.0
2017-10-27 12:30:00,79.65,79.66,79.65,79.65,46014.0,67.2874,67.2959,67.2874,67.2874,46014.0
2017-10-27 13:00:00,79.66,79.66,79.65,79.65,36716.0,67.2959,67.2959,67.2874,67.2874,36716.0
2017-10-27 13:30:00,79.66,79.66,79.65,79.65,105680.0,67.2959,67.2959,67.2874,67.2874,105680.0
2017-10-27 14:00:00,79.65,79.66,79.63,79.65,101367.0,67.2874,67.2959,67.2705,67.2874,101367.0
2017-10-27 14:30:00,79.64,79.65,79.63,79.64,104435.0,67.279,67.2874,67.2705,67.279,104435.0
2017-10-27 15:00:00,79.64,79.65,79.63,79.65,64677.0,67.279,67.2874,67.2705,67.2874,64677.0
2017-10-27 15:30:00,79.65,79.66,79.64,79.65,69491.0,67.2874,67.2959,67.279,67.2874,69491.0
2017-10-30 09:30:00,79.7,79.7,79.67,79.68,61616.0,67.3297,67.3297,67.3043,67.3128,61616.0
2017-10-30 10:00:00,79.68,79.69,79.68,79.69,54333.0,67.3128,67.3212,67.3128,67.3212,54333.0
2017-10-30 10:30:00,79.69,79.7,79.67,79.69,44852.0,67.3212,67.3297,67.3043,67.3212,44852.0
2017-10-30 11:00:00,79.7,79.7,79.68,79.69,44845.0,67.3297,67.3297,67.3128,67.3212,44845.0
2017-10-30 11:30:00,79.69,79.72,79.69,79.71,46172.0,67.3212,67.3466,67.3212,67.3381,46172.0
2017-10-30 12:00:00,79.71,79.72,79.7,79.72,33376.0,67.3381,67.3466,67.3297,67.3466,33376.0
2017-10-30 12:30:00,79.72,79.72,79.71,79.71,51644.0,67.3466,67.3466,67.3381,67.3381,51644.0
2017-10-30 13:00:00,79.72,79.72,79.7,79.71,68242.0,67.3466,67.3466,67.3297,67.3381,68242.0
2017-10-30 13:30:00,79.7,79.71,79.69,79.7,133224.0,67.3297,67.3381,67.3212,67.3297,133224.0
2017-10-30 14:00:00,79.7,79.71,79.69,79.7,66707.0,67.3297,67.3381,67.3212,67.3297,66707.0
2017-10-30 14:30:00,79.69,79.7,79.69,79.7,231400.0,67.3212,67.3297,67.3212,67.3297,231400.0
2017-10-30 15:00:00,79.7,79.71,79.69,79.7,62959.0,67.3297,67.3381,67.3212,67.3297,62959.0
2017-10-30 15:30:00,79.7,79.71,79.7,79.71,63359.0,67.3297,67.3381,67.3297,67.3381,63359.0
2017-10-31 09:30:00,79.7,79.71,79.7,79.71,53179.0,67.3297,67.3381,67.3297,67.3381,53179.0
2017-10-31 10:00:00,79.7,79.71,79.68,79.68,200517.0,67.3297,67.3381,67.3128,67.3128,200517.0
2017-10-31 10:30:00,79.69,79.69,79.68,79.68,37038.0,67.3212,67.3212,67.3128,67.3128,37038.0
2017-10-31 11:00:00,79.69,79.7,79.68,79.69,195916.0,67.3212,67.3297,67.3128,67.3212,195916.0
2017-10-31 11:30:00,79.69,79.7,79.68,79.7,41170.0,67.3212,67.3297,67.3128,67.3297,41170.0
2017-10-31 12:00:00,79.69,79.7,79.68,79.69,32026.0,67.3212,67.3297,67.3128,67.3212,32026.0
2017-10-31 12:30:00,79.68,79.7,79.68,79.69,41670.0,67.3128,67.3297,67.3128,67.3212,41670.0
2017-10-31 13:00:00,79.69,79.7,79.68,79.69,68962.0,67.3212,67.3297,67.3128,67.3212,68962.0
2017-10-31 13:30:00,79.7,79.7,79.69,79.69,46730.0,67.3297,67.3297,67.3212,67.3212,46730.0
2017-10-31 14:00:00,79.69,79.7,79.68,79.69,71011.0,67.3212,67.3297,67.3128,67.3212,71011.0
2017-10-31 14:30:00,79.69,79.69,79.68,79.69,104116.0,67.3212,67.3212,67.3128,67.3212,104116.0
2017-10-31 15:00:00,79.68,79.69,79.66,79.67,180697.0,67.3128,67.3212,67.2959,67.3043,180697.0
2017-10-31 15:30:00,79.67,79.69,79.67,79.68,82716.0,67.3043,67.3212,67.3043,67.3128,82716.0
2017-11-01 09:30:00,79.54,79.55,79.52,79.53,68438.0,67.2912,67.2997,67.2743,67.2827,68438.0
2017-11-01 10:00:00,79.53,79.53,79.51,79.53,155935.0,67.2827,67.2827,67.2658,67.2827,155935.0
2017-11-01 10:30:00,79.53,79.55,79.53,79.55,68929.0,67.2827,67.2997,67.2827,67.2997,68929.0
2017-11-01 11:00:00,79.55,79.55,79.54,79.55,101000.0,67.2997,67.2997,67.2912,67.2997,101000.0
2017-11-01 11:30:00,79.55,79.56,79.54,79.56,50054.0,67.2997,67.3081,67.2912,67.3081,50054.0
2017-11-01 12:00:00,79.56,79.56,79.54,79.55,98168.0,67.3081,67.3081,67.2912,67.2997,98168.0
2017-11-01 12:30:00,79.55,79.55,79.54,79.55,44102.0,67.2997,67.2997,67.2912,67.2997,44102.0
2017-11-01 13:00:00,79.54,79.57,79.54,79.57,42269.0,67.2912,67.3166,67.2912,67.3166,42269.0
2017-11-01 13:30:00,79.57,79.57,79.56,79.57,45417.0,67.3166,67.3166,67.3081,67.3166,45417.0
2017-11-01 14:00:00,79.56,79.57,79.53,79.53,64944.0,67.3081,67.3166,67.2827,67.2827,64944.0
2017-11-01 14:30:00,79.54,79.54,79.53,79.53,69463.0,67.2912,67.2912,67.2827,67.2827,69463.0
2017-11-01 15:00:00,79.54,79.54,79.53,79.54,52894.0,67.2912,67.2912,67.2827,67.2912,52894.0
2017-11-01 15:30:00,79.53,79.55,79.53,79.55,76633.0,67.2827,67.2997,67.2827,67.2997,76633.0
2017-11-02 09:30:00,79.55,79.56,79.54,79.55,97572.0,67.2997,67.3081,67.2912,67.2997,97572.0
2017-11-02 10:00:00,79.54,79.58,79.54,79.58,42513.0,67.2912,67.325,67.2912,67.325,42513.0
2017-11-02 10:30:00,79.57,79.58,79.54,79.55,69189.0,67.3166,67.325,67.2912,67.2997,69189.0
2017-11-02 11:00:00,79.55,79.56,79.54,79.55,44278.0,67.2997,67.3081,67.2912,67.2997,44278.0
2017-11-02 11:30:00,79.55,79.56,79.54,79.55,68870.0,67.2997,67.3081,67.2912,67.2997,68870.0
2017-11-02 12:00:00,79.56,79.56,79.53,79.53,72992.0,67.3081,67.3081,67.2827,67.2827,72992.0
2017-11-02 12:30:00,79.54,79.55,79.53,79.54,29796.0,67.2912,67.2997,67.2827,67.2912,29796.0
2017-11-02 13:00:00,79.54,79.55,79.54,79.54,67300.0,67.2912,67.2997,67.2912,67.2912,67300.0
2017-11-02 13:30:00,79.55,79.55,79.53,79.55,82990.0,67.2997,67.2997,67.2827,67.2997,82990.0
2017-11-02 14:00:00,79.55,79.55,79.54,79.55,43511.0,67.2997,67.2997,67.2912,67.2997,43511.0
2017-11-02 14:30:00,79.55,79.55,79.54,79.55,100601.0,67.2997,67.2997,67.2912,67.2997,100601.0
2017-11-02 15:00:00,79.55,79.55,79.54,79.55,54116.0,67.2997,67.2997,67.2912,67.2997,54116.0
2017-11-02 15:30:00,79.55,79.56,79.54,79.56,125037.0,67.2997,67.3081,67.2912,67.3081,125037.0
2017-11-03 09:30:00,79.55,79.57,79.54,79.55,101155.0,67.2997,67.3166,67.2912,67.2997,101155.0
2017-11-03 10:00:00,79.55,79.55,79.52,79.53,147592.0,67.2997,67.2997,67.2743,67.2827,147592.0
2017-11-03 10:30:00,79.54,79.54,79.51,79.51,50557.0,67.2912,67.2912,67.2658,67.2658,50557.0
2017-11-03 11:00:00,79.51,79.52,79.51,79.51,67788.0,67.2658,67.2743,67.2658,67.2658,67788.0
2017-11-03 11:30:00,79.52,79.52,79.51,79.52,61881.0,67.2743,67.2743,67.2658,67.2743,61881.0
2017-11-03 12:00:00,79.52,79.52,79.51,79.52,41931.0,67.2743,67.2743,67.2658,67.2743,41931.0
2017-11-03 12:30:00,79.52,79.52,79.51,79.52,33402.0,67.2743,67.2743,67.2658,67.2743,33402.0
2017-11-03 13:00:00,79.51,79.52,79.51,79.51,74345.0,67.2658,67.2743,67.2658,67.2658,74345.0
2017-11-03 13:30:00,79.52,79.53,79.51,79.53,49992.0,67.2743,67.2827,67.2658,67.2827,49992.0
2017-11-03 14:00:00,79.52,79.53,79.51,79.52,66399.0,67.2743,67.2827,67.2658,67.2743,66399.0
2017-11-03 14:30:00,79.53,79.53,79.51,79.53,94318.0,67.2827,67.2827,67.2658,67.2827,94318.0
2017-11-03 15:00:00,79.53,79.54,79.52,79.53,154968.0,67.2827,67.2912,67.2743,67.2827,154968.0
2017-11-03 15:30:00,79.54,79.54,79.53,79.53,259266.0,67.2912,67.2912,67.2827,67.2827,259266.0
2017-11-06 09:30:00,79.55,79.56,79.53,79.54,126837.0,67.2997,67.3081,67.2827,67.2912,126837.0
2017-11-06 10:00:00,79.54,79.55,79.53,79.55,53834.0,67.2912,67.2997,67.2827,67.2997,53834.0
2017-11-06 10:30:00,79.55,79.55,79.54,79.55,38713.0,67.2997,67.2997,67.2912,67.2997,38713.0
2017-11-06 11:00:00,79.54,79.55,79.54,79.54,54035.0,67.2912,67.2997,67.2912,67.2912,54035.0
2017-11-06 11:30:00,79.55,79.55,79.54,79.54,35799.0,67.2997,67.2997,67.2912,67.2912,35799.0
2017-11-06 12:00:00,79.55,79.55,79.54,79.55,30717.0,67.2997,67.2997,67.2912,67.2997,30717.0
2017-11-06 12:30:00,79.54,79.56,79.54,79.55,39499.0,67.2912,67.3081,67.2912,67.2997,39499.0
2017-11-06 13:00:00,79.55,79.56,79.55,79.56,89041.0,67.2997,67.3081,67.2997,67.3081,89041.0
2017-11-06 13:30:00,79.56,79.57,79.55,79.57,52575.0,67.3081,67.3166,67.2997,67.3166,52575.0
2017-11-06 14:00:00,79.57,79.57,79.54,79.56,52420.0,67.3166,67.3166,67.2912,67.3081,52420.0
2017-11-06 14:30:00,79.56,79.56,79.55,79.56,50746.0,67.3081,67.3081,67.2997,67.3081,50746.0
2017-11-06 15:00:00,79.55,79.56,79.55,79.55,94852.0,67.2997,67.3081,67.2997,67.2997,94852.0
2017-11-06 15:30:00,79.56,79.56,79.54,79.54,183510.0,67.3081,67.3081,67.2912,67.2912,183510.0
2017-11-07 09:30:00,79.56,79.58,79.55,79.56,131487.0,67.3081,67.325,67.2997,67.3081,131487.0
2017-11-07 10:00:00,79.56,79.57,79.55,79.57,39248.0,67.3081,67.3166,67.2997,67.3166,39248.0
2017-11-07 10:30:00,79.56,79.57,79.56,79.57,35164.0,67.3081,67.3166,67.3081,67.3166,35164.0
2017-11-07 11:00:00,79.57,79.57,79.56,79.57,46554.0,67.3166,67.3166,67.3081,67.3166,46554.0
2017-11-07 11:30:00,79.57,79.58,79.56,79.58,48760.0,67.3166,67.325,67.3081,67.325,48760.0
2017-11-07 12:00:00,79.57,79.58,79.57,79.58,55727.0,67.3166,67.325,67.3166,67.325,55727.0
2017-11-07 12:30:00,79.58,79.58,79.56,79.56,45265.0,67.325,67.325,67.3081,67.3081,45265.0
2017-11-07 13:00:00,79.57,79.57,79.56,79.57,60075.0,67.3166,67.3166,67.3081,67.3166,60075.0
2017-11-07 13:30:00,79.57,79.58,79.56,79.58,134854.0,67.3166,67.325,67.3081,67.325,134854.0
2017-11-07 14:00:00,79.57,79.58,79.56,79.57,85033.0,67.3166,67.325,67.3081,67.3166,85033.0
2017-11-07 14:30:00,79.57,79.58,79.57,79.58,53629.0,67.3166,67.325,67.3166,67.325,53629.0
2017-11-07 15:00:00,79.58,79.58,79.56,79.56,222181.0,67.325,67.325,67.3081,67.3081,222181.0
2017-11-07 15:30:00,79.56,79.57,79.53,79.53,1049309.0,67.3081,67.3166,67.2827,67.2827,1049309.0
2017-11-08 09:30:00,79.54,79.56,79.53,79.56,61968.0,67.2912,67.3081,67.2827,67.3081,61968.0
2017-11-08 10:00:00,79.56,79.56,79.55,79.56,19669.0,67.3081,67.3081,67.2997,67.3081,19669.0
2017-11-08 10:30:00,79.55,79.56,79.54,79.55,45881.0,67.2997,67.3081,67.2912,67.2997,45881.0
2017-11-08 11:00:00,79.54,79.55,79.53,79.55,115015.0,67.2912,67.2997,67.2827,67.2997,115015.0
2017-11-08 11:30:00,79.54,79.56,79.54,79.55,120834.0,67.2912,67.3081,67.2912,67.2997,120834.0
2017-11-08 12:00:00,79.55,79.55,79.53,79.53,42190.0,67.2997,67.2997,67.2827,67.2827,42190.0
2017-11-08 12:30:00,79.53,79.54,79.53,79.54,30833.0,67.2827,67.2912,67.2827,67.2912,30833.0
2017-11-08 13:00:00,79.54,79.54,79.53,79.53,25892.0,67.2912,67.2912,67.2827,67.2827,25892.0
2017-11-08 13:30:00,79.53,79.54,79.53,79.54,26452.0,67.2827,67.2912,67.2827,67.2912,26452.0
2017-11-08 14:00:00,79.54,79.54,79.53,79.53,71104.0,67.2912,67.2912,67.2827,67.2827,71104.0
2017-11-08 14:30:00,79.53,79.54,79.53,79.53,62398.0,67.2827,67.2912,67.2827,67.2827,62398.0
2017-11-08 15:00:00,79.53,79.54,79.51,79.52,90711.0,67.2827,67.2912,67.2658,67.2743,90711.0
2017-11-08 15:30:00,79.51,79.52,79.47,79.48,1022855.0,67.2658,67.2743,67.232,67.2404,1022855.0
2017-11-09 09:30:00,79.49,79.51,79.49,79.51,59981.0,67.2489,67.2658,67.2489,67.2658,59981.0
2017-11-09 10:00:00,79.51,79.51,79.5,79.51,47602.0,67.2658,67.2658,67.2574,67.2658,47602.0
2017-11-09 10:30:00,79.51,79.51,79.49,79.5,100297.0,67.2658,67.2658,67.2489,67.2574,100297.0
2017-11-09 11:00:00,79.5,79.51,79.49,79.5,77353.0,67.2574,67.2658,67.2489,67.2574,77353.0
2017-11-09 11:30:00,79.5,79.53,79.49,79.52,33589.0,67.2574,67.2827,67.2489,67.2743,33589.0
2017-11-09 12:00:00,79.53,79.54,79.52,79.53,43184.0,67.2827,67.2912,67.2743,67.2827,43184.0
2017-11-09 12:30:00,79.54,79.54,79.52,79.53,46736.0,67.2912,67.2912,67.2743,67.2827,46736.0
2017-11-09 13:00:00,79.54,79.54,79.53,79.53,102285.0,67.2912,67.2912,67.2827,67.2827,102285.0
2017-11-09 13:30:00,79.53,79.54,79.5,79.51,73339.0,67.2827,67.2912,67.2574,67.2658,73339.0
2017-11-09 14:00:00,79.52,79.53,79.51,79.52,65140.0,67.2743,67.2827,67.2658,67.2743,65140.0
2017-11-09 14:30:00,79.52,79.53,79.51,79.52,38239.0,67.2743,67.2827,67.2658,67.2743,38239.0
2017-11-09 15:00:00,79.53,79.53,79.52,79.53,65190.0,67.2827,67.2827,67.2743,67.2827,65190.0
2017-11-09 15:30:00,79.53,79.53,79.49,79.5,407419.0,67.2827,67.2827,67.2489,67.2574,407419.0
2017-11-10 09:30:00,79.47,79.48,79.46,79.47,100407.0,67.232,67.2404,67.2235,67.232,100407.0
2017-11-10 10:00:00,79.47,79.48,79.46,79.48,46898.0,67.232,67.2404,67.2235,67.2404,46898.0
2017-11-10 10:30:00,79.47,79.48,79.45,79.46,42686.0,67.232,67.2404,67.2151,67.2235,42686.0
2017-11-10 11:00:00,79.46,79.46,79.44,79.44,29425.0,67.2235,67.2235,67.2066,67.2066,29425.0
2017-11-10 11:30:00,79.44,79.45,79.44,79.45,32996.0,67.2066,67.2151,67.2066,67.2151,32996.0
2017-11-10 12:00:00,79.45,79.45,79.44,79.45,68894.0,67.2151,67.2151,67.2066,67.2151,68894.0
2017-11-10 12:30:00,79.44,79.45,79.43,79.43,65884.0,67.2066,67.2151,67.1981,67.1981,65884.0
2017-11-10 13:00:00,79.43,79.45,79.43,79.45,36549.0,67.1981,67.2151,67.1981,67.2151,36549.0
2017-11-10 13:30:00,79.44,79.45,79.44,79.45,46360.0,67.2066,67.2151,67.2066,67.2151,46360.0
2017-11-10 14:00:00,79.45,79.45,79.44,79.44,102757.0,67.2151,67.2151,67.2066,67.2066,102757.0
2017-11-10 14:30:00,79.45,79.45,79.44,79.45,60597.0,67.2151,67.2151,67.2066,67.2151,60597.0
2017-11-10 15:00:00,79.44,79.45,79.44,79.44,37588.0,67.2066,67.2151,67.2066,67.2066,37588.0
2017-11-10 15:30:00,79.45,79.45,79.44,79.45,47588.0,67.2151,67.2151,67.2066,67.2151,47588.0
2017-11-13 09:30:00,79.44,79.45,79.43,79.44,81147.0,67.2066,67.2151,67.1981,67.2066,81147.0
2017-11-13 10:00:00,79.44,79.44,79.43,79.44,30302.0,67.2066,67.2066,67.1981,67.2066,30302.0
2017-11-13 10:30:00,79.43,79.44,79.43,79.43,50598.0,67.1981,67.2066,67.1981,67.1981,50598.0
2017-11-13 11:00:00,79.43,79.44,79.43,79.43,48666.0,67.1981,67.2066,67.1981,67.1981,48666.0
2017-11-13 11:30:00,79.44,79.44,79.43,79.44,36289.0,67.2066,67.2066,67.1981,67.2066,36289.0
2017-11-13 12:00:00,79.43,79.44,79.43,79.44,28634.0,67.1981,67.2066,67.1981,67.2066,28634.0
2017-11-13 12:30:00,79.43,79.44,79.42,79.42,59670.0,67.1981,67.2066,67.1897,67.1897,59670.0
2017-11-13 13:00:00,79.42,79.43,79.42,79.42,21356.0,67.1897,67.1981,67.1897,67.1897,21356.0
2017-11-13 13:30:00,79.42,79.43,79.41,79.41,35486.0,67.1897,67.1981,67.1812,67.1812,35486.0
2017-11-13 14:00:00,79.41,79.42,79.41,79.42,84084.0,67.1812,67.1897,67.1812,67.1897,84084.0
2017-11-13 14:30:00,79.42,79.42,79.4,79.4,95013.0,67.1897,67.1897,67.1728,67.1728,95013.0
2017-11-13 15:00:00,79.4,79.41,79.4,79.4,41441.0,67.1728,67.1812,67.1728,67.1728,41441.0
2017-11-13 15:30:00,79.4,79.42,79.4,79.4,91831.0,67.1728,67.1897,67.1728,67.1728,91831.0
2017-11-14 09:30:00,79.4,79.41,79.4,79.41,36212.0,67.1728,67.1812,67.1728,67.1812,36212.0
2017-11-14 10:00:00,79.41,79.42,79.4,79.41,45886.0,67.1812,67.1897,67.1728,67.1812,45886.0
2017-11-14 10:30:00,79.41,79.41,79.4,79.4,43129.0,67.1812,67.1812,67.1728,67.1728,43129.0
2017-11-14 11:00:00,79.41,79.41,79.4,79.4,42519.0,67.1812,67.1812,67.1728,67.1728,42519.0
2017-11-14 11:30:00,79.41,79.41,79.4,79.41,55734.0,67.1812,67.1812,67.1728,67.1812,55734.0
2017-11-14 12:00:00,79.4,79.41,79.4,79.41,46722.0,67.1728,67.1812,67.1728,67.1812,46722.0
2017-11-14 12:30:00,79.4,79.43,79.4,79.42,68982.0,67.1728,67.1981,67.1728,67.1897,68982.0
2017-11-14 13:00:00,79.42,79.42,79.41,79.41,39468.0,67.1897,67.1897,67.1812,67.1812,39468.0
2017-11-14 13:30:00,79.42,79.42,79.41,79.42,48260.0,67.1897,67.1897,67.1812,67.1897,48260.0
2017-11-14 14:00:00,79.42,79.42,79.4,79.41,194897.0,67.1897,67.1897,67.1728,67.1812,194897.0
2017-11-14 14:30:00,79.4,79.41,79.4,79.41,102288.0,67.1728,67.1812,67.1728,67.1812,102288.0
2017-11-14 15:00:00,79.41,79.42,79.4,79.42,246820.0,67.1812,67.1897,67.1728,67.1897,246820.0
2017-11-14 15:30:00,79.41,79.45,79.41,79.44,670771.0,67.1812,67.2151,67.1812,67.2066,670771.0
2017-11-15 09:30:00,79.44,79.47,79.44,79.45,48319.0,67.2066,67.232,67.2066,67.2151,48319.0
2017-11-15 10:00:00,79.46,79.46,79.42,79.43,31858.0,67.2235,67.2235,67.1897,67.1981,31858.0
2017-11-15 10:30:00,79.44,79.44,79.42,79.43,62652.0,67.2066,67.2066,67.1897,67.1981,62652.0
2017-11-15 11:00:00,79.43,79.43,79.41,79.42,97632.0,67.1981,67.1981,67.1812,67.1897,97632.0
2017-11-15 11:30:00,79.42,79.42,79.41,79.42,78717.0,67.1897,67.1897,67.1812,67.1897,78717.0
2017-11-15 12:00:00,79.42,79.43,79.41,79.42,39154.0,67.1897,67.1981,67.1812,67.1897,39154.0
2017-11-15 12:30:00,79.43,79.44,79.42,79.44,31299.0,67.1981,67.2066,67.1897,67.2066,31299.0
2017-11-15 13:00:00,79.43,79.44,79.42,79.43,43942.0,67.1981,67.2066,67.1897,67.1981,43942.0
2017-11-15 13:30:00,79.43,79.45,79.43,79.45,134976.0,67.1981,67.2151,67.1981,67.2151,134976.0
2017-11-15 14:00:00,79.44,79.46,79.44,79.44,124855.0,67.2066,67.2235,67.2066,67.2066,124855.0
2017-11-15 14:30:00,79.45,79.46,79.44,79.45,350958.0,67.2151,67.2235,67.2066,67.2151,350958.0
2017-11-15 15:00:00,79.45,79.46,79.44,79.46,262411.0,67.2151,67.2235,67.2066,67.2235,262411.0
2017-11-15 15:30:00,79.45,79.47,79.45,79.46,207510.0,67.2151,67.232,67.2151,67.2235,207510.0
2017-11-16 09:30:00,79.42,79.43,79.41,79.42,69929.0,67.1897,67.1981,67.1812,67.1897,69929.0
2017-11-16 10:00:00,79.43,79.43,79.42,79.43,35267.0,67.1981,67.1981,67.1897,67.1981,35267.0
2017-11-16 10:30:00,79.43,79.43,79.42,79.42,107338.0,67.1981,67.1981,67.1897,67.1897,107338.0
2017-11-16 11:00:00,79.42,79.43,79.42,79.42,72686.0,67.1897,67.1981,67.1897,67.1897,72686.0
2017-11-16 11:30:00,79.43,79.43,79.42,79.42,34202.0,67.1981,67.1981,67.1897,67.1897,34202.0
2017-11-16 12:00:00,79.42,79.44,79.42,79.43,112317.0,67.1897,67.2066,67.1897,67.1981,112317.0
2017-11-16 12:30:00,79.43,79.44,79.41,79.43,129323.0,67.1981,67.2066,67.1812,67.1981,129323.0
2017-11-16 13:00:00,79.42,79.46,79.42,79.42,392920.0,67.1897,67.2235,67.1897,67.1897,392920.0
2017-11-16 13:30:00,79.43,79.44,79.41,79.44,72046.0,67.1981,67.2066,67.1812,67.2066,72046.0
2017-11-16 14:00:00,79.43,79.44,79.42,79.43,189654.0,67.1981,67.2066,67.1897,67.1981,189654.0
2017-11-16 14:30:00,79.44,79.44,79.43,79.43,109398.0,67.2066,67.2066,67.1981,67.1981,109398.0
2017-11-16 15:00:00,79.44,79.44,79.43,79.44,55899.0,67.2066,67.2066,67.1981,67.2066,55899.0
2017-11-16 15:30:00,79.44,79.44,79.42,79.44,229897.0,67.2066,67.2066,67.1897,67.2066,229897.0
2017-11-17 09:30:00,79.44,79.45,79.43,79.43,27482.0,67.2066,67.2151,67.1981,67.1981,27482.0
2017-11-17 10:00:00,79.44,79.44,79.41,79.42,80348.0,67.2066,67.2066,67.1812,67.1897,80348.0
2017-11-17 10:30:00,79.41,79.42,79.4,79.41,131572.0,67.1812,67.1897,67.1728,67.1812,131572.0
2017-11-17 11:00:00,79.41,79.42,79.41,79.42,41123.0,67.1812,67.1897,67.1812,67.1897,41123.0
2017-11-17 11:30:00,79.42,79.44,79.41,79.44,56989.0,67.1897,67.2066,67.1812,67.2066,56989.0
2017-11-17 12:00:00,79.43,79.44,79.43,79.44,22727.0,67.1981,67.2066,67.1981,67.2066,22727.0
2017-11-17 12:30:00,79.43,79.44,79.43,79.44,41280.0,67.1981,67.2066,67.1981,67.2066,41280.0
2017-11-17 13:00:00,79.43,79.44,79.43,79.44,38504.0,67.1981,67.2066,67.1981,67.2066,38504.0
2017-11-17 13:30:00,79.44,79.44,79.43,79.44,149432.0,67.2066,67.2066,67.1981,67.2066,149432.0
2017-11-17 14:00:00,79.44,79.44,79.41,79.42,65246.0,67.2066,67.2066,67.1812,67.1897,65246.0
2017-11-17 14:30:00,79.42,79.43,79.41,79.43,68149.0,67.1897,67.1981,67.1812,67.1981,68149.0
2017-11-17 15:00:00,79.42,79.43,79.41,79.43,103412.0,67.1897,67.1981,67.1812,67.1981,103412.0
2017-11-17 15:30:00,79.43,79.43,79.42,79.42,91669.0,67.1981,67.1981,67.1897,67.1897,91669.0
2017-11-20 09:30:00,79.41,79.42,79.41,79.41,69221.0,67.1812,67.1897,67.1812,67.1812,69221.0
2017-11-20 10:00:00,79.42,79.42,79.4,79.41,51036.0,67.1897,67.1897,67.1728,67.1812,51036.0
2017-11-20 10:30:00,79.41,79.41,79.4,79.41,75095.0,67.1812,67.1812,67.1728,67.1812,75095.0
2017-11-20 11:00:00,79.41,79.41,79.4,79.41,67960.0,67.1812,67.1812,67.1728,67.1812,67960.0
2017-11-20 11:30:00,79.41,79.41,79.38,79.39,97787.0,67.1812,67.1812,67.1558,67.1643,97787.0
2017-11-20 12:00:00,79.39,79.39,79.38,79.39,28283.0,67.1643,67.1643,67.1558,67.1643,28283.0
2017-11-20 12:30:00,79.39,79.39,79.38,79.38,69946.0,67.1643,67.1643,67.1558,67.1558,69946.0
2017-11-20 13:00:00,79.39,79.39,79.38,79.39,45068.0,67.1643,67.1643,67.1558,67.1643,45068.0
2017-11-20 13:30:00,79.39,79.39,79.38,79.39,42298.0,67.1643,67.1643,67.1558,67.1643,42298.0
2017-11-20 14:00:00,79.39,79.39,79.38,79.39,37730.0,67.1643,67.1643,67.1558,67.1643,37730.0
2017-11-20 14:30:00,79.39,79.39,79.38,79.39,65848.0,67.1643,67.1643,67.1558,67.1643,65848.0
2017-11-20 15:00:00,79.39,79.39,79.38,79.38,68071.0,67.1643,67.1643,67.1558,67.1558,68071.0
2017-11-20 15:30:00,79.39,79.39,79.38,79.38,126299.0,67.1643,67.1643,67.1558,67.1558,126299.0
2017-11-21 09:30:00,79.39,79.39,79.38,79.39,65362.0,67.1643,67.1643,67.1558,67.1643,65362.0
2017-11-21 10:00:00,79.39,79.4,79.37,79.38,85981.0,67.1643,67.1728,67.1474,67.1558,85981.0
2017-11-21 10:30:00,79.38,79.38,79.36,79.36,72878.0,67.1558,67.1558,67.1389,67.1389,72878.0
2017-11-21 11:00:00,79.37,79.37,79.34,79.36,57528.0,67.1474,67.1474,67.122,67.1389,57528.0
2017-11-21 11:30:00,79.36,79.37,79.35,79.35,67074.0,67.1389,67.1474,67.1305,67.1305,67074.0
2017-11-21 12:00:00,79.36,79.36,79.34,79.36,31548.0,67.1389,67.1389,67.122,67.1389,31548.0
2017-11-21 12:30:00,79.35,79.36,79.33,79.35,55384.0,67.1305,67.1389,67.1135,67.1305,55384.0
2017-11-21 13:00:00,79.34,79.36,79.34,79.36,23933.0,67.122,67.1389,67.122,67.1389,23933.0
2017-11-21 13:30:00,79.36,79.36,79.34,79.36,64999.0,67.1389,67.1389,67.122,67.1389,64999.0
2017-11-21 14:00:00,79.35,79.37,79.35,79.36,96629.0,67.1305,67.1474,67.1305,67.1389,96629.0
2017-11-21 14:30:00,79.35,79.36,79.34,79.35,112182.0,67.1305,67.1389,67.122,67.1305,112182.0
2017-11-21 15:00:00,79.35,79.36,79.35,79.35,65494.0,67.1305,67.1389,67.1305,67.1305,65494.0
2017-11-21 15:30:00,79.36,79.37,79.35,79.36,86489.0,67.1389,67.1474,67.1305,67.1389,86489.0
2017-11-22 09:30:00,79.41,79.41,79.39,79.39,56635.0,67.1812,67.1812,67.1643,67.1643,56635.0
2017-11-22 10:00:00,79.39,79.43,79.39,79.42,53328.0,67.1643,67.1981,67.1643,67.1897,53328.0
2017-11-22 10:30:00,79.42,79.42,79.41,79.41,58762.0,67.1897,67.1897,67.1812,67.1812,58762.0
2017-11-22 11:00:00,79.41,79.42,79.41,79.41,31500.0,67.1812,67.1897,67.1812,67.1812,31500.0
2017-11-22 11:30:00,79.41,79.43,79.41,79.42,27653.0,67.1812,67.1981,67.1812,67.1897,27653.0
2017-11-22 12:00:00,79.43,79.44,79.42,79.44,39807.0,67.1981,67.2066,67.1897,67.2066,39807.0
2017-11-22 12:30:00,79.43,79.44,79.42,79.44,33139.0,67.1981,67.2066,67.1897,67.2066,33139.0
2017-11-22 13:00:00,79.44,79.44,79.43,79.44,28936.0,67.2066,67.2066,67.1981,67.2066,28936.0
2017-11-22 13:30:00,79.44,79.44,79.43,79.44,40441.0,67.2066,67.2066,67.1981,67.2066,40441.0
2017-11-22 14:00:00,79.44,79.46,79.43,79.46,84312.0,67.2066,67.2235,67.1981,67.2235,84312.0
2017-11-22 14:30:00,79.46,79.47,79.45,79.47,100351.0,67.2235,67.232,67.2151,67.232,100351.0
2017-11-22 15:00:00,79.47,79.48,79.45,79.47,321054.0,67.232,67.2404,67.2151,67.232,321054.0
2017-11-22 15:30:00,79.47,79.47,79.46,79.47,52696.0,67.232,67.232,67.2235,67.232,52696.0
2017-11-24 09:30:00,79.43,79.46,79.43,79.46,61665.0,67.1981,67.2235,67.1981,67.2235,61665.0
2017-11-24 10:00:00,79.45,79.46,79.45,79.45,36009.0,67.2151,67.2235,67.2151,67.2151,36009.0
2017-11-24 10:30:00,79.46,79.46,79.42,79.45,53519.0,67.2235,67.2235,67.1897,67.2151,53519.0
2017-11-24 11:00:00,79.44,79.45,79.43,79.44,29753.0,67.2066,67.2151,67.1981,67.2066,29753.0
2017-11-24 11:30:00,79.44,79.45,79.43,79.44,64584.0,67.2066,67.2151,67.1981,67.2066,64584.0
2017-11-24 12:00:00,79.44,79.45,79.44,79.45,50937.0,67.2066,67.2151,67.2066,67.2151,50937.0
2017-11-24 12:30:00,79.45,79.45,79.42,79.45,95589.0,67.2151,67.2151,67.1897,67.2151,95589.0
2017-11-27 09:30:00,79.44,79.45,79.42,79.42,70229.0,67.2066,67.2151,67.1897,67.1897,70229.0
2017-11-27 10:00:00,79.42,79.43,79.41,79.42,68558.0,67.1897,67.1981,67.1812,67.1897,68558.0
2017-11-27 10:30:00,79.42,79.42,79.4,79.42,46262.0,67.1897,67.1897,67.1728,67.1897,46262.0
2017-11-27 11:00:00,79.42,79.44,79.4,79.43,74932.0,67.1897,67.2066,67.1728,67.1981,74932.0
2017-11-27 11:30:00,79.44,79.45,79.43,79.44,31497.0,67.2066,67.2151,67.1981,67.2066,31497.0
2017-11-27 12:00:00,79.44,79.45,79.43,79.45,20330.0,67.2066,67.2151,67.1981,67.2151,20330.0
2017-11-27 12:30:00,79.44,79.45,79.43,79.43,37905.0,67.2066,67.2151,67.1981,67.1981,37905.0
2017-11-27 13:00:00,79.43,79.46,79.43,79.46,87138.0,67.1981,67.2235,67.1981,67.2235,87138.0
2017-11-27 13:30:00,79.45,79.46,79.44,79.45,41657.0,67.2151,67.2235,67.2066,67.2151,41657.0
2017-11-27 14:00:00,79.44,79.46,79.44,79.46,58619.0,67.2066,67.2235,67.2066,67.2235,58619.0
2017-11-27 14:30:00,79.46,79.47,79.45,79.46,71365.0,67.2235,67.232,67.2151,67.2235,71365.0
2017-11-27 15:00:00,79.47,79.48,79.45,79.48,150978.0,67.232,67.2404,67.2151,67.2404,150978.0
2017-11-27 15:30:00,79.48,79.48,79.45,79.47,25891.0,67.2404,67.2404,67.2151,67.232,25891.0
2017-11-28 09:30:00,79.48,79.5,79.46,79.49,80719.0,67.2404,67.2574,67.2235,67.2489,80719.0
2017-11-28 10:00:00,79.49,79.49,79.47,79.49,75384.0,67.2489,67.2489,67.232,67.2489,75384.0
2017-11-28 10:30:00,79.49,79.49,79.48,79.48,92319.0,67.2489,67.2489,67.2404,67.2404,92319.0
2017-11-28 11:00:00,79.49,79.5,79.48,79.5,141752.0,67.2489,67.2574,67.2404,67.2574,141752.0
2017-11-28 11:30:00,79.5,79.5,79.49,79.5,82442.0,67.2574,67.2574,67.2489,67.2574,82442.0
2017-11-28 12:00:00,79.5,79.5,79.49,79.49,110620.0,67.2574,67.2574,67.2489,67.2489,110620.0
2017-11-28 12:30:00,79.5,79.5,79.49,79.5,63670.0,67.2574,67.2574,67.2489,67.2574,63670.0
2017-11-28 13:00:00,79.5,79.5,79.47,79.48,102063.0,67.2574,67.2574,67.232,67.2404,102063.0
2017-11-28 13:30:00,79.48,79.49,79.46,79.47,106423.0,67.2404,67.2489,67.2235,67.232,106423.0
2017-11-28 14:00:00,79.46,79.48,79.46,79.47,37485.0,67.2235,67.2404,67.2235,67.232,37485.0
2017-11-28 14:30:00,79.47,79.47,79.45,79.46,103086.0,67.232,67.232,67.2151,67.2235,103086.0
2017-11-28 15:00:00,79.46,79.46,79.45,79.46,61449.0,67.2235,67.2235,67.2151,67.2235,61449.0
2017-11-28 15:30:00,79.46,79.47,79.45,79.46,194607.0,67.2235,67.232,67.2151,67.2235,194607.0
2017-11-29 09:30:00,79.41,79.43,79.39,79.39,153090.0,67.1812,67.1981,67.1643,67.1643,153090.0
2017-11-29 10:00:00,79.39,79.41,79.39,79.4,128041.0,67.1643,67.1812,67.1643,67.1728,128041.0
2017-11-29 10:30:00,79.39,79.41,79.39,79.39,48475.0,67.1643,67.1812,67.1643,67.1643,48475.0
2017-11-29 11:00:00,79.4,79.41,79.38,79.4,145887.0,67.1728,67.1812,67.1558,67.1728,145887.0
2017-11-29 11:30:00,79.41,79.42,79.39,79.4,65814.0,67.1812,67.1897,67.1643,67.1728,65814.0
2017-11-29 12:00:00,79.41,79.42,79.4,79.42,30638.0,67.1812,67.1897,67.1728,67.1897,30638.0
2017-11-29 12:30:00,79.41,79.42,79.4,79.4,59119.0,67.1812,67.1897,67.1728,67.1728,59119.0
2017-11-29 13:00:00,79.4,79.41,79.4,79.41,21826.0,67.1728,67.1812,67.1728,67.1812,21826.0
2017-11-29 13:30:00,79.41,79.42,79.4,79.42,80477.0,67.1812,67.1897,67.1728,67.1897,80477.0
2017-11-29 14:00:00,79.42,79.43,79.41,79.42,123612.0,67.1897,67.1981,67.1812,67.1897,123612.0
2017-11-29 14:30:00,79.42,79.43,79.42,79.43,85419.0,67.1897,67.1981,67.1897,67.1981,85419.0
2017-11-29 15:00:00,79.43,79.44,79.42,79.43,141885.0,67.1981,67.2066,67.1897,67.1981,141885.0
2017-11-29 15:30:00,79.43,79.43,79.42,79.43,137366.0,67.1981,67.1981,67.1897,67.1981,137366.0
2017-11-30 09:30:00,79.41,79.42,79.38,79.42,135632.0,67.1812,67.1897,67.1558,67.1897,135632.0
2017-11-30 10:00:00,79.42,79.42,79.41,79.42,41504.0,67.1897,67.1897,67.1812,67.1897,41504.0
2017-11-30 10:30:00,79.42,79.42,79.41,79.41,147957.0,67.1897,67.1897,67.1812,67.1812,147957.0
2017-11-30 11:00:00,79.41,79.42,79.39,79.4,155824.0,67.1812,67.1897,67.1643,67.1728,155824.0
2017-11-30 11:30:00,79.39,79.4,79.39,79.4,68981.0,67.1643,67.1728,67.1643,67.1728,68981.0
2017-11-30 12:00:00,79.4,79.4,79.39,79.4,46261.0,67.1728,67.1728,67.1643,67.1728,46261.0
2017-11-30 12:30:00,79.4,79.4,79.36,79.36,95824.0,67.1728,67.1728,67.1389,67.1389,95824.0
2017-11-30 13:00:00,79.37,79.37,79.34,79.34,82243.0,67.1474,67.1474,67.122,67.122,82243.0
2017-11-30 13:30:00,79.34,79.36,79.34,79.36,218297.0,67.122,67.1389,67.122,67.1389,218297.0
2017-11-30 14:00:00,79.36,79.36,79.35,79.35,106228.0,67.1389,67.1389,67.1305,67.1305,106228.0
2017-11-30 14:30:00,79.35,79.36,79.35,79.36,87083.0,67.1305,67.1389,67.1305,67.1389,87083.0
2017-11-30 15:00:00,79.36,79.38,79.35,79.38,103362.0,67.1389,67.1558,67.1305,67.1558,103362.0
2017-11-30 15:30:00,79.38,79.38,79.35,79.36,168981.0,67.1558,67.1558,67.1305,67.1389,168981.0
2017-12-01 09:30:00,79.25,79.26,79.24,79.24,71034.0,67.1396,67.1481,67.1311,67.1311,71034.0
2017-12-01 10:00:00,79.25,79.25,79.2,79.2,70906.0,67.1396,67.1396,67.0972,67.0972,70906.0
2017-12-01 10:30:00,79.2,79.21,79.2,79.2,59423.0,67.0972,67.1057,67.0972,67.0972,59423.0
2017-12-01 11:00:00,79.2,79.36,79.2,79.34,139101.0,67.0972,67.2328,67.0972,67.2158,139101.0
2017-12-01 11:30:00,79.34,79.35,79.29,79.3,80370.0,67.2158,67.2243,67.1735,67.1819,80370.0
2017-12-01 12:00:00,79.3,79.33,79.28,79.3,113197.0,67.1819,67.2074,67.165,67.1819,113197.0
2017-12-01 12:30:00,79.31,79.31,79.28,79.29,240284.0,67.1904,67.1904,67.165,67.1735,240284.0
2017-12-01 13:00:00,79.29,79.29,79.27,79.28,62628.0,67.1735,67.1735,67.1565,67.165,62628.0
2017-12-01 13:30:00,79.28,79.29,79.25,79.26,96366.0,67.165,67.1735,67.1396,67.1481,96366.0
2017-12-01 14:00:00,79.26,79.28,79.26,79.26,114435.0,67.1481,67.165,67.1481,67.1481,114435.0
2017-12-01 14:30:00,79.27,79.27,79.25,79.26,111476.0,67.1565,67.1565,67.1396,67.1481,111476.0
2017-12-01 15:00:00,79.27,79.27,79.25,79.25,126599.0,67.1565,67.1565,67.1396,67.1396,126599.0
2017-12-01 15:30:00,79.26,79.27,79.25,79.26,152382.0,67.1481,67.1565,67.1396,67.1481,152382.0
2017-12-04 09:30:00,79.23,79.23,79.2,79.2,76444.0,67.1226,67.1226,67.0972,67.0972,76444.0
2017-12-04 10:00:00,79.2,79.22,79.2,79.22,60604.0,67.0972,67.1142,67.0972,67.1142,60604.0
2017-12-04 10:30:00,79.21,79.22,79.21,79.22,43116.0,67.1057,67.1142,67.1057,67.1142,43116.0
2017-12-04 11:00:00,79.22,79.22,79.21,79.21,71594.0,67.1142,67.1142,67.1057,67.1057,71594.0
2017-12-04 11:30:00,79.22,79.22,79.19,79.2,68600.0,67.1142,67.1142,67.0888,67.0972,68600.0
2017-12-04 12:00:00,79.19,79.21,79.19,79.2,82130.0,67.0888,67.1057,67.0888,67.0972,82130.0
2017-12-04 12:30:00,79.2,79.2,79.19,79.19,61317.0,67.0972,67.0972,67.0888,67.0888,61317.0
2017-12-04 13:00:00,79.2,79.2,79.19,79.2,61946.0,67.0972,67.0972,67.0888,67.0972,61946.0
2017-12-04 13:30:00,79.2,79.2,79.19,79.19,70079.0,67.0972,67.0972,67.0888,67.0888,70079.0
2017-12-04 14:00:00,79.2,79.21,79.19,79.21,105716.0,67.0972,67.1057,67.0888,67.1057,105716.0
2017-12-04 14:30:00,79.2,79.22,79.2,79.22,65006.0,67.0972,67.1142,67.0972,67.1142,65006.0
2017-12-04 15:00:00,79.21,79.22,79.21,79.21,70035.0,67.1057,67.1142,67.1057,67.1057,70035.0
2017-12-04 15:30:00,79.22,79.23,79.21,79.23,132684.0,67.1142,67.1226,67.1057,67.1226,132684.0
2017-12-05 09:30:00,79.18,79.19,79.17,79.19,54681.0,67.0803,67.0888,67.0718,67.0888,54681.0
2017-12-05 10:00:00,79.19,79.21,79.19,79.2,104094.0,67.0888,67.1057,67.0888,67.0972,104094.0
2017-12-05 10:30:00,79.21,79.21,79.19,79.19,43160.0,67.1057,67.1057,67.0888,67.0888,43160.0
2017-12-05 11:00:00,79.19,79.2,79.19,79.2,35533.0,67.0888,67.0972,67.0888,67.0972,35533.0
2017-12-05 11:30:00,79.2,79.2,79.18,79.19,47665.0,67.0972,67.0972,67.0803,67.0888,47665.0
2017-12-05 12:00:00,79.2,79.21,79.19,79.2,35989.0,67.0972,67.1057,67.0888,67.0972,35989.0
2017-12-05 12:30:00,79.2,79.21,79.19,79.2,54403.0,67.0972,67.1057,67.0888,67.0972,54403.0
2017-12-05 13:00:00,79.19,79.2,79.19,79.19,41816.0,67.0888,67.0972,67.0888,67.0888,41816.0
2017-12-05 13:30:00,79.2,79.2,79.18,79.18,64661.0,67.0972,67.0972,67.0803,67.0803,64661.0
2017-12-05 14:00:00,79.18,79.2,79.18,79.19,95815.0,67.0803,67.0972,67.0803,67.0888,95815.0
2017-12-05 14:30:00,79.19,79.21,79.18,79.21,72182.0,67.0888,67.1057,67.0803,67.1057,72182.0
2017-12-05 15:00:00,79.2,79.21,79.2,79.21,64418.0,67.0972,67.1057,67.0972,67.1057,64418.0
2017-12-05 15:30:00,79.21,79.22,79.2,79.22,248321.0,67.1057,67.1142,67.0972,67.1142,248321.0
2017-12-06 09:30:00,79.25,79.29,79.25,79.28,69135.0,67.1396,67.1735,67.1396,67.165,69135.0
2017-12-06 10:00:00,79.29,79.29,79.28,79.29,75129.0,67.1735,67.1735,67.165,67.1735,75129.0
2017-12-06 10:30:00,79.29,79.29,79.27,79.27,80268.0,67.1735,67.1735,67.1565,67.1565,80268.0
2017-12-06 11:00:00,79.27,79.27,79.25,79.26,72963.0,67.1565,67.1565,67.1396,67.1481,72963.0
2017-12-06 11:30:00,79.25,79.26,79.24,79.24,40969.0,67.1396,67.1481,67.1311,67.1311,40969.0
2017-12-06 12:00:00,79.25,79.26,79.24,79.24,57754.0,67.1396,67.1481,67.1311,67.1311,57754.0
2017-12-06 12:30:00,79.24,79.25,79.24,79.25,58861.0,67.1311,67.1396,67.1311,67.1396,58861.0
2017-12-06 13:00:00,79.24,79.26,79.24,79.26,31932.0,67.1311,67.1481,67.1311,67.1481,31932.0
2017-12-06 13:30:00,79.25,79.27,79.25,79.26,93058.0,67.1396,67.1565,67.1396,67.1481,93058.0
2017-12-06 14:00:00,79.27,79.27,79.25,79.25,187981.0,67.1565,67.1565,67.1396,67.1396,187981.0
2017-12-06 14:30:00,79.26,79.26,79.24,79.25,102782.0,67.1481,67.1481,67.1311,67.1396,102782.0
2017-12-06 15:00:00,79.26,79.26,79.25,79.26,64495.0,67.1481,67.1481,67.1396,67.1481,64495.0
2017-12-06 15:30:00,79.26,79.26,79.24,79.24,81964.0,67.1481,67.1481,67.1311,67.1311,81964.0
2017-12-07 09:30:00,79.28,79.28,79.25,79.26,161104.0,67.165,67.165,67.1396,67.1481,161104.0
2017-12-07 10:00:00,79.26,79.26,79.25,79.26,31923.0,67.1481,67.1481,67.1396,67.1481,31923.0
2017-12-07 10:30:00,79.26,79.27,79.25,79.26,53915.0,67.1481,67.1565,67.1396,67.1481,53915.0
2017-12-07 11:00:00,79.27,79.28,79.25,79.28,70813.0,67.1565,67.165,67.1396,67.165,70813.0
2017-12-07 11:30:00,79.27,79.29,79.27,79.28,100136.0,67.1565,67.1735,67.1565,67.165,100136.0
2017-12-07 12:00:00,79.29,79.29,79.27,79.29,108390.0,67.1735,67.1735,67.1565,67.1735,108390.0
2017-12-07 12:30:00,79.29,79.29,79.28,79.29,32813.0,67.1735,67.1735,67.165,67.1735,32813.0
2017-12-07 13:00:00,79.28,79.29,79.26,79.26,106871.0,67.165,67.1735,67.1481,67.1481,106871.0
2017-12-07 13:30:00,79.26,79.27,79.25,79.27,78645.0,67.1481,67.1565,67.1396,67.1565,78645.0
2017-12-07 14:00:00,79.26,79.27,79.25,79.25,78095.0,67.1481,67.1565,67.1396,67.1396,78095.0
2017-12-07 14:30:00,79.26,79.26,79.25,79.26,61462.0,67.1481,67.1481,67.1396,67.1481,61462.0
2017-12-07 15:00:00,79.26,79.26,79.24,79.25,93318.0,67.1481,67.1481,67.1311,67.1396,93318.0
2017-12-07 15:30:00,79.26,79.28,79.25,79.26,135685.0,67.1481,67.165,67.1396,67.1481,135685.0
2017-12-08 09:30:00,79.27,79.29,79.27,79.27,62259.0,67.1565,67.1735,67.1565,67.1565,62259.0
2017-12-08 10:00:00,79.27,79.27,79.25,79.26,40056.0,67.1565,67.1565,67.1396,67.1481,40056.0
2017-12-08 10:30:00,79.26,79.26,79.24,79.26,61866.0,67.1481,67.1481,67.1311,67.1481,61866.0
2017-12-08 11:00:00,79.25,79.27,79.24,79.26,37987.0,67.1396,67.1565,67.1311,67.1481,37987.0
2017-12-08 11:30:00,79.26,79.26,79.24,79.25,53750.0,67.1481,67.1481,67.1311,67.1396,53750.0
2017-12-08 12:00:00,79.25,79.26,79.24,79.25,49255.0,67.1396,67.1481,67.1311,67.1396,49255.0
2017-12-08 12:30:00,79.25,79.27,79.25,79.27,45390.0,67.1396,67.1565,67.1396,67.1565,45390.0
2017-12-08 13:00:00,79.26,79.27,79.26,79.27,50114.0,67.1481,67.1565,67.1481,67.1565,50114.0
2017-12-08 13:30:00,79.27,79.27,79.26,79.26,64257.0,67.1565,67.1565,67.1481,67.1481,64257.0
2017-12-08 14:00:00,79.27,79.27,79.26,79.26,101198.0,67.1565,67.1565,67.1481,67.1481,101198.0
2017-12-08 14:30:00,79.27,79.27,79.24,79.25,145841.0,67.1565,67.1565,67.1311,67.1396,145841.0
2017-12-08 15:00:00,79.25,79.26,79.24,79.26,84381.0,67.1396,67.1481,67.1311,67.1481,84381.0
2017-12-08 15:30:00,79.26,79.27,79.25,79.27,89482.0,67.1481,67.1565,67.1396,67.1565,89482.0
2017-12-11 09:30:00,79.26,79.27,79.24,79.25,62239.0,67.1481,67.1565,67.1311,67.1396,62239.0
2017-12-11 10:00:00,79.25,79.26,79.24,79.26,63529.0,67.1396,67.1481,67.1311,67.1481,63529.0
2017-12-11 10:30:00,79.26,79.26,79.25,79.26,49484.0,67.1481,67.1481,67.1396,67.1481,49484.0
2017-12-11 11:00:00,79.26,79.26,79.25,79.25,82585.0,67.1481,67.1481,67.1396,67.1396,82585.0
2017-12-11 11:30:00,79.26,79.26,79.24,79.24,51520.0,67.1481,67.1481,67.1311,67.1311,51520.0
2017-12-11 12:00:00,79.24,79.25,79.23,79.24,141364.0,67.1311,67.1396,67.1226,67.1311,141364.0
2017-12-11 12:30:00,79.23,79.24,79.23,79.24,40403.0,67.1226,67.1311,67.1226,67.1311,40403.0
2017-12-11 13:00:00,79.24,79.24,79.23,79.23,48651.0,67.1311,67.1311,67.1226,67.1226,48651.0
2017-12-11 13:30:00,79.24,79.24,79.22,79.23,98838.0,67.1311,67.1311,67.1142,67.1226,98838.0
2017-12-11 14:00:00,79.23,79.23,79.21,79.22,83107.0,67.1226,67.1226,67.1057,67.1142,83107.0
2017-12-11 14:30:00,79.22,79.23,79.21,79.23,157320.0,67.1142,67.1226,67.1057,67.1226,157320.0
2017-12-11 15:00:00,79.23,79.23,79.21,79.22,99493.0,67.1226,67.1226,67.1057,67.1142,99493.0
2017-12-11 15:30:00,79.22,79.23,79.2,79.22,148037.0,67.1142,67.1226,67.0972,67.1142,148037.0
2017-12-12 09:30:00,79.2,79.2,79.18,79.18,77869.0,67.0972,67.0972,67.0803,67.0803,77869.0
2017-12-12 10:00:00,79.18,79.19,79.18,79.18,65527.0,67.0803,67.0888,67.0803,67.0803,65527.0
2017-12-12 10:30:00,79.19,79.19,79.17,79.17,46869.0,67.0888,67.0888,67.0718,67.0718,46869.0
2017-12-12 11:00:00,79.18,79.18,79.17,79.17,89629.0,67.0803,67.0803,67.0718,67.0718,89629.0
2017-12-12 11:30:00,79.18,79.18,79.17,79.17,38818.0,67.0803,67.0803,67.0718,67.0718,38818.0
2017-12-12 12:00:00,79.17,79.19,79.17,79.18,179713.0,67.0718,67.0888,67.0718,67.0803,179713.0
2017-12-12 12:30:00,79.18,79.2,79.18,79.18,430915.0,67.0803,67.0972,67.0803,67.0803,430915.0
2017-12-12 13:00:00,79.18,79.2,79.18,79.19,46283.0,67.0803,67.0972,67.0803,67.0888,46283.0
2017-12-12 13:30:00,79.2,79.21,79.19,79.2,147865.0,67.0972,67.1057,67.0888,67.0972,147865.0
2017-12-12 14:00:00,79.2,79.21,79.2,79.2,147429.0,67.0972,67.1057,67.0972,67.0972,147429.0
2017-12-12 14:30:00,79.2,79.22,79.2,79.22,107051.0,67.0972,67.1142,67.0972,67.1142,107051.0
2017-12-12 15:00:00,79.22,79.22,79.21,79.22,116448.0,67.1142,67.1142,67.1057,67.1142,116448.0
2017-12-12 15:30:00,79.21,79.22,79.2,79.21,176816.0,67.1057,67.1142,67.0972,67.1057,176816.0
2017-12-13 09:30:00,79.23,79.25,79.22,79.22,397598.0,67.1226,67.1396,67.1142,67.1142,397598.0
2017-12-13 10:00:00,79.23,79.23,79.21,79.22,98988.0,67.1226,67.1226,67.1057,67.1142,98988.0
2017-12-13 10:30:00,79.22,79.23,79.2,79.22,189219.0,67.1142,67.1226,67.0972,67.1142,189219.0
2017-12-13 11:00:00,79.22,79.23,79.21,79.23,53111.0,67.1142,67.1226,67.1057,67.1226,53111.0
2017-12-13 11:30:00,79.22,79.23,79.2,79.21,386921.0,67.1142,67.1226,67.0972,67.1057,386921.0
2017-12-13 12:00:00,79.22,79.22,79.21,79.22,57414.0,67.1142,67.1142,67.1057,67.1142,57414.0
2017-12-13 12:30:00,79.22,79.23,79.21,79.23,97146.0,67.1142,67.1226,67.1057,67.1226,97146.0
2017-12-13 13:00:00,79.23,79.23,79.22,79.23,99149.0,67.1226,67.1226,67.1142,67.1226,99149.0
2017-12-13 13:30:00,79.23,79.24,79.22,79.23,111339.0,67.1226,67.1311,67.1142,67.1226,111339.0
2017-12-13 14:00:00,79.25,79.38,79.23,79.27,329055.0,67.1396,67.2497,67.1226,67.1565,329055.0
2017-12-13 14:30:00,79.27,79.32,79.25,79.31,147160.0,67.1565,67.1989,67.1396,67.1904,147160.0
2017-12-13 15:00:00,79.31,79.32,79.29,79.32,230503.0,67.1904,67.1989,67.1735,67.1989,230503.0
2017-12-13 15:30:00,79.32,79.33,79.31,79.33,233226.0,67.1989,67.2074,67.1904,67.2074,233226.0
2017-12-14 09:30:00,79.27,79.29,79.25,79.26,269652.0,67.1565,67.1735,67.1396,67.1481,269652.0
2017-12-14 10:00:00,79.25,79.26,79.23,79.23,70127.0,67.1396,67.1481,67.1226,67.1226,70127.0
2017-12-14 10:30:00,79.24,79.24,79.23,79.24,76746.0,67.1311,67.1311,67.1226,67.1311,76746.0
2017-12-14 11:00:00,79.24,79.28,79.23,79.27,71030.0,67.1311,67.165,67.1226,67.1565,71030.0
2017-12-14 11:30:00,79.27,79.27,79.24,79.26,122067.0,67.1565,67.1565,67.1311,67.1481,122067.0
2017-12-14 12:00:00,79.26,79.27,79.25,79.27,304743.0,67.1481,67.1565,67.1396,67.1565,304743.0
2017-12-14 12:30:00,79.27,79.27,79.25,79.26,233519.0,67.1565,67.1565,67.1396,67.1481,233519.0
2017-12-14 13:00:00,79.27,79.29,79.26,79.27,78295.0,67.1565,67.1735,67.1481,67.1565,78295.0
2017-12-14 13:30:00,79.27,79.28,79.26,79.28,54104.0,67.1565,67.165,67.1481,67.165,54104.0
2017-12-14 14:00:00,79.28,79.28,79.27,79.28,60245.0,67.165,67.165,67.1565,67.165,60245.0
2017-12-14 14:30:00,79.28,79.28,79.27,79.27,100623.0,67.165,67.165,67.1565,67.1565,100623.0
2017-12-14 15:00:00,79.28,79.28,79.26,79.27,95131.0,67.165,67.165,67.1481,67.1565,95131.0
2017-12-14 15:30:00,79.27,79.27,79.26,79.27,101929.0,67.1565,67.1565,67.1481,67.1565,101929.0
2017-12-15 09:30:00,79.21,79.23,79.2,79.23,109785.0,67.1057,67.1226,67.0972,67.1226,109785.0
2017-12-15 10:00:00,79.23,79.23,79.2,79.21,169782.0,67.1226,67.1226,67.0972,67.1057,169782.0
2017-12-15 10:30:00,79.2,79.22,79.2,79.22,81080.0,67.0972,67.1142,67.0972,67.1142,81080.0
2017-12-15 11:00:00,79.22,79.22,79.2,79.2,223266.0,67.1142,67.1142,67.0972,67.0972,223266.0
2017-12-15 11:30:00,79.2,79.22,79.2,79.2,138825.0,67.0972,67.1142,67.0972,67.0972,138825.0
2017-12-15 12:00:00,79.21,79.22,79.2,79.22,59810.0,67.1057,67.1142,67.0972,67.1142,59810.0
2017-12-15 12:30:00,79.22,79.22,79.21,79.22,36473.0,67.1142,67.1142,67.1057,67.1142,36473.0
2017-12-15 13:00:00,79.22,79.23,79.2,79.21,440278.0,67.1142,67.1226,67.0972,67.1057,440278.0
2017-12-15 13:30:00,79.22,79.22,79.21,79.22,163788.0,67.1142,67.1142,67.1057,67.1142,163788.0
2017-12-15 14:00:00,79.22,79.23,79.2,79.21,206793.0,67.1142,67.1226,67.0972,67.1057,206793.0
2017-12-15 14:30:00,79.22,79.23,79.21,79.22,81899.0,67.1142,67.1226,67.1057,67.1142,81899.0
2017-12-15 15:00:00,79.22,79.24,79.22,79.24,127558.0,67.1142,67.1311,67.1142,67.1311,127558.0
2017-12-15 15:30:00,79.24,79.24,79.23,79.24,119295.0,67.1311,67.1311,67.1226,67.1311,119295.0
2017-12-18 09:30:00,79.22,79.24,79.21,79.23,93975.0,67.1142,67.1311,67.1057,67.1226,93975.0
2017-12-18 10:00:00,79.23,79.24,79.22,79.23,62791.0,67.1226,67.1311,67.1142,67.1226,62791.0
2017-12-18 10:30:00,79.23,79.26,79.23,79.25,158494.0,67.1226,67.1481,67.1226,67.1396,158494.0
2017-12-18 11:00:00,79.24,79.25,79.24,79.25,83078.0,67.1311,67.1396,67.1311,67.1396,83078.0
2017-12-18 11:30:00,79.25,79.25,79.24,79.24,59842.0,67.1396,67.1396,67.1311,67.1311,59842.0
2017-12-18 12:00:00,79.25,79.25,79.24,79.25,79469.0,67.1396,67.1396,67.1311,67.1396,79469.0
2017-12-18 12:30:00,79.25,79.25,79.24,79.24,91789.0,67.1396,67.1396,67.1311,67.1311,91789.0
2017-12-18 13:00:00,79.24,79.25,79.23,79.23,127533.0,67.1311,67.1396,67.1226,67.1226,127533.0
2017-12-18 13:30:00,79.23,79.24,79.23,79.23,52159.0,67.1226,67.1311,67.1226,67.1226,52159.0
2017-12-18 14:00:00,79.23,79.24,79.23,79.24,32248.0,67.1226,67.1311,67.1226,67.1311,32248.0
2017-12-18 14:30:00,79.23,79.24,79.22,79.23,126198.0,67.1226,67.1311,67.1142,67.1226,126198.0
2017-12-18 15:00:00,79.23,79.23,79.22,79.22,144241.0,67.1226,67.1226,67.1142,67.1142,144241.0
2017-12-18 15:30:00,79.23,79.23,79.22,79.22,79478.0,67.1226,67.1226,67.1142,67.1142,79478.0
2017-12-19 09:30:00,79.17,79.19,79.16,79.17,87037.0,67.0718,67.0888,67.0633,67.0718,87037.0
2017-12-19 10:00:00,79.17,79.17,79.16,79.16,43848.0,67.0718,67.0718,67.0633,67.0633,43848.0
2017-12-19 10:30:00,79.16,79.17,79.15,79.16,67618.0,67.0633,67.0718,67.0549,67.0633,67618.0
2017-12-19 11:00:00,79.16,79.17,79.15,79.17,50567.0,67.0633,67.0718,67.0549,67.0718,50567.0
2017-12-19 11:30:00,79.17,79.17,79.16,79.17,85798.0,67.0718,67.0718,67.0633,67.0718,85798.0
2017-12-19 12:00:00,79.16,79.17,79.14,79.14,85703.0,67.0633,67.0718,67.0464,67.0464,85703.0
2017-12-19 12:30:00,79.14,79.15,79.14,79.14,71185.0,67.0464,67.0549,67.0464,67.0464,71185.0
2017-12-19 13:00:00,79.14,79.15,79.14,79.15,84198.0,67.0464,67.0549,67.0464,67.0549,84198.0
2017-12-19 13:30:00,79.14,79.15,79.14,79.15,89431.0,67.0464,67.0549,67.0464,67.0549,89431.0
2017-12-19 14:00:00,79.15,79.15,79.14,79.14,78753.0,67.0549,67.0549,67.0464,67.0464,78753.0
2017-12-19 14:30:00,79.14,79.16,79.14,79.15,95230.0,67.0464,67.0633,67.0464,67.0549,95230.0
2017-12-19 15:00:00,79.15,79.18,79.15,79.17,535585.0,67.0549,67.0803,67.0549,67.0718,535585.0
2017-12-19 15:30:00,79.17,79.18,79.16,79.18,277773.0,67.0718,67.0803,67.0633,67.0803,277773.0
2017-12-20 09:30:00,79.13,79.15,79.11,79.13,113402.0,67.0379,67.0549,67.021,67.0379,113402.0
2017-12-20 10:00:00,79.14,79.14,79.13,79.14,48999.0,67.0464,67.0464,67.0379,67.0464,48999.0
2017-12-20 10:30:00,79.14,79.15,79.13,79.15,80087.0,67.0464,67.0549,67.0379,67.0549,80087.0
2017-12-20 11:00:00,79.15,79.16,79.14,79.16,86157.0,67.0549,67.0633,67.0464,67.0633,86157.0
2017-12-20 11:30:00,79.15,79.16,79.15,79.16,84091.0,67.0549,67.0633,67.0549,67.0633,84091.0
2017-12-20 12:00:00,79.16,79.17,79.15,79.17,78446.0,67.0633,67.0718,67.0549,67.0718,78446.0
2017-12-20 12:30:00,79.17,79.17,79.15,79.16,124468.0,67.0718,67.0718,67.0549,67.0633,124468.0
2017-12-20 13:00:00,79.17,79.17,79.15,79.15,58435.0,67.0718,67.0718,67.0549,67.0549,58435.0
2017-12-20 13:30:00,79.16,79.16,79.15,79.16,76463.0,67.0633,67.0633,67.0549,67.0633,76463.0
2017-12-20 14:00:00,79.15,79.16,79.15,79.16,89755.0,67.0549,67.0633,67.0549,67.0633,89755.0
2017-12-20 14:30:00,79.16,79.16,79.13,79.14,304526.0,67.0633,67.0633,67.0379,67.0464,304526.0
2017-12-20 15:00:00,79.13,79.14,79.13,79.13,186734.0,67.0379,67.0464,67.0379,67.0379,186734.0
2017-12-20 15:30:00,79.14,79.15,79.13,79.14,174152.0,67.0464,67.0549,67.0379,67.0464,174152.0
2017-12-21 09:30:00,79.13,79.16,79.13,79.15,227854.0,67.0379,67.0633,67.0379,67.0549,227854.0
2017-12-21 10:00:00,79.15,79.15,79.13,79.14,68449.0,67.0549,67.0549,67.0379,67.0464,68449.0
2017-12-21 10:30:00,79.14,79.14,79.12,79.13,126633.0,67.0464,67.0464,67.0295,67.0379,126633.0
2017-12-21 11:00:00,79.13,79.15,79.12,79.15,120897.0,67.0379,67.0549,67.0295,67.0549,120897.0
2017-12-21 11:30:00,79.15,79.15,79.14,79.15,89161.0,67.0549,67.0549,67.0464,67.0549,89161.0
2017-12-21 12:00:00,79.15,79.15,79.14,79.15,88273.0,67.0549,67.0549,67.0464,67.0549,88273.0
2017-12-21 12:30:00,79.14,79.15,79.12,79.13,32240.0,67.0464,67.0549,67.0295,67.0379,32240.0
2017-12-21 13:00:00,79.12,79.13,79.11,79.12,250624.0,67.0295,67.0379,67.021,67.0295,250624.0
2017-12-21 13:30:00,79.13,79.13,79.11,79.11,169821.0,67.0379,67.0379,67.021,67.021,169821.0
2017-12-21 14:00:00,79.11,79.14,79.11,79.12,400594.0,67.021,67.0464,67.021,67.0295,400594.0
2017-12-21 14:30:00,79.12,79.13,79.11,79.13,168363.0,67.0295,67.0379,67.021,67.0379,168363.0
2017-12-21 15:00:00,79.12,79.13,79.1,79.12,345230.0,67.0295,67.0379,67.0125,67.0295,345230.0
2017-12-21 15:30:00,79.12,79.13,79.11,79.11,475155.0,67.0295,67.0379,67.021,67.021,475155.0
2017-12-22 09:30:00,79.14,79.14,79.11,79.13,407743.0,67.0464,67.0464,67.021,67.0379,407743.0
2017-12-22 10:00:00,79.12,79.13,79.11,79.12,63216.0,67.0295,67.0379,67.021,67.0295,63216.0
2017-12-22 10:30:00,79.12,79.13,79.11,79.12,70281.0,67.0295,67.0379,67.021,67.0295,70281.0
2017-12-22 11:00:00,79.12,79.13,79.12,79.13,83325.0,67.0295,67.0379,67.0295,67.0379,83325.0
2017-12-22 11:30:00,79.13,79.13,79.1,79.11,64870.0,67.0379,67.0379,67.0125,67.021,64870.0
2017-12-22 12:00:00,79.11,79.12,79.1,79.1,64047.0,67.021,67.0295,67.0125,67.0125,64047.0
2017-12-22 12:30:00,79.1,79.12,79.1,79.11,71895.0,67.0125,67.0295,67.0125,67.021,71895.0
2017-12-22 13:00:00,79.11,79.12,79.11,79.12,55454.0,67.021,67.0295,67.021,67.0295,55454.0
2017-12-22 13:30:00,79.12,79.12,79.1,79.12,249906.0,67.0295,67.0295,67.0125,67.0295,249906.0
2017-12-22 14:00:00,79.12,79.12,79.11,79.12,57436.0,67.0295,67.0295,67.021,67.0295,57436.0
2017-12-22 14:30:00,79.11,79.12,79.11,79.12,118907.0,67.021,67.0295,67.021,67.0295,118907.0
2017-12-22 15:00:00,79.12,79.13,79.11,79.13,149657.0,67.0295,67.0379,67.021,67.0379,149657.0
2017-12-22 15:30:00,79.13,79.14,79.12,79.14,209854.0,67.0379,67.0464,67.0295,67.0464,209854.0
2017-12-26 09:30:00,78.97,78.99,78.97,78.98,1220197.0,67.0008,67.0178,67.0008,67.0093,1220197.0
2017-12-26 10:00:00,78.98,79.01,78.98,79.0,91310.0,67.0093,67.0347,67.0093,67.0263,91310.0
2017-12-26 10:30:00,79.0,79.01,79.0,79.0,48565.0,67.0263,67.0347,67.0263,67.0263,48565.0
2017-12-26 11:00:00,79.0,79.01,79.0,79.01,51135.0,67.0263,67.0347,67.0263,67.0347,51135.0
2017-12-26 11:30:00,79.0,79.01,79.0,79.0,63110.0,67.0263,67.0347,67.0263,67.0263,63110.0
2017-12-26 12:00:00,79.01,79.01,79.0,79.0,31396.0,67.0347,67.0347,67.0263,67.0263,31396.0
2017-12-26 12:30:00,79.01,79.01,79.0,79.0,32513.0,67.0347,67.0347,67.0263,67.0263,32513.0
2017-12-26 13:00:00,79.0,79.01,79.0,79.0,47899.0,67.0263,67.0347,67.0263,67.0263,47899.0
2017-12-26 13:30:00,79.0,79.01,78.99,79.01,110067.0,67.0263,67.0347,67.0178,67.0347,110067.0
2017-12-26 14:00:00,79.0,79.02,79.0,79.02,127828.0,67.0263,67.0432,67.0263,67.0432,127828.0
2017-12-26 14:30:00,79.01,79.02,79.01,79.01,181989.0,67.0347,67.0432,67.0347,67.0347,181989.0
2017-12-26 15:00:00,79.02,79.02,79.0,79.0,211169.0,67.0432,67.0432,67.0263,67.0263,211169.0
2017-12-26 15:30:00,79.0,79.01,79.0,79.01,96022.0,67.0263,67.0347,67.0263,67.0347,96022.0
2017-12-27 09:30:00,79.0,79.05,79.0,79.04,53751.0,67.0263,67.0687,67.0263,67.0602,53751.0
2017-12-27 10:00:00,79.03,79.05,79.03,79.05,117219.0,67.0517,67.0687,67.0517,67.0687,117219.0
2017-12-27 10:30:00,79.05,79.05,79.04,79.05,64116.0,67.0687,67.0687,67.0602,67.0687,64116.0
2017-12-27 11:00:00,79.04,79.05,79.04,79.05,59760.0,67.0602,67.0687,67.0602,67.0687,59760.0
2017-12-27 11:30:00,79.05,79.06,79.04,79.06,67522.0,67.0687,67.0772,67.0602,67.0772,67522.0
2017-12-27 12:00:00,79.05,79.07,79.05,79.07,93488.0,67.0687,67.0856,67.0687,67.0856,93488.0
2017-12-27 12:30:00,79.06,79.07,79.06,79.07,63857.0,67.0772,67.0856,67.0772,67.0856,63857.0
2017-12-27 13:00:00,79.07,79.07,79.06,79.07,75314.0,67.0856,67.0856,67.0772,67.0856,75314.0
2017-12-27 13:30:00,79.07,79.08,79.06,79.07,79233.0,67.0856,67.0941,67.0772,67.0856,79233.0
2017-12-27 14:00:00,79.08,79.08,79.06,79.07,83765.0,67.0941,67.0941,67.0772,67.0856,83765.0
2017-12-27 14:30:00,79.07,79.08,79.05,79.07,411010.0,67.0856,67.0941,67.0687,67.0856,411010.0
2017-12-27 15:00:00,79.07,79.09,79.07,79.08,1300977.0,67.0856,67.1026,67.0856,67.0941,1300977.0
2017-12-27 15:30:00,79.08,79.1,79.07,79.09,295236.0,67.0941,67.1111,67.0856,67.1026,295236.0
2017-12-28 09:30:00,79.05,79.07,79.04,79.06,146773.0,67.0687,67.0856,67.0602,67.0772,146773.0
2017-12-28 10:00:00,79.06,79.07,79.06,79.06,109311.0,67.0772,67.0856,67.0772,67.0772,109311.0
2017-12-28 10:30:00,79.07,79.07,79.06,79.06,73835.0,67.0856,67.0856,67.0772,67.0772,73835.0
2017-12-28 11:00:00,79.06,79.09,79.06,79.07,119392.0,67.0772,67.1026,67.0772,67.0856,119392.0
2017-12-28 11:30:00,79.08,79.1,79.07,79.09,58816.0,67.0941,67.1111,67.0856,67.1026,58816.0
2017-12-28 12:00:00,79.09,79.1,79.08,79.09,89273.0,67.1026,67.1111,67.0941,67.1026,89273.0
2017-12-28 12:30:00,79.08,79.09,79.08,79.08,76752.0,67.0941,67.1026,67.0941,67.0941,76752.0
2017-12-28 13:00:00,79.09,79.09,79.08,79.09,226544.0,67.1026,67.1026,67.0941,67.1026,226544.0
2017-12-28 13:30:00,79.09,79.09,79.07,79.08,266266.0,67.1026,67.1026,67.0856,67.0941,266266.0
2017-12-28 14:00:00,79.08,79.09,79.08,79.09,123698.0,67.0941,67.1026,67.0941,67.1026,123698.0
2017-12-28 14:30:00,79.09,79.09,79.07,79.07,189051.0,67.1026,67.1026,67.0856,67.0856,189051.0
2017-12-28 15:00:00,79.08,79.09,79.07,79.07,110720.0,67.0941,67.1026,67.0856,67.0856,110720.0
2017-12-28 15:30:00,79.08,79.09,79.07,79.08,89467.0,67.0941,67.1026,67.0856,67.0941,89467.0
2017-12-29 09:30:00,79.06,79.11,79.06,79.09,218280.0,67.0772,67.1196,67.0772,67.1026,218280.0
2017-12-29 10:00:00,79.09,79.11,79.08,79.1,199862.0,67.1026,67.1196,67.0941,67.1111,199862.0
2017-12-29 10:30:00,79.09,79.11,79.09,79.11,93618.0,67.1026,67.1196,67.1026,67.1196,93618.0
2017-12-29 11:00:00,79.11,79.11,79.08,79.1,140564.0,67.1196,67.1196,67.0941,67.1111,140564.0
2017-12-29 11:30:00,79.1,79.11,79.08,79.09,79512.0,67.1111,67.1196,67.0941,67.1026,79512.0
2017-12-29 12:00:00,79.1,79.1,79.08,79.09,98362.0,67.1111,67.1111,67.0941,67.1026,98362.0
2017-12-29 12:30:00,79.09,79.12,79.09,79.11,111994.0,67.1026,67.1281,67.1026,67.1196,111994.0
2017-12-29 13:00:00,79.12,79.12,79.11,79.11,59441.0,67.1281,67.1281,67.1196,67.1196,59441.0
2017-12-29 13:30:00,79.11,79.12,79.11,79.12,78252.0,67.1196,67.1281,67.1196,67.1281,78252.0
2017-12-29 14:00:00,79.12,79.13,79.11,79.12,321723.0,67.1281,67.1366,67.1196,67.1281,321723.0
2017-12-29 14:30:00,79.12,79.12,79.11,79.12,87012.0,67.1281,67.1281,67.1196,67.1281,87012.0
2017-12-29 15:00:00,79.11,79.12,79.1,79.11,64778.0,67.1196,67.1281,67.1111,67.1196,64778.0
2017-12-29 15:30:00,79.11,79.11,79.1,79.1,135381.0,67.1196,67.1196,67.1111,67.1111,135381.0
2018-01-02 09:30:00,79.09,79.1,79.05,79.06,125299.0,67.1026,67.1111,67.0687,67.0772,125299.0
2018-01-02 10:00:00,79.07,79.07,79.06,79.07,39889.0,67.0856,67.0856,67.0772,67.0856,39889.0
2018-01-02 10:30:00,79.06,79.07,79.05,79.06,55206.0,67.0772,67.0856,67.0687,67.0772,55206.0
2018-01-02 11:00:00,79.05,79.06,79.03,79.04,48314.0,67.0687,67.0772,67.0517,67.0602,48314.0
2018-01-02 11:30:00,79.04,79.05,79.03,79.05,43870.0,67.0602,67.0687,67.0517,67.0687,43870.0
2018-01-02 12:00:00,79.05,79.05,79.04,79.05,91549.0,67.0687,67.0687,67.0602,67.0687,91549.0
2018-01-02 12:30:00,79.05,79.05,79.03,79.04,67476.0,67.0687,67.0687,67.0517,67.0602,67476.0
2018-01-02 13:00:00,79.04,79.04,79.01,79.02,63888.0,67.0602,67.0602,67.0347,67.0432,63888.0
2018-01-02 13:30:00,79.02,79.03,79.01,79.03,84258.0,67.0432,67.0517,67.0347,67.0517,84258.0
2018-01-02 14:00:00,79.02,79.04,79.02,79.04,72659.0,67.0432,67.0602,67.0432,67.0602,72659.0
2018-01-02 14:30:00,79.03,79.06,79.03,79.04,287163.0,67.0517,67.0772,67.0517,67.0602,287163.0
2018-01-02 15:00:00,79.04,79.06,79.04,79.06,91564.0,67.0602,67.0772,67.0602,67.0772,91564.0
2018-01-02 15:30:00,79.06,79.06,79.04,79.05,146630.0,67.0772,67.0772,67.0602,67.0687,146630.0
2018-01-03 09:30:00,79.06,79.09,79.05,79.09,107591.0,67.0772,67.1026,67.0687,67.1026,107591.0
2018-01-03 10:00:00,79.08,79.09,79.05,79.05,106527.0,67.0941,67.1026,67.0687,67.0687,106527.0
2018-01-03 10:30:00,79.05,79.07,79.05,79.07,101615.0,67.0687,67.0856,67.0687,67.0856,101615.0
2018-01-03 11:00:00,79.06,79.08,79.06,79.06,61673.0,67.0772,67.0941,67.0772,67.0772,61673.0
2018-01-03 11:30:00,79.07,79.1,79.06,79.1,86368.0,67.0856,67.1111,67.0772,67.1111,86368.0
2018-01-03 12:00:00,79.09,79.1,79.08,79.09,146912.0,67.1026,67.1111,67.0941,67.1026,146912.0
2018-01-03 12:30:00,79.1,79.1,79.08,79.08,92604.0,67.1111,67.1111,67.0941,67.0941,92604.0
2018-01-03 13:00:00,79.09,79.09,79.07,79.08,50212.0,67.1026,67.1026,67.0856,67.0941,50212.0
2018-01-03 13:30:00,79.08,79.09,79.07,79.08,71174.0,67.0941,67.1026,67.0856,67.0941,71174.0
2018-01-03 14:00:00,79.08,79.08,79.04,79.05,67315.0,67.0941,67.0941,67.0602,67.0687,67315.0
2018-01-03 14:30:00,79.04,79.06,79.04,79.06,242487.0,67.0602,67.0772,67.0602,67.0772,242487.0
2018-01-03 15:00:00,79.05,79.08,79.05,79.08,173776.0,67.0687,67.0941,67.0687,67.0941,173776.0
2018-01-03 15:30:00,79.08,79.08,79.05,79.06,142816.0,67.0941,67.0941,67.0687,67.0772,142816.0
2018-01-04 09:30:00,79.0,79.01,78.98,78.99,64816.0,67.0263,67.0347,67.0093,67.0178,64816.0
2018-01-04 10:00:00,78.99,78.99,78.98,78.99,67846.0,67.0178,67.0178,67.0093,67.0178,67846.0
2018-01-04 10:30:00,78.99,79.0,78.98,79.0,68791.0,67.0178,67.0263,67.0093,67.0263,68791.0
2018-01-04 11:00:00,79.0,79.0,78.98,78.99,101912.0,67.0263,67.0263,67.0093,67.0178,101912.0
2018-01-04 11:30:00,79.0,79.01,78.99,79.01,64033.0,67.0263,67.0347,67.0178,67.0347,64033.0
2018-01-04 12:00:00,79.01,79.03,79.0,79.02,202566.0,67.0347,67.0517,67.0263,67.0432,202566.0
2018-01-04 12:30:00,79.02,79.03,79.01,79.03,69095.0,67.0432,67.0517,67.0347,67.0517,69095.0
2018-01-04 13:00:00,79.03,79.05,79.02,79.05,85881.0,67.0517,67.0687,67.0432,67.0687,85881.0
2018-01-04 13:30:00,79.05,79.05,79.04,79.05,110048.0,67.0687,67.0687,67.0602,67.0687,110048.0
2018-01-04 14:00:00,79.05,79.05,79.02,79.03,84997.0,67.0687,67.0687,67.0432,67.0517,84997.0
2018-01-04 14:30:00,79.03,79.04,79.02,79.03,134606.0,67.0517,67.0602,67.0432,67.0517,134606.0
2018-01-04 15:00:00,79.02,79.03,79.02,79.03,142503.0,67.0432,67.0517,67.0432,67.0517,142503.0
2018-01-04 15:30:00,79.03,79.03,79.01,79.01,155875.0,67.0517,67.0517,67.0347,67.0347,155875.0
2018-01-05 09:30:00,79.0,79.01,78.99,79.01,178304.0,67.0263,67.0347,67.0178,67.0347,178304.0
2018-01-05 10:00:00,79.0,79.02,79.0,79.02,60119.0,67.0263,67.0432,67.0263,67.0432,60119.0
2018-01-05 10:30:00,79.01,79.02,78.97,78.98,98750.0,67.0347,67.0432,67.0008,67.0093,98750.0
2018-01-05 11:00:00,78.98,79.0,78.98,78.98,100818.0,67.0093,67.0263,67.0093,67.0093,100818.0
2018-01-05 11:30:00,78.99,79.0,78.98,78.99,97260.0,67.0178,67.0263,67.0093,67.0178,97260.0
2018-01-05 12:00:00,79.0,79.0,78.99,79.0,50456.0,67.0263,67.0263,67.0178,67.0263,50456.0
2018-01-05 12:30:00,78.99,79.0,78.99,78.99,45297.0,67.0178,67.0263,67.0178,67.0178,45297.0
2018-01-05 13:00:00,78.99,79.0,78.99,78.99,35809.0,67.0178,67.0263,67.0178,67.0178,35809.0
2018-01-05 13:30:00,79.0,79.0,78.98,78.99,59805.0,67.0263,67.0263,67.0093,67.0178,59805.0
2018-01-05 14:00:00,78.98,79.0,78.98,79.0,81436.0,67.0093,67.0263,67.0093,67.0263,81436.0
2018-01-05 14:30:00,79.0,79.0,78.97,78.98,645980.0,67.0263,67.0263,67.0008,67.0093,645980.0
2018-01-05 15:00:00,78.98,79.0,78.98,78.99,145318.0,67.0093,67.0263,67.0093,67.0178,145318.0
2018-01-05 15:30:00,78.99,79.0,78.99,79.0,167110.0,67.0178,67.0263,67.0178,67.0263,167110.0
2018-01-08 09:30:00,79.0,79.01,78.99,79.0,71212.0,67.0263,67.0347,67.0178,67.0263,71212.0
2018-01-08 10:00:00,79.01,79.01,79.0,79.0,41339.0,67.0347,67.0347,67.0263,67.0263,41339.0
2018-01-08 10:30:00,79.0,79.02,79.0,79.01,140288.0,67.0263,67.0432,67.0263,67.0347,140288.0
2018-01-08 11:00:00,79.0,79.01,78.99,79.0,60444.0,67.0263,67.0347,67.0178,67.0263,60444.0
2018-01-08 11:30:00,78.99,79.0,78.99,79.0,100460.0,67.0178,67.0263,67.0178,67.0263,100460.0
2018-01-08 12:00:00,79.0,79.0,78.99,79.0,82285.0,67.0263,67.0263,67.0178,67.0263,82285.0
2018-01-08 12:30:00,79.0,79.01,78.99,79.01,127961.0,67.0263,67.0347,67.0178,67.0347,127961.0
2018-01-08 13:00:00,79.01,79.01,79.0,79.01,59088.0,67.0347,67.0347,67.0263,67.0347,59088.0
2018-01-08 13:30:00,79.0,79.01,79.0,79.01,89060.0,67.0263,67.0347,67.0263,67.0347,89060.0
2018-01-08 14:00:00,79.0,79.01,78.99,79.0,250014.0,67.0263,67.0347,67.0178,67.0263,250014.0
2018-01-08 14:30:00,79.0,79.01,78.99,79.0,133056.0,67.0263,67.0347,67.0178,67.0263,133056.0
2018-01-08 15:00:00,79.0,79.01,78.99,79.0,138102.0,67.0263,67.0347,67.0178,67.0263,138102.0
2018-01-08 15:30:00,79.0,79.01,78.99,79.01,140055.0,67.0263,67.0347,67.0178,67.0347,140055.0
2018-01-09 09:30:00,79.0,79.02,78.99,79.0,67252.0,67.0263,67.0432,67.0178,67.0263,67252.0
2018-01-09 10:00:00,79.0,79.0,78.99,79.0,41116.0,67.0263,67.0263,67.0178,67.0263,41116.0
2018-01-09 10:30:00,79.0,79.01,78.99,79.01,48233.0,67.0263,67.0347,67.0178,67.0347,48233.0
2018-01-09 11:00:00,79.01,79.01,78.99,78.99,52869.0,67.0347,67.0347,67.0178,67.0178,52869.0
2018-01-09 11:30:00,79.0,79.0,78.99,78.99,56802.0,67.0263,67.0263,67.0178,67.0178,56802.0
2018-01-09 12:00:00,78.99,79.0,78.99,78.99,63828.0,67.0178,67.0263,67.0178,67.0178,63828.0
2018-01-09 12:30:00,78.99,79.0,78.98,78.99,71593.0,67.0178,67.0263,67.0093,67.0178,71593.0
2018-01-09 13:00:00,79.0,79.0,78.99,79.0,39638.0,67.0263,67.0263,67.0178,67.0263,39638.0
2018-01-09 13:30:00,79.0,79.0,78.99,79.0,80765.0,67.0263,67.0263,67.0178,67.0263,80765.0
2018-01-09 14:00:00,79.0,79.0,78.97,78.99,282516.0,67.0263,67.0263,67.0008,67.0178,282516.0
2018-01-09 14:30:00,78.99,78.99,78.98,78.98,87014.0,67.0178,67.0178,67.0093,67.0093,87014.0
2018-01-09 15:00:00,78.99,78.99,78.97,78.97,95110.0,67.0178,67.0178,67.0008,67.0008,95110.0
2018-01-09 15:30:00,78.98,78.98,78.97,78.98,73796.0,67.0093,67.0093,67.0008,67.0093,73796.0
2018-01-10 09:30:00,78.93,78.95,78.92,78.93,113844.0,66.9669,66.9838,66.9584,66.9669,113844.0
2018-01-10 10:00:00,78.93,78.94,78.92,78.93,489777.0,66.9669,66.9754,66.9584,66.9669,489777.0
2018-01-10 10:30:00,78.94,78.94,78.93,78.94,65581.0,66.9754,66.9754,66.9669,66.9754,65581.0
2018-01-10 11:00:00,78.94,78.94,78.93,78.94,91182.0,66.9754,66.9754,66.9669,66.9754,91182.0
2018-01-10 11:30:00,78.94,78.95,78.93,78.93,171186.0,66.9754,66.9838,66.9669,66.9669,171186.0
2018-01-10 12:00:00,78.94,78.94,78.92,78.94,471383.0,66.9754,66.9754,66.9584,66.9754,471383.0
2018-01-10 12:30:00,78.94,78.94,78.93,78.94,104394.0,66.9754,66.9754,66.9669,66.9754,104394.0
2018-01-10 13:00:00,78.93,78.95,78.93,78.94,506460.0,66.9669,66.9838,66.9669,66.9754,506460.0
2018-01-10 13:30:00,78.94,78.94,78.93,78.93,166961.0,66.9754,66.9754,66.9669,66.9669,166961.0
2018-01-10 14:00:00,78.94,78.95,78.93,78.95,141657.0,66.9754,66.9838,66.9669,66.9838,141657.0
2018-01-10 14:30:00,78.94,78.96,78.94,78.95,116139.0,66.9754,66.9923,66.9754,66.9838,116139.0
2018-01-10 15:00:00,78.95,78.97,78.95,78.96,89310.0,66.9838,67.0008,66.9838,66.9923,89310.0
2018-01-10 15:30:00,78.97,78.98,78.96,78.97,556357.0,67.0008,67.0093,66.9923,67.0008,556357.0
2018-01-11 09:30:00,79.0,79.0,78.96,78.96,178325.0,67.0263,67.0263,66.9923,66.9923,178325.0
2018-01-11 10:00:00,78.97,78.98,78.96,78.98,126257.0,67.0008,67.0093,66.9923,67.0093,126257.0
2018-01-11 10:30:00,78.98,78.99,78.97,78.98,65409.0,67.0093,67.0178,67.0008,67.0093,65409.0
2018-01-11 11:00:00,78.98,78.98,78.97,78.98,162846.0,67.0093,67.0093,67.0008,67.0093,162846.0
2018-01-11 11:30:00,78.97,78.98,78.97,78.98,21121.0,67.0008,67.0093,67.0008,67.0093,21121.0
2018-01-11 12:00:00,78.98,78.98,78.97,78.98,51288.0,67.0093,67.0093,67.0008,67.0093,51288.0
2018-01-11 12:30:00,78.98,78.99,78.97,78.98,77270.0,67.0093,67.0178,67.0008,67.0093,77270.0
2018-01-11 13:00:00,78.98,79.0,78.98,79.0,166712.0,67.0093,67.0263,67.0093,67.0263,166712.0
2018-01-11 13:30:00,79.0,79.0,78.99,79.0,36325.0,67.0263,67.0263,67.0178,67.0263,36325.0
2018-01-11 14:00:00,79.0,79.01,78.99,79.0,76794.0,67.0263,67.0347,67.0178,67.0263,76794.0
2018-01-11 14:30:00,79.01,79.01,78.99,79.0,260111.0,67.0347,67.0347,67.0178,67.0263,260111.0
2018-01-11 15:00:00,79.01,79.01,79.0,79.01,109065.0,67.0347,67.0347,67.0263,67.0347,109065.0
2018-01-11 15:30:00,79.01,79.01,78.99,79.01,1509084.0,67.0347,67.0347,67.0178,67.0347,1509084.0
2018-01-12 09:30:00,78.92,78.95,78.9,78.92,3566481.0,66.9584,66.9838,66.9414,66.9584,3566481.0
2018-01-12 10:00:00,78.92,78.93,78.91,78.93,57217.0,66.9584,66.9669,66.9499,66.9669,57217.0
2018-01-12 10:30:00,78.92,78.94,78.92,78.94,51059.0,66.9584,66.9754,66.9584,66.9754,51059.0
2018-01-12 11:00:00,78.94,78.94,78.93,78.93,64333.0,66.9754,66.9754,66.9669,66.9669,64333.0
2018-01-12 11:30:00,78.94,78.95,78.93,78.94,51143.0,66.9754,66.9838,66.9669,66.9754,51143.0
2018-01-12 12:00:00,78.94,78.95,78.94,78.95,37712.0,66.9754,66.9838,66.9754,66.9838,37712.0
2018-01-12 12:30:00,78.95,78.95,78.94,78.94,136226.0,66.9838,66.9838,66.9754,66.9754,136226.0
2018-01-12 13:00:00,78.94,78.95,78.94,78.94,65968.0,66.9754,66.9838,66.9754,66.9754,65968.0
2018-01-12 13:30:00,78.94,78.95,78.94,78.95,72459.0,66.9754,66.9838,66.9754,66.9838,72459.0
2018-01-12 14:00:00,78.95,78.97,78.94,78.95,169993.0,66.9838,67.0008,66.9754,66.9838,169993.0
2018-01-12 14:30:00,78.95,78.96,78.95,78.96,121601.0,66.9838,66.9923,66.9838,66.9923,121601.0
2018-01-12 15:00:00,78.96,78.96,78.94,78.96,149534.0,66.9923,66.9923,66.9754,66.9923,149534.0
2018-01-12 15:30:00,78.96,78.99,78.95,78.97,1326045.0,66.9923,67.0178,66.9838,67.0008,1326045.0
2018-01-16 09:30:00,78.96,78.97,78.94,78.95,138487.0,66.9923,67.0008,66.9754,66.9838,138487.0
2018-01-16 10:00:00,78.94,78.95,78.93,78.94,164255.0,66.9754,66.9838,66.9669,66.9754,164255.0
2018-01-16 10:30:00,78.94,78.95,78.94,78.95,98857.0,66.9754,66.9838,66.9754,66.9838,98857.0
2018-01-16 11:00:00,78.94,78.95,78.94,78.95,72034.0,66.9754,66.9838,66.9754,66.9838,72034.0
2018-01-16 11:30:00,78.95,78.95,78.92,78.92,174540.0,66.9838,66.9838,66.9584,66.9584,174540.0
2018-01-16 12:00:00,78.93,78.93,78.91,78.91,120744.0,66.9669,66.9669,66.9499,66.9499,120744.0
2018-01-16 12:30:00,78.92,78.92,78.9,78.91,112153.0,66.9584,66.9584,66.9414,66.9499,112153.0
2018-01-16 13:00:00,78.92,78.95,78.91,78.93,1045310.0,66.9584,66.9838,66.9499,66.9669,1045310.0
2018-01-16 13:30:00,78.94,78.94,78.92,78.94,137688.0,66.9754,66.9754,66.9584,66.9754,137688.0
2018-01-16 14:00:00,78.93,78.95,78.93,78.95,261565.0,66.9669,66.9838,66.9669,66.9838,261565.0
2018-01-16 14:30:00,78.95,78.95,78.94,78.94,314554.0,66.9838,66.9838,66.9754,66.9754,314554.0
2018-01-16 15:00:00,78.95,78.95,78.94,78.95,144653.0,66.9838,66.9838,66.9754,66.9838,144653.0
2018-01-16 15:30:00,78.94,78.97,78.94,78.96,1286797.0,66.9754,67.0008,66.9754,66.9923,1286797.0
2018-01-17 09:30:00,78.9,78.9,78.89,78.9,66347.0,66.9414,66.9414,66.9329,66.9414,66347.0
2018-01-17 10:00:00,78.9,78.91,78.89,78.91,69692.0,66.9414,66.9499,66.9329,66.9499,69692.0
2018-01-17 10:30:00,78.91,78.91,78.9,78.91,53855.0,66.9499,66.9499,66.9414,66.9499,53855.0
2018-01-17 11:00:00,78.91,78.91,78.89,78.89,98894.0,66.9499,66.9499,66.9329,66.9329,98894.0
2018-01-17 11:30:00,78.9,78.9,78.88,78.89,82562.0,66.9414,66.9414,66.9244,66.9329,82562.0
2018-01-17 12:00:00,78.89,78.89,78.88,78.89,75455.0,66.9329,66.9329,66.9244,66.9329,75455.0
2018-01-17 12:30:00,78.88,78.89,78.88,78.89,138955.0,66.9244,66.9329,66.9244,66.9329,138955.0
2018-01-17 13:00:00,78.88,78.89,78.88,78.89,79969.0,66.9244,66.9329,66.9244,66.9329,79969.0
2018-01-17 13:30:00,78.89,78.89,78.88,78.89,75388.0,66.9329,66.9329,66.9244,66.9329,75388.0
2018-01-17 14:00:00,78.89,78.89,78.88,78.88,134623.0,66.9329,66.9329,66.9244,66.9244,134623.0
2018-01-17 14:30:00,78.88,78.89,78.86,78.87,252062.0,66.9244,66.9329,66.9075,66.916,252062.0
2018-01-17 15:00:00,78.88,78.89,78.87,78.88,157320.0,66.9244,66.9329,66.916,66.9244,157320.0
2018-01-17 15:30:00,78.89,78.89,78.87,78.88,194600.0,66.9329,66.9329,66.916,66.9244,194600.0
2018-01-18 09:30:00,78.85,78.85,78.82,78.84,113955.0,66.899,66.899,66.8735,66.8905,113955.0
2018-01-18 10:00:00,78.84,78.86,78.83,78.86,105247.0,66.8905,66.9075,66.882,66.9075,105247.0
2018-01-18 10:30:00,78.85,78.86,78.83,78.84,149553.0,66.899,66.9075,66.882,66.8905,149553.0
2018-01-18 11:00:00,78.84,78.87,78.83,78.87,46686.0,66.8905,66.916,66.882,66.916,46686.0
2018-01-18 11:30:00,78.86,78.87,78.84,78.84,55163.0,66.9075,66.916,66.8905,66.8905,55163.0
2018-01-18 12:00:00,78.84,78.85,78.84,78.85,56598.0,66.8905,66.899,66.8905,66.899,56598.0
2018-01-18 12:30:00,78.85,78.87,78.84,78.87,75502.0,66.899,66.916,66.8905,66.916,75502.0
2018-01-18 13:00:00,78.87,78.87,78.86,78.86,37140.0,66.916,66.916,66.9075,66.9075,37140.0
2018-01-18 13:30:00,78.86,78.87,78.85,78.85,65822.0,66.9075,66.916,66.899,66.899,65822.0
2018-01-18 14:00:00,78.86,78.86,78.84,78.86,62775.0,66.9075,66.9075,66.8905,66.9075,62775.0
2018-01-18 14:30:00,78.85,78.87,78.85,78.87,168659.0,66.899,66.916,66.899,66.916,168659.0
2018-01-18 15:00:00,78.87,78.88,78.85,78.86,220012.0,66.916,66.9244,66.899,66.9075,220012.0
2018-01-18 15:30:00,78.86,78.86,78.84,78.86,428233.0,66.9075,66.9075,66.8905,66.9075,428233.0
2018-01-19 09:30:00,78.85,78.85,78.82,78.82,84823.0,66.899,66.899,66.8735,66.8735,84823.0
2018-01-19 10:00:00,78.83,78.84,78.82,78.83,45732.0,66.882,66.8905,66.8735,66.882,45732.0
2018-01-19 10:30:00,78.83,78.84,78.83,78.84,91240.0,66.882,66.8905,66.882,66.8905,91240.0
2018-01-19 11:00:00,78.83,78.84,78.82,78.84,48202.0,66.882,66.8905,66.8735,66.8905,48202.0
2018-01-19 11:30:00,78.84,78.84,78.83,78.84,45459.0,66.8905,66.8905,66.882,66.8905,45459.0
2018-01-19 12:00:00,78.83,78.84,78.83,78.84,71336.0,66.882,66.8905,66.882,66.8905,71336.0
2018-01-19 12:30:00,78.84,78.84,78.83,78.84,43286.0,66.8905,66.8905,66.882,66.8905,43286.0
2018-01-19 13:00:00,78.84,78.84,78.83,78.84,63195.0,66.8905,66.8905,66.882,66.8905,63195.0
2018-01-19 13:30:00,78.83,78.84,78.83,78.83,63706.0,66.882,66.8905,66.882,66.882,63706.0
2018-01-19 14:00:00,78.84,78.84,78.82,78.83,510803.0,66.8905,66.8905,66.8735,66.882,510803.0
2018-01-19 14:30:00,78.83,78.83,78.82,78.83,99169.0,66.882,66.882,66.8735,66.882,99169.0
2018-01-19 15:00:00,78.83,78.83,78.82,78.82,78022.0,66.882,66.882,66.8735,66.8735,78022.0
2018-01-19 15:30:00,78.83,78.83,78.79,78.8,151186.0,66.882,66.882,66.8481,66.8566,151186.0
2018-01-22 09:30:00,78.81,78.82,78.8,78.8,440336.0,66.8651,66.8735,66.8566,66.8566,440336.0
2018-01-22 10:00:00,78.81,78.81,78.8,78.81,39090.0,66.8651,66.8651,66.8566,66.8651,39090.0
2018-01-22 10:30:00,78.81,78.83,78.8,78.83,75842.0,66.8651,66.882,66.8566,66.882,75842.0
2018-01-22 11:00:00,78.83,78.83,78.82,78.83,78523.0,66.882,66.882,66.8735,66.882,78523.0
2018-01-22 11:30:00,78.82,78.83,78.82,78.83,48216.0,66.8735,66.882,66.8735,66.882,48216.0
2018-01-22 12:00:00,78.83,78.83,78.82,78.83,39936.0,66.882,66.882,66.8735,66.882,39936.0
2018-01-22 12:30:00,78.82,78.83,78.82,78.82,275018.0,66.8735,66.882,66.8735,66.8735,275018.0
2018-01-22 13:00:00,78.83,78.83,78.8,78.81,113696.0,66.882,66.882,66.8566,66.8651,113696.0
2018-01-22 13:30:00,78.8,78.81,78.79,78.79,66280.0,66.8566,66.8651,66.8481,66.8481,66280.0
2018-01-22 14:00:00,78.79,78.8,78.78,78.79,61468.0,66.8481,66.8566,66.8396,66.8481,61468.0
2018-01-22 14:30:00,78.79,78.8,78.78,78.8,232134.0,66.8481,66.8566,66.8396,66.8566,232134.0
2018-01-22 15:00:00,78.79,78.8,78.79,78.79,88885.0,66.8481,66.8566,66.8481,66.8481,88885.0
2018-01-22 15:30:00,78.79,78.81,78.78,78.79,393865.0,66.8481,66.8651,66.8396,66.8481,393865.0
2018-01-23 09:30:00,78.83,78.85,78.83,78.84,75299.0,66.882,66.899,66.882,66.8905,75299.0
2018-01-23 10:00:00,78.84,78.87,78.84,78.87,54239.0,66.8905,66.916,66.8905,66.916,54239.0
2018-01-23 10:30:00,78.87,78.87,78.86,78.87,46584.0,66.916,66.916,66.9075,66.916,46584.0
2018-01-23 11:00:00,78.87,78.87,78.85,78.86,92512.0,66.916,66.916,66.899,66.9075,92512.0
2018-01-23 11:30:00,78.86,78.86,78.84,78.86,145844.0,66.9075,66.9075,66.8905,66.9075,145844.0
2018-01-23 12:00:00,78.86,78.86,78.84,78.85,53843.0,66.9075,66.9075,66.8905,66.899,53843.0
2018-01-23 12:30:00,78.85,78.86,78.85,78.86,35853.0,66.899,66.9075,66.899,66.9075,35853.0
2018-01-23 13:00:00,78.86,78.87,78.85,78.87,106758.0,66.9075,66.916,66.899,66.916,106758.0
2018-01-23 13:30:00,78.86,78.87,78.85,78.86,104189.0,66.9075,66.916,66.899,66.9075,104189.0
2018-01-23 14:00:00,78.86,78.88,78.85,78.86,90520.0,66.9075,66.9244,66.899,66.9075,90520.0
2018-01-23 14:30:00,78.87,78.88,78.86,78.87,181011.0,66.916,66.9244,66.9075,66.916,181011.0
2018-01-23 15:00:00,78.86,78.88,78.86,78.87,125295.0,66.9075,66.9244,66.9075,66.916,125295.0
2018-01-23 15:30:00,78.87,78.88,78.86,78.87,196535.0,66.916,66.9244,66.9075,66.916,196535.0
2018-01-24 09:30:00,78.84,78.88,78.81,78.84,81584.0,66.8905,66.9244,66.8651,66.8905,81584.0
2018-01-24 10:00:00,78.84,78.84,78.82,78.82,63415.0,66.8905,66.8905,66.8735,66.8735,63415.0
2018-01-24 10:30:00,78.82,78.84,78.82,78.83,64836.0,66.8735,66.8905,66.8735,66.882,64836.0
2018-01-24 11:00:00,78.83,78.83,78.82,78.83,39834.0,66.882,66.882,66.8735,66.882,39834.0
2018-01-24 11:30:00,78.83,78.84,78.82,78.84,81394.0,66.882,66.8905,66.8735,66.8905,81394.0
2018-01-24 12:00:00,78.84,78.84,78.83,78.84,29246.0,66.8905,66.8905,66.882,66.8905,29246.0
2018-01-24 12:30:00,78.84,78.84,78.83,78.84,200450.0,66.8905,66.8905,66.882,66.8905,200450.0
2018-01-24 13:00:00,78.84,78.86,78.83,78.86,104189.0,66.8905,66.9075,66.882,66.9075,104189.0
2018-01-24 13:30:00,78.85,78.86,78.84,78.84,107554.0,66.899,66.9075,66.8905,66.8905,107554.0
2018-01-24 14:00:00,78.84,78.86,78.83,78.84,123976.0,66.8905,66.9075,66.882,66.8905,123976.0
2018-01-24 14:30:00,78.84,78.85,78.83,78.83,79279.0,66.8905,66.899,66.882,66.882,79279.0
2018-01-24 15:00:00,78.84,78.84,78.83,78.83,123895.0,66.8905,66.8905,66.882,66.882,123895.0
2018-01-24 15:30:00,78.84,78.85,78.83,78.85,169474.0,66.8905,66.899,66.882,66.899,169474.0
2018-01-25 09:30:00,78.81,78.82,78.79,78.8,86472.0,66.8651,66.8735,66.8481,66.8566,86472.0
2018-01-25 10:00:00,78.79,78.81,78.79,78.8,86056.0,66.8481,66.8651,66.8481,66.8566,86056.0
2018-01-25 10:30:00,78.81,78.81,78.8,78.81,100330.0,66.8651,66.8651,66.8566,66.8651,100330.0
2018-01-25 11:00:00,78.8,78.83,78.8,78.83,98263.0,66.8566,66.882,66.8566,66.882,98263.0
2018-01-25 11:30:00,78.83,78.83,78.82,78.83,39071.0,66.882,66.882,66.8735,66.882,39071.0
2018-01-25 12:00:00,78.82,78.85,78.82,78.84,87887.0,66.8735,66.899,66.8735,66.8905,87887.0
2018-01-25 12:30:00,78.84,78.85,78.83,78.84,80734.0,66.8905,66.899,66.882,66.8905,80734.0
2018-01-25 13:00:00,78.83,78.86,78.83,78.86,152309.0,66.882,66.9075,66.882,66.9075,152309.0
2018-01-25 13:30:00,78.85,78.86,78.84,78.86,65460.0,66.899,66.9075,66.8905,66.9075,65460.0
2018-01-25 14:00:00,78.86,78.87,78.84,78.84,123239.0,66.9075,66.916,66.8905,66.8905,123239.0
2018-01-25 14:30:00,78.84,78.86,78.84,78.86,218644.0,66.8905,66.9075,66.8905,66.9075,218644.0
2018-01-25 15:00:00,78.86,78.86,78.84,78.85,218713.0,66.9075,66.9075,66.8905,66.899,218713.0
2018-01-25 15:30:00,78.84,78.86,78.84,78.85,297912.0,66.8905,66.9075,66.8905,66.899,297912.0
2018-01-26 09:30:00,78.79,78.84,78.78,78.78,45721.0,66.8481,66.8905,66.8396,66.8396,45721.0
2018-01-26 10:00:00,78.79,78.79,78.78,78.79,60833.0,66.8481,66.8481,66.8396,66.8481,60833.0
2018-01-26 10:30:00,78.79,78.79,78.78,78.79,47910.0,66.8481,66.8481,66.8396,66.8481,47910.0
2018-01-26 11:00:00,78.79,78.79,78.77,78.78,100717.0,66.8481,66.8481,66.8311,66.8396,100717.0
2018-01-26 11:30:00,78.77,78.79,78.77,78.78,143975.0,66.8311,66.8481,66.8311,66.8396,143975.0
2018-01-26 12:00:00,78.78,78.78,78.77,78.78,74595.0,66.8396,66.8396,66.8311,66.8396,74595.0
2018-01-26 12:30:00,78.78,78.78,78.77,78.78,38292.0,66.8396,66.8396,66.8311,66.8396,38292.0
2018-01-26 13:00:00,78.78,78.79,78.77,78.79,60884.0,66.8396,66.8481,66.8311,66.8481,60884.0
2018-01-26 13:30:00,78.79,78.79,78.78,78.79,47691.0,66.8481,66.8481,66.8396,66.8481,47691.0
2018-01-26 14:00:00,78.78,78.79,78.78,78.79,73868.0,66.8396,66.8481,66.8396,66.8481,73868.0
2018-01-26 14:30:00,78.78,78.79,78.78,78.79,131270.0,66.8396,66.8481,66.8396,66.8481,131270.0
2018-01-26 15:00:00,78.79,78.79,78.78,78.79,60215.0,66.8481,66.8481,66.8396,66.8481,60215.0
2018-01-26 15:30:00,78.79,78.79,78.77,78.79,183145.0,66.8481,66.8481,66.8311,66.8481,183145.0
2018-01-29 09:30:00,78.74,78.74,78.71,78.73,190120.0,66.8057,66.8057,66.7802,66.7972,190120.0
2018-01-29 10:00:00,78.73,78.74,78.73,78.73,48822.0,66.7972,66.8057,66.7972,66.7972,48822.0
2018-01-29 10:30:00,78.73,78.74,78.71,78.72,200419.0,66.7972,66.8057,66.7802,66.7887,200419.0
2018-01-29 11:00:00,78.72,78.72,78.71,78.72,42785.0,66.7887,66.7887,66.7802,66.7887,42785.0
2018-01-29 11:30:00,78.72,78.73,78.71,78.73,97160.0,66.7887,66.7972,66.7802,66.7972,97160.0
2018-01-29 12:00:00,78.73,78.74,78.72,78.73,147175.0,66.7972,66.8057,66.7887,66.7972,147175.0
2018-01-29 12:30:00,78.72,78.75,78.72,78.73,45011.0,66.7887,66.8141,66.7887,66.7972,45011.0
2018-01-29 13:00:00,78.73,78.74,78.71,78.73,60424.0,66.7972,66.8057,66.7802,66.7972,60424.0
2018-01-29 13:30:00,78.73,78.75,78.72,78.74,271650.0,66.7972,66.8141,66.7887,66.8057,271650.0
2018-01-29 14:00:00,78.75,78.75,78.74,78.74,68764.0,66.8141,66.8141,66.8057,66.8057,68764.0
2018-01-29 14:30:00,78.74,78.75,78.74,78.74,148608.0,66.8057,66.8141,66.8057,66.8057,148608.0
2018-01-29 15:00:00,78.75,78.75,78.74,78.74,136800.0,66.8141,66.8141,66.8057,66.8057,136800.0
2018-01-29 15:30:00,78.75,78.77,78.74,78.76,148589.0,66.8141,66.8311,66.8057,66.8226,148589.0
2018-01-30 09:30:00,78.78,78.78,78.74,78.77,67119.0,66.8396,66.8396,66.8057,66.8311,67119.0
2018-01-30 10:00:00,78.77,78.78,78.76,78.77,37369.0,66.8311,66.8396,66.8226,66.8311,37369.0
2018-01-30 10:30:00,78.77,78.77,78.74,78.75,93452.0,66.8311,66.8311,66.8057,66.8141,93452.0
2018-01-30 11:00:00,78.74,78.75,78.73,78.73,61031.0,66.8057,66.8141,66.7972,66.7972,61031.0
2018-01-30 11:30:00,78.74,78.75,78.73,78.75,46343.0,66.8057,66.8141,66.7972,66.8141,46343.0
2018-01-30 12:00:00,78.75,78.75,78.74,78.75,68849.0,66.8141,66.8141,66.8057,66.8141,68849.0
2018-01-30 12:30:00,78.75,78.76,78.74,78.75,157127.0,66.8141,66.8226,66.8057,66.8141,157127.0
2018-01-30 13:00:00,78.76,78.76,78.74,78.75,103239.0,66.8226,66.8226,66.8057,66.8141,103239.0
2018-01-30 13:30:00,78.75,78.75,78.73,78.73,165162.0,66.8141,66.8141,66.7972,66.7972,165162.0
2018-01-30 14:00:00,78.74,78.74,78.73,78.74,182478.0,66.8057,66.8057,66.7972,66.8057,182478.0
2018-01-30 14:30:00,78.73,78.75,78.73,78.74,115305.0,66.7972,66.8141,66.7972,66.8057,115305.0
2018-01-30 15:00:00,78.74,78.75,78.73,78.74,85678.0,66.8057,66.8141,66.7972,66.8057,85678.0
2018-01-30 15:30:00,78.74,78.74,78.73,78.74,134579.0,66.8057,66.8057,66.7972,66.8057,134579.0
2018-01-31 09:30:00,78.75,78.76,78.71,78.71,106929.0,66.8141,66.8226,66.7802,66.7802,106929.0
2018-01-31 10:00:00,78.72,78.72,78.7,78.7,59621.0,66.7887,66.7887,66.7717,66.7717,59621.0
2018-01-31 10:30:00,78.71,78.71,78.7,78.71,76400.0,66.7802,66.7802,66.7717,66.7802,76400.0
2018-01-31 11:00:00,78.7,78.71,78.69,78.7,345329.0,66.7717,66.7802,66.7632,66.7717,345329.0
2018-01-31 11:30:00,78.7,78.71,78.69,78.7,50672.0,66.7717,66.7802,66.7632,66.7717,50672.0
2018-01-31 12:00:00,78.7,78.71,78.69,78.71,40497.0,66.7717,66.7802,66.7632,66.7802,40497.0
2018-01-31 12:30:00,78.7,78.72,78.7,78.71,81440.0,66.7717,66.7887,66.7717,66.7802,81440.0
2018-01-31 13:00:00,78.71,78.72,78.71,78.71,93338.0,66.7802,66.7887,66.7802,66.7802,93338.0
2018-01-31 13:30:00,78.71,78.72,78.71,78.71,39108.0,66.7802,66.7887,66.7802,66.7802,39108.0
2018-01-31 14:00:00,78.72,78.74,78.68,78.7,159629.0,66.7887,66.8057,66.7548,66.7717,159629.0
2018-01-31 14:30:00,78.69,78.73,78.68,78.72,1509266.0,66.7632,66.7972,66.7548,66.7887,1509266.0
2018-01-31 15:00:00,78.71,78.73,78.71,78.71,139100.0,66.7802,66.7972,66.7802,66.7802,139100.0
2018-01-31 15:30:00,78.71,78.72,78.71,78.72,89646.0,66.7802,66.7887,66.7802,66.7887,89646.0
2018-02-01 09:30:00,78.57,78.62,78.57,78.6,62031.0,66.7617,66.8042,66.7617,66.7872,62031.0
2018-02-01 10:00:00,78.59,78.6,78.59,78.6,64057.0,66.7787,66.7872,66.7787,66.7872,64057.0
2018-02-01 10:30:00,78.6,78.61,78.59,78.6,69374.0,66.7872,66.7957,66.7787,66.7872,69374.0
2018-02-01 11:00:00,78.61,78.61,78.57,78.58,198058.0,66.7957,66.7957,66.7617,66.7702,198058.0
2018-02-01 11:30:00,78.57,78.58,78.57,78.57,89969.0,66.7617,66.7702,66.7617,66.7617,89969.0
2018-02-01 12:00:00,78.57,78.59,78.56,78.58,91667.0,66.7617,66.7787,66.7533,66.7702,91667.0
2018-02-01 12:30:00,78.59,78.59,78.57,78.58,60137.0,66.7787,66.7787,66.7617,66.7702,60137.0
2018-02-01 13:00:00,78.58,78.58,78.57,78.57,46534.0,66.7702,66.7702,66.7617,66.7617,46534.0
2018-02-01 13:30:00,78.58,78.58,78.55,78.56,67119.0,66.7702,66.7702,66.7448,66.7533,67119.0
2018-02-01 14:00:00,78.56,78.56,78.54,78.55,149203.0,66.7533,66.7533,66.7363,66.7448,149203.0
2018-02-01 14:30:00,78.55,78.56,78.54,78.56,88041.0,66.7448,66.7533,66.7363,66.7533,88041.0
2018-02-01 15:00:00,78.56,78.56,78.53,78.54,188062.0,66.7533,66.7533,66.7278,66.7363,188062.0
2018-02-01 15:30:00,78.54,78.54,78.52,78.53,146673.0,66.7363,66.7363,66.7193,66.7278,146673.0
2018-02-02 09:30:00,78.45,78.5,78.45,78.47,101115.0,66.6598,66.7023,66.6598,66.6768,101115.0
2018-02-02 10:00:00,78.48,78.48,78.45,78.47,85142.0,66.6853,66.6853,66.6598,66.6768,85142.0
2018-02-02 10:30:00,78.5,78.5,78.47,78.49,102507.0,66.7023,66.7023,66.6768,66.6938,102507.0
2018-02-02 11:00:00,78.5,78.52,78.49,78.51,98741.0,66.7023,66.7193,66.6938,66.7108,98741.0
2018-02-02 11:30:00,78.52,78.52,78.5,78.51,99520.0,66.7193,66.7193,66.7023,66.7108,99520.0
2018-02-02 12:00:00,78.51,78.56,78.5,78.55,114530.0,66.7108,66.7533,66.7023,66.7448,114530.0
2018-02-02 12:30:00,78.56,78.56,78.53,78.54,76479.0,66.7533,66.7533,66.7278,66.7363,76479.0
2018-02-02 13:00:00,78.53,78.55,78.52,78.52,158015.0,66.7278,66.7448,66.7193,66.7193,158015.0
2018-02-02 13:30:00,78.52,78.53,78.51,78.52,76610.0,66.7193,66.7278,66.7108,66.7193,76610.0
2018-02-02 14:00:00,78.52,78.52,78.5,78.51,138034.0,66.7193,66.7193,66.7023,66.7108,138034.0
2018-02-02 14:30:00,78.51,78.52,78.51,78.52,106614.0,66.7108,66.7193,66.7108,66.7193,106614.0
2018-02-02 15:00:00,78.51,78.52,78.51,78.52,94013.0,66.7108,66.7193,66.7108,66.7193,94013.0
2018-02-02 15:30:00,78.52,78.54,78.51,78.52,254237.0,66.7193,66.7363,66.7108,66.7193,254237.0
2018-02-05 09:30:00,78.54,78.56,78.54,78.55,131543.0,66.7363,66.7533,66.7363,66.7448,131543.0
2018-02-05 10:00:00,78.54,78.56,78.53,78.55,98826.0,66.7363,66.7533,66.7278,66.7448,98826.0
2018-02-05 10:30:00,78.55,78.56,78.54,78.55,58437.0,66.7448,66.7533,66.7363,66.7448,58437.0
2018-02-05 11:00:00,78.54,78.56,78.54,78.56,39950.0,66.7363,66.7533,66.7363,66.7533,39950.0
2018-02-05 11:30:00,78.56,78.57,78.55,78.57,65075.0,66.7533,66.7617,66.7448,66.7617,65075.0
2018-02-05 12:00:00,78.56,78.59,78.56,78.58,110651.0,66.7533,66.7787,66.7533,66.7702,110651.0
2018-02-05 12:30:00,78.57,78.58,78.57,78.57,100671.0,66.7617,66.7702,66.7617,66.7617,100671.0
2018-02-05 13:00:00,78.57,78.6,78.57,78.6,130740.0,66.7617,66.7872,66.7617,66.7872,130740.0
2018-02-05 13:30:00,78.6,78.62,78.59,78.61,82503.0,66.7872,66.8042,66.7787,66.7957,82503.0
2018-02-05 14:00:00,78.61,78.63,78.6,78.62,99729.0,66.7957,66.8127,66.7872,66.8042,99729.0
2018-02-05 14:30:00,78.63,78.66,78.62,78.66,227233.0,66.8127,66.8382,66.8042,66.8382,227233.0
2018-02-05 15:00:00,78.66,78.79,78.65,78.66,375851.0,66.8382,66.9487,66.8297,66.8382,375851.0
2018-02-05 15:30:00,78.67,78.74,78.66,78.72,286332.0,66.8467,66.9062,66.8382,66.8892,286332.0
2018-02-06 09:30:00,78.72,78.73,78.67,78.68,190545.0,66.8892,66.8977,66.8467,66.8552,190545.0
2018-02-06 10:00:00,78.67,78.7,78.65,78.7,201772.0,66.8467,66.8722,66.8297,66.8722,201772.0
2018-02-06 10:30:00,78.7,78.7,78.67,78.68,98966.0,66.8722,66.8722,66.8467,66.8552,98966.0
2018-02-06 11:00:00,78.68,78.71,78.68,78.71,78574.0,66.8552,66.8807,66.8552,66.8807,78574.0
2018-02-06 11:30:00,78.7,78.72,78.69,78.69,93659.0,66.8722,66.8892,66.8637,66.8637,93659.0
2018-02-06 12:00:00,78.7,78.7,78.67,78.67,130634.0,66.8722,66.8722,66.8467,66.8467,130634.0
2018-02-06 12:30:00,78.67,78.68,78.66,78.67,73417.0,66.8467,66.8552,66.8382,66.8467,73417.0
2018-02-06 13:00:00,78.66,78.67,78.63,78.64,59865.0,66.8382,66.8467,66.8127,66.8212,59865.0
2018-02-06 13:30:00,78.64,78.68,78.64,78.68,94101.0,66.8212,66.8552,66.8212,66.8552,94101.0
2018-02-06 14:00:00,78.67,78.7,78.67,78.69,108942.0,66.8467,66.8722,66.8467,66.8637,108942.0
2018-02-06 14:30:00,78.69,78.69,78.65,78.65,104632.0,66.8637,66.8637,66.8297,66.8297,104632.0
2018-02-06 15:00:00,78.66,78.66,78.62,78.62,159630.0,66.8382,66.8382,66.8042,66.8042,159630.0
2018-02-06 15:30:00,78.62,78.63,78.6,78.61,269975.0,66.8042,66.8127,66.7872,66.7957,269975.0
2018-02-07 09:30:00,78.61,78.64,78.59,78.61,113635.0,66.7957,66.8212,66.7787,66.7957,113635.0
2018-02-07 10:00:00,78.62,78.62,78.6,78.6,62912.0,66.8042,66.8042,66.7872,66.7872,62912.0
2018-02-07 10:30:00,78.61,78.63,78.6,78.61,43176.0,66.7957,66.8127,66.7872,66.7957,43176.0
2018-02-07 11:00:00,78.62,78.62,78.59,78.61,57040.0,66.8042,66.8042,66.7787,66.7957,57040.0
2018-02-07 11:30:00,78.6,78.62,78.57,78.58,129900.0,66.7872,66.8042,66.7617,66.7702,129900.0
2018-02-07 12:00:00,78.58,78.6,78.57,78.6,73555.0,66.7702,66.7872,66.7617,66.7872,73555.0
2018-02-07 12:30:00,78.6,78.6,78.56,78.57,413323.0,66.7872,66.7872,66.7533,66.7617,413323.0
2018-02-07 13:00:00,78.56,78.57,78.52,78.56,116746.0,66.7533,66.7617,66.7193,66.7533,116746.0
2018-02-07 13:30:00,78.56,78.57,78.55,78.57,108830.0,66.7533,66.7617,66.7448,66.7617,108830.0
2018-02-07 14:00:00,78.56,78.58,78.55,78.56,222023.0,66.7533,66.7702,66.7448,66.7533,222023.0
2018-02-07 14:30:00,78.55,78.56,78.53,78.55,498168.0,66.7448,66.7533,66.7278,66.7448,498168.0
2018-02-07 15:00:00,78.54,78.55,78.52,78.52,157498.0,66.7363,66.7448,66.7193,66.7193,157498.0
2018-02-07 15:30:00,78.52,78.55,78.51,78.54,242548.0,66.7193,66.7448,66.7108,66.7363,242548.0
2018-02-08 09:30:00,78.53,78.53,78.52,78.52,128562.0,66.7278,66.7278,66.7193,66.7193,128562.0
2018-02-08 10:00:00,78.52,78.53,78.49,78.5,99082.0,66.7193,66.7278,66.6938,66.7023,99082.0
2018-02-08 10:30:00,78.49,78.55,78.49,78.54,95848.0,66.6938,66.7448,66.6938,66.7363,95848.0
2018-02-08 11:00:00,78.54,78.57,78.52,78.56,171898.0,66.7363,66.7617,66.7193,66.7533,171898.0
2018-02-08 11:30:00,78.55,78.57,78.54,78.55,184428.0,66.7448,66.7617,66.7363,66.7448,184428.0
2018-02-08 12:00:00,78.55,78.6,78.55,78.6,126877.0,66.7448,66.7872,66.7448,66.7872,126877.0
2018-02-08 12:30:00,78.59,78.61,78.58,78.61,75241.0,66.7787,66.7957,66.7702,66.7957,75241.0
2018-02-08 13:00:00,78.61,78.61,78.54,78.54,90195.0,66.7957,66.7957,66.7363,66.7363,90195.0
2018-02-08 13:30:00,78.54,78.55,78.52,78.54,137589.0,66.7363,66.7448,66.7193,66.7363,137589.0
2018-02-08 14:00:00,78.53,78.54,78.52,78.53,75303.0,66.7278,66.7363,66.7193,66.7278,75303.0
2018-02-08 14:30:00,78.53,78.55,78.52,78.54,223051.0,66.7278,66.7448,66.7193,66.7363,223051.0
2018-02-08 15:00:00,78.54,78.54,78.52,78.52,113658.0,66.7363,66.7363,66.7193,66.7193,113658.0
2018-02-08 15:30:00,78.53,78.59,78.52,78.57,153108.0,66.7278,66.7787,66.7193,66.7617,153108.0
2018-02-09 09:30:00,78.54,78.58,78.54,78.57,223602.0,66.7363,66.7702,66.7363,66.7617,223602.0
2018-02-09 10:00:00,78.56,78.58,78.55,78.56,70073.0,66.7533,66.7702,66.7448,66.7533,70073.0
2018-02-09 10:30:00,78.57,78.61,78.56,78.59,148490.0,66.7617,66.7957,66.7533,66.7787,148490.0
2018-02-09 11:00:00,78.59,78.6,78.58,78.59,152145.0,66.7787,66.7872,66.7702,66.7787,152145.0
2018-02-09 11:30:00,78.58,78.6,78.58,78.6,55312.0,66.7702,66.7872,66.7702,66.7872,55312.0
2018-02-09 12:00:00,78.6,78.67,78.59,78.64,125165.0,66.7872,66.8467,66.7787,66.8212,125165.0
2018-02-09 12:30:00,78.64,78.71,78.64,78.67,90453.0,66.8212,66.8807,66.8212,66.8467,90453.0
2018-02-09 13:00:00,78.67,78.72,78.66,78.71,93982.0,66.8467,66.8892,66.8382,66.8807,93982.0
2018-02-09 13:30:00,78.71,78.75,78.65,78.67,128262.0,66.8807,66.9147,66.8297,66.8467,128262.0
2018-02-09 14:00:00,78.68,78.68,78.6,78.64,184802.0,66.8552,66.8552,66.7872,66.8212,184802.0
2018-02-09 14:30:00,78.63,78.65,78.62,78.65,102423.0,66.8127,66.8297,66.8042,66.8297,102423.0
2018-02-09 15:00:00,78.64,78.67,78.64,78.65,122975.0,66.8212,66.8467,66.8212,66.8297,122975.0
2018-02-09 15:30:00,78.65,78.65,78.56,78.58,816367.0,66.8297,66.8297,66.7533,66.7702,816367.0
2018-02-12 09:30:00,78.53,78.58,78.53,78.57,92917.0,66.7278,66.7702,66.7278,66.7617,92917.0
2018-02-12 10:00:00,78.57,78.59,78.56,78.57,30061.0,66.7617,66.7787,66.7533,66.7617,30061.0
2018-02-12 10:30:00,78.58,78.58,78.56,78.57,66152.0,66.7702,66.7702,66.7533,66.7617,66152.0
2018-02-12 11:00:00,78.57,78.58,78.56,78.57,60785.0,66.7617,66.7702,66.7533,66.7617,60785.0
2018-02-12 11:30:00,78.56,78.58,78.55,78.55,104735.0,66.7533,66.7702,66.7448,66.7448,104735.0
2018-02-12 12:00:00,78.55,78.56,78.54,78.56,40216.0,66.7448,66.7533,66.7363,66.7533,40216.0
2018-02-12 12:30:00,78.56,78.56,78.53,78.55,42337.0,66.7533,66.7533,66.7278,66.7448,42337.0
2018-02-12 13:00:00,78.55,78.56,78.54,78.56,106947.0,66.7448,66.7533,66.7363,66.7533,106947.0
2018-02-12 13:30:00,78.56,78.56,78.54,78.55,180135.0,66.7533,66.7533,66.7363,66.7448,180135.0
2018-02-12 14:00:00,78.55,78.56,78.54,78.55,131545.0,66.7448,66.7533,66.7363,66.7448,131545.0
2018-02-12 14:30:00,78.56,78.56,78.55,78.56,107441.0,66.7533,66.7533,66.7448,66.7533,107441.0
2018-02-12 15:00:00,78.56,78.56,78.54,78.55,126995.0,66.7533,66.7533,66.7363,66.7448,126995.0
2018-02-12 15:30:00,78.55,78.57,78.52,78.52,782621.0,66.7448,66.7617,66.7193,66.7193,782621.0
2018-02-13 09:30:00,78.54,78.56,78.53,78.55,64965.0,66.7363,66.7533,66.7278,66.7448,64965.0
2018-02-13 10:00:00,78.55,78.55,78.53,78.53,27414.0,66.7448,66.7448,66.7278,66.7278,27414.0
2018-02-13 10:30:00,78.53,78.54,78.53,78.54,91150.0,66.7278,66.7363,66.7278,66.7363,91150.0
2018-02-13 11:00:00,78.55,78.55,78.54,78.55,167091.0,66.7448,66.7448,66.7363,66.7448,167091.0
2018-02-13 11:30:00,78.55,78.55,78.53,78.53,134711.0,66.7448,66.7448,66.7278,66.7278,134711.0
2018-02-13 12:00:00,78.54,78.55,78.53,78.53,1410306.0,66.7363,66.7448,66.7278,66.7278,1410306.0
2018-02-13 12:30:00,78.53,78.54,78.53,78.54,69144.0,66.7278,66.7363,66.7278,66.7363,69144.0
2018-02-13 13:00:00,78.54,78.54,78.53,78.53,78982.0,66.7363,66.7363,66.7278,66.7278,78982.0
2018-02-13 13:30:00,78.54,78.54,78.53,78.54,72478.0,66.7363,66.7363,66.7278,66.7363,72478.0
2018-02-13 14:00:00,78.54,78.55,78.53,78.54,133585.0,66.7363,66.7448,66.7278,66.7363,133585.0
2018-02-13 14:30:00,78.54,78.54,78.53,78.54,103186.0,66.7363,66.7363,66.7278,66.7363,103186.0
2018-02-13 15:00:00,78.54,78.56,78.53,78.56,140274.0,66.7363,66.7533,66.7278,66.7533,140274.0
2018-02-13 15:30:00,78.55,78.57,78.53,78.53,594968.0,66.7448,66.7617,66.7278,66.7278,594968.0
2018-02-14 09:30:00,78.45,78.49,78.39,78.39,90004.0,66.6598,66.6938,66.6088,66.6088,90004.0
2018-02-14 10:00:00,78.4,78.42,78.39,78.42,22546.0,66.6173,66.6343,66.6088,66.6343,22546.0
2018-02-14 10:30:00,78.42,78.43,78.4,78.41,64548.0,66.6343,66.6428,66.6173,66.6258,64548.0
2018-02-14 11:00:00,78.42,78.43,78.41,78.41,30705.0,66.6343,66.6428,66.6258,66.6258,30705.0
2018-02-14 11:30:00,78.41,78.42,78.39,78.4,34456.0,66.6258,66.6343,66.6088,66.6173,34456.0
2018-02-14 12:00:00,78.4,78.42,78.38,78.41,76681.0,66.6173,66.6343,66.6003,66.6258,76681.0
2018-02-14 12:30:00,78.41,78.41,78.4,78.41,80435.0,66.6258,66.6258,66.6173,66.6258,80435.0
2018-02-14 13:00:00,78.4,78.41,78.39,78.4,45091.0,66.6173,66.6258,66.6088,66.6173,45091.0
2018-02-14 13:30:00,78.4,78.4,78.38,78.39,62534.0,66.6173,66.6173,66.6003,66.6088,62534.0
2018-02-14 14:00:00,78.39,78.4,78.38,78.4,170159.0,66.6088,66.6173,66.6003,66.6173,170159.0
2018-02-14 14:30:00,78.4,78.41,78.38,78.38,146619.0,66.6173,66.6258,66.6003,66.6003,146619.0
2018-02-14 15:00:00,78.39,78.39,78.38,78.39,86114.0,66.6088,66.6088,66.6003,66.6088,86114.0
2018-02-14 15:30:00,78.39,78.39,78.38,78.38,97401.0,66.6088,66.6088,66.6003,66.6003,97401.0
2018-02-15 09:30:00,78.35,78.38,78.33,78.37,125782.0,66.5748,66.6003,66.5578,66.5918,125782.0
2018-02-15 10:00:00,78.38,78.38,78.36,78.37,210534.0,66.6003,66.6003,66.5833,66.5918,210534.0
2018-02-15 10:30:00,78.38,78.39,78.37,78.39,40605.0,66.6003,66.6088,66.5918,66.6088,40605.0
2018-02-15 11:00:00,78.39,78.4,78.39,78.4,68773.0,66.6088,66.6173,66.6088,66.6173,68773.0
2018-02-15 11:30:00,78.4,78.41,78.39,78.4,73186.0,66.6173,66.6258,66.6088,66.6173,73186.0
2018-02-15 12:00:00,78.39,78.41,78.38,78.38,62441.0,66.6088,66.6258,66.6003,66.6003,62441.0
2018-02-15 12:30:00,78.39,78.4,78.38,78.4,56920.0,66.6088,66.6173,66.6003,66.6173,56920.0
2018-02-15 13:00:00,78.4,78.41,78.38,78.39,80647.0,66.6173,66.6258,66.6003,66.6088,80647.0
2018-02-15 13:30:00,78.39,78.41,78.38,78.4,78410.0,66.6088,66.6258,66.6003,66.6173,78410.0
2018-02-15 14:00:00,78.41,78.41,78.4,78.41,78218.0,66.6258,66.6258,66.6173,66.6258,78218.0
2018-02-15 14:30:00,78.41,78.41,78.38,78.38,128407.0,66.6258,66.6258,66.6003,66.6003,128407.0
2018-02-15 15:00:00,78.39,78.4,78.38,78.4,130669.0,66.6088,66.6173,66.6003,66.6173,130669.0
2018-02-15 15:30:00,78.39,78.4,78.38,78.39,87202.0,66.6088,66.6173,66.6003,66.6088,87202.0
2018-02-16 09:30:00,78.4,78.43,78.4,78.42,58053.0,66.6173,66.6428,66.6173,66.6343,58053.0
2018-02-16 10:00:00,78.42,78.43,78.41,78.41,32148.0,66.6343,66.6428,66.6258,66.6258,32148.0
2018-02-16 10:30:00,78.42,78.43,78.4,78.42,64782.0,66.6343,66.6428,66.6173,66.6343,64782.0
2018-02-16 11:00:00,78.42,78.43,78.4,78.42,91598.0,66.6343,66.6428,66.6173,66.6343,91598.0
2018-02-16 11:30:00,78.42,78.43,78.4,78.4,89030.0,66.6343,66.6428,66.6173,66.6173,89030.0
2018-02-16 12:00:00,78.4,78.42,78.4,78.4,52850.0,66.6173,66.6343,66.6173,66.6173,52850.0
2018-02-16 12:30:00,78.41,78.44,78.4,78.43,646203.0,66.6258,66.6513,66.6173,66.6428,646203.0
2018-02-16 13:00:00,78.43,78.43,78.41,78.42,76556.0,66.6428,66.6428,66.6258,66.6343,76556.0
2018-02-16 13:30:00,78.43,78.45,78.42,78.43,63988.0,66.6428,66.6598,66.6343,66.6428,63988.0
2018-02-16 14:00:00,78.43,78.44,78.41,78.43,84538.0,66.6428,66.6513,66.6258,66.6428,84538.0
2018-02-16 14:30:00,78.43,78.44,78.42,78.43,122514.0,66.6428,66.6513,66.6343,66.6428,122514.0
2018-02-16 15:00:00,78.42,78.43,78.42,78.42,57091.0,66.6343,66.6428,66.6343,66.6343,57091.0
2018-02-16 15:30:00,78.43,78.43,78.42,78.42,91837.0,66.6428,66.6428,66.6343,66.6343,91837.0
2018-02-20 09:30:00,78.38,78.39,78.34,78.36,116957.0,66.6003,66.6088,66.5663,66.5833,116957.0
2018-02-20 10:00:00,78.36,78.38,78.36,78.36,76347.0,66.5833,66.6003,66.5833,66.5833,76347.0
2018-02-20 10:30:00,78.37,78.38,78.36,78.36,67481.0,66.5918,66.6003,66.5833,66.5833,67481.0
2018-02-20 11:00:00,78.37,78.37,78.35,78.36,66776.0,66.5918,66.5918,66.5748,66.5833,66776.0
2018-02-20 11:30:00,78.36,78.36,78.34,78.35,39301.0,66.5833,66.5833,66.5663,66.5748,39301.0
2018-02-20 12:00:00,78.35,78.36,78.34,78.36,38742.0,66.5748,66.5833,66.5663,66.5833,38742.0
2018-02-20 12:30:00,78.35,78.36,78.35,78.36,91962.0,66.5748,66.5833,66.5748,66.5833,91962.0
2018-02-20 13:00:00,78.35,78.36,78.34,78.35,74268.0,66.5748,66.5833,66.5663,66.5748,74268.0
2018-02-20 13:30:00,78.35,78.36,78.35,78.36,75297.0,66.5748,66.5833,66.5748,66.5833,75297.0
2018-02-20 14:00:00,78.36,78.36,78.35,78.35,99878.0,66.5833,66.5833,66.5748,66.5748,99878.0
2018-02-20 14:30:00,78.36,78.36,78.35,78.36,91842.0,66.5833,66.5833,66.5748,66.5833,91842.0
2018-02-20 15:00:00,78.36,78.36,78.35,78.36,56095.0,66.5833,66.5833,66.5748,66.5833,56095.0
2018-02-20 15:30:00,78.36,78.38,78.35,78.38,137292.0,66.5833,66.6003,66.5748,66.6003,137292.0
2018-02-21 09:30:00,78.36,78.39,78.36,78.39,119634.0,66.5833,66.6088,66.5833,66.6088,119634.0
2018-02-21 10:00:00,78.39,78.4,78.37,78.39,64111.0,66.6088,66.6173,66.5918,66.6088,64111.0
2018-02-21 10:30:00,78.38,78.39,78.36,78.37,47427.0,66.6003,66.6088,66.5833,66.5918,47427.0
2018-02-21 11:00:00,78.36,78.38,78.36,78.37,28795.0,66.5833,66.6003,66.5833,66.5918,28795.0
2018-02-21 11:30:00,78.37,78.38,78.36,78.37,42881.0,66.5918,66.6003,66.5833,66.5918,42881.0
2018-02-21 12:00:00,78.36,78.38,78.36,78.38,28579.0,66.5833,66.6003,66.5833,66.6003,28579.0
2018-02-21 12:30:00,78.38,78.38,78.36,78.37,59331.0,66.6003,66.6003,66.5833,66.5918,59331.0
2018-02-21 13:00:00,78.37,78.39,78.36,78.38,493788.0,66.5918,66.6088,66.5833,66.6003,493788.0
2018-02-21 13:30:00,78.38,78.38,78.36,78.36,39528.0,66.6003,66.6003,66.5833,66.5833,39528.0
2018-02-21 14:00:00,78.36,78.42,78.36,78.37,101147.0,66.5833,66.6343,66.5833,66.5918,101147.0
2018-02-21 14:30:00,78.36,78.37,78.33,78.34,70681.0,66.5833,66.5918,66.5578,66.5663,70681.0
2018-02-21 15:00:00,78.33,78.34,78.31,78.34,112169.0,66.5578,66.5663,66.5408,66.5663,112169.0
2018-02-21 15:30:00,78.34,78.35,78.32,78.35,374363.0,66.5663,66.5748,66.5493,66.5748,374363.0
2018-02-22 09:30:00,78.39,78.39,78.37,78.38,59298.0,66.6088,66.6088,66.5918,66.6003,59298.0
2018-02-22 10:00:00,78.38,78.4,78.37,78.39,46380.0,66.6003,66.6173,66.5918,66.6088,46380.0
2018-02-22 10:30:00,78.4,78.41,78.38,78.38,180985.0,66.6173,66.6258,66.6003,66.6003,180985.0
2018-02-22 11:00:00,78.38,78.4,78.38,78.39,83536.0,66.6003,66.6173,66.6003,66.6088,83536.0
2018-02-22 11:30:00,78.39,78.39,78.38,78.38,46611.0,66.6088,66.6088,66.6003,66.6003,46611.0
2018-02-22 12:00:00,78.39,78.39,78.38,78.39,89837.0,66.6088,66.6088,66.6003,66.6088,89837.0
2018-02-22 12:30:00,78.39,78.39,78.38,78.39,53094.0,66.6088,66.6088,66.6003,66.6088,53094.0
2018-02-22 13:00:00,78.39,78.39,78.38,78.39,29658.0,66.6088,66.6088,66.6003,66.6088,29658.0
2018-02-22 13:30:00,78.39,78.39,78.37,78.37,48259.0,66.6088,66.6088,66.5918,66.5918,48259.0
2018-02-22 14:00:00,78.38,78.39,78.37,78.39,86654.0,66.6003,66.6088,66.5918,66.6088,86654.0
2018-02-22 14:30:00,78.38,78.4,78.38,78.39,202594.0,66.6003,66.6173,66.6003,66.6088,202594.0
2018-02-22 15:00:00,78.4,78.4,78.37,78.37,66278.0,66.6173,66.6173,66.5918,66.5918,66278.0
2018-02-22 15:30:00,78.37,78.39,78.37,78.39,455689.0,66.5918,66.6088,66.5918,66.6088,455689.0
2018-02-23 09:30:00,78.4,78.42,78.39,78.42,67058.0,66.6173,66.6343,66.6088,66.6343,67058.0
2018-02-23 10:00:00,78.41,78.42,78.41,78.41,22383.0,66.6258,66.6343,66.6258,66.6258,22383.0
2018-02-23 10:30:00,78.42,78.43,78.41,78.43,40589.0,66.6343,66.6428,66.6258,66.6428,40589.0
2018-02-23 11:00:00,78.43,78.43,78.41,78.43,90093.0,66.6428,66.6428,66.6258,66.6428,90093.0
2018-02-23 11:30:00,78.42,78.44,78.42,78.44,165587.0,66.6343,66.6513,66.6343,66.6513,165587.0
2018-02-23 12:00:00,78.44,78.45,78.43,78.45,44749.0,66.6513,66.6598,66.6428,66.6598,44749.0
2018-02-23 12:30:00,78.45,78.46,78.45,78.45,36309.0,66.6598,66.6683,66.6598,66.6598,36309.0
2018-02-23 13:00:00,78.45,78.46,78.45,78.45,29159.0,66.6598,66.6683,66.6598,66.6598,29159.0
2018-02-23 13:30:00,78.45,78.46,78.44,78.45,80596.0,66.6598,66.6683,66.6513,66.6598,80596.0
2018-02-23 14:00:00,78.44,78.45,78.44,78.45,87857.0,66.6513,66.6598,66.6513,66.6598,87857.0
2018-02-23 14:30:00,78.45,78.45,78.42,78.44,177172.0,66.6598,66.6598,66.6343,66.6513,177172.0
2018-02-23 15:00:00,78.44,78.44,78.43,78.43,38296.0,66.6513,66.6513,66.6428,66.6428,38296.0
2018-02-23 15:30:00,78.44,78.45,78.43,78.44,478319.0,66.6513,66.6598,66.6428,66.6513,478319.0
2018-02-26 09:30:00,78.49,78.5,78.47,78.48,129829.0,66.6938,66.7023,66.6768,66.6853,129829.0
2018-02-26 10:00:00,78.48,78.5,78.48,78.5,30330.0,66.6853,66.7023,66.6853,66.7023,30330.0
2018-02-26 10:30:00,78.5,78.5,78.49,78.5,25210.0,66.7023,66.7023,66.6938,66.7023,25210.0
2018-02-26 11:00:00,78.5,78.5,78.49,78.5,44986.0,66.7023,66.7023,66.6938,66.7023,44986.0
2018-02-26 11:30:00,78.49,78.5,78.48,78.48,71804.0,66.6938,66.7023,66.6853,66.6853,71804.0
2018-02-26 12:00:00,78.49,78.49,78.48,78.48,40925.0,66.6938,66.6938,66.6853,66.6853,40925.0
2018-02-26 12:30:00,78.48,78.49,78.47,78.48,33841.0,66.6853,66.6938,66.6768,66.6853,33841.0
2018-02-26 13:00:00,78.48,78.48,78.46,78.47,37504.0,66.6853,66.6853,66.6683,66.6768,37504.0
2018-02-26 13:30:00,78.47,78.48,78.46,78.47,59795.0,66.6768,66.6853,66.6683,66.6768,59795.0
2018-02-26 14:00:00,78.47,78.48,78.47,78.47,96633.0,66.6768,66.6853,66.6768,66.6768,96633.0
2018-02-26 14:30:00,78.48,78.48,78.45,78.47,111214.0,66.6853,66.6853,66.6598,66.6768,111214.0
2018-02-26 15:00:00,78.47,78.48,78.46,78.48,90956.0,66.6768,66.6853,66.6683,66.6853,90956.0
2018-02-26 15:30:00,78.48,78.48,78.45,78.46,132854.0,66.6853,66.6853,66.6598,66.6683,132854.0
2018-02-27 09:30:00,78.48,78.49,78.46,78.46,66607.0,66.6853,66.6938,66.6683,66.6683,66607.0
2018-02-27 10:00:00,78.46,78.47,78.45,78.45,95588.0,66.6683,66.6768,66.6598,66.6598,95588.0
2018-02-27 10:30:00,78.45,78.47,78.36,78.36,89878.0,66.6598,66.6768,66.5833,66.5833,89878.0
2018-02-27 11:00:00,78.37,78.4,78.36,78.37,42929.0,66.5918,66.6173,66.5833,66.5918,42929.0
2018-02-27 11:30:00,78.37,78.38,78.35,78.35,278794.0,66.5918,66.6003,66.5748,66.5748,278794.0
2018-02-27 12:00:00,78.36,78.37,78.34,78.35,198269.0,66.5833,66.5918,66.5663,66.5748,198269.0
2018-02-27 12:30:00,78.34,78.35,78.33,78.34,439139.0,66.5663,66.5748,66.5578,66.5663,439139.0
2018-02-27 13:00:00,78.34,78.35,78.33,78.33,95764.0,66.5663,66.5748,66.5578,66.5578,95764.0
2018-02-27 13:30:00,78.33,78.34,78.33,78.34,275817.0,66.5578,66.5663,66.5578,66.5663,275817.0
2018-02-27 14:00:00,78.33,78.35,78.33,78.34,285595.0,66.5578,66.5748,66.5578,66.5663,285595.0
2018-02-27 14:30:00,78.34,78.35,78.33,78.34,337646.0,66.5663,66.5748,66.5578,66.5663,337646.0
2018-02-27 15:00:00,78.35,78.36,78.33,78.35,479758.0,66.5748,66.5833,66.5578,66.5748,479758.0
2018-02-27 15:30:00,78.35,78.36,78.34,78.35,264824.0,66.5748,66.5833,66.5663,66.5748,264824.0
2018-02-28 09:30:00,78.36,78.37,78.35,78.36,111349.0,66.5833,66.5918,66.5748,66.5833,111349.0
2018-02-28 10:00:00,78.36,78.36,78.34,78.35,98544.0,66.5833,66.5833,66.5663,66.5748,98544.0
2018-02-28 10:30:00,78.35,78.36,78.35,78.35,154218.0,66.5748,66.5833,66.5748,66.5748,154218.0
2018-02-28 11:00:00,78.35,78.36,78.34,78.34,388634.0,66.5748,66.5833,66.5663,66.5663,388634.0
2018-02-28 11:30:00,78.34,78.36,78.34,78.36,93224.0,66.5663,66.5833,66.5663,66.5833,93224.0
2018-02-28 12:00:00,78.36,78.36,78.35,78.35,144550.0,66.5833,66.5833,66.5748,66.5748,144550.0
2018-02-28 12:30:00,78.35,78.37,78.35,78.36,37052.0,66.5748,66.5918,66.5748,66.5833,37052.0
2018-02-28 13:00:00,78.37,78.37,78.36,78.37,173537.0,66.5918,66.5918,66.5833,66.5918,173537.0
2018-02-28 13:30:00,78.37,78.37,78.36,78.37,74975.0,66.5918,66.5918,66.5833,66.5918,74975.0
2018-02-28 14:00:00,78.37,78.37,78.36,78.36,179838.0,66.5918,66.5918,66.5833,66.5833,179838.0
2018-02-28 14:30:00,78.36,78.38,78.36,78.37,148877.0,66.5833,66.6003,66.5833,66.5918,148877.0
2018-02-28 15:00:00,78.37,78.38,78.36,78.38,95074.0,66.5918,66.6003,66.5833,66.6003,95074.0
2018-02-28 15:30:00,78.37,78.39,78.37,78.38,279077.0,66.5918,66.6088,66.5918,66.6003,279077.0
2018-03-01 09:30:00,78.27,78.33,78.27,78.32,102368.0,66.6005,66.6515,66.6005,66.643,102368.0
2018-03-01 10:00:00,78.32,78.32,78.28,78.29,83941.0,66.643,66.643,66.609,66.6175,83941.0
2018-03-01 10:30:00,78.29,78.29,78.24,78.26,305156.0,66.6175,66.6175,66.575,66.592,305156.0
2018-03-01 11:00:00,78.26,78.3,78.25,78.29,109625.0,66.592,66.626,66.5835,66.6175,109625.0
2018-03-01 11:30:00,78.29,78.3,78.27,78.28,63113.0,66.6175,66.626,66.6005,66.609,63113.0
2018-03-01 12:00:00,78.29,78.29,78.26,78.26,46338.0,66.6175,66.6175,66.592,66.592,46338.0
2018-03-01 12:30:00,78.27,78.3,78.27,78.3,64090.0,66.6005,66.626,66.6005,66.626,64090.0
2018-03-01 13:00:00,78.3,78.34,78.29,78.34,111402.0,66.626,66.6601,66.6175,66.6601,111402.0
2018-03-01 13:30:00,78.34,78.38,78.33,78.37,165141.0,66.6601,66.6941,66.6515,66.6856,165141.0
2018-03-01 14:00:00,78.37,78.42,78.35,78.36,192274.0,66.6856,66.7281,66.6686,66.6771,192274.0
2018-03-01 14:30:00,78.35,78.39,78.35,78.37,123841.0,66.6686,66.7026,66.6686,66.6856,123841.0
2018-03-01 15:00:00,78.38,78.38,78.35,78.35,117513.0,66.6941,66.6941,66.6686,66.6686,117513.0
2018-03-01 15:30:00,78.36,78.38,78.35,78.36,96891.0,66.6771,66.6941,66.6686,66.6771,96891.0
2018-03-02 09:30:00,78.35,78.35,78.31,78.33,76282.0,66.6686,66.6686,66.6345,66.6515,76282.0
2018-03-02 10:00:00,78.34,78.34,78.32,78.33,20481.0,66.6601,66.6601,66.643,66.6515,20481.0
2018-03-02 10:30:00,78.33,78.33,78.29,78.3,58630.0,66.6515,66.6515,66.6175,66.626,58630.0
2018-03-02 11:00:00,78.3,78.31,78.27,78.28,63999.0,66.626,66.6345,66.6005,66.609,63999.0
2018-03-02 11:30:00,78.28,78.29,78.27,78.27,56380.0,66.609,66.6175,66.6005,66.6005,56380.0
2018-03-02 12:00:00,78.27,78.31,78.27,78.29,72381.0,66.6005,66.6345,66.6005,66.6175,72381.0
2018-03-02 12:30:00,78.29,78.3,78.28,78.29,48401.0,66.6175,66.626,66.609,66.6175,48401.0
2018-03-02 13:00:00,78.3,78.31,78.29,78.31,47687.0,66.626,66.6345,66.6175,66.6345,47687.0
2018-03-02 13:30:00,78.3,78.32,78.29,78.29,112942.0,66.626,66.643,66.6175,66.6175,112942.0
2018-03-02 14:00:00,78.3,78.32,78.29,78.31,94654.0,66.626,66.643,66.6175,66.6345,94654.0
2018-03-02 14:30:00,78.31,78.32,78.3,78.31,105909.0,66.6345,66.643,66.626,66.6345,105909.0
2018-03-02 15:00:00,78.31,78.33,78.29,78.3,173781.0,66.6345,66.6515,66.6175,66.626,173781.0
2018-03-02 15:30:00,78.3,78.3,78.28,78.28,136473.0,66.626,66.626,66.609,66.609,136473.0
2018-03-05 09:30:00,78.38,78.38,78.34,78.34,92178.0,66.6941,66.6941,66.6601,66.6601,92178.0
2018-03-05 10:00:00,78.34,78.36,78.34,78.35,29925.0,66.6601,66.6771,66.6601,66.6686,29925.0
2018-03-05 10:30:00,78.35,78.36,78.33,78.34,54688.0,66.6686,66.6771,66.6515,66.6601,54688.0
2018-03-05 11:00:00,78.34,78.34,78.3,78.31,53372.0,66.6601,66.6601,66.626,66.6345,53372.0
2018-03-05 11:30:00,78.31,78.32,78.29,78.31,105232.0,66.6345,66.643,66.6175,66.6345,105232.0
2018-03-05 12:00:00,78.3,78.32,78.29,78.3,137886.0,66.626,66.643,66.6175,66.626,137886.0
2018-03-05 12:30:00,78.3,78.3,78.28,78.29,82787.0,66.626,66.626,66.609,66.6175,82787.0
2018-03-05 13:00:00,78.28,78.29,78.27,78.27,53683.0,66.609,66.6175,66.6005,66.6005,53683.0
2018-03-05 13:30:00,78.27,78.29,78.27,78.29,87177.0,66.6005,66.6175,66.6005,66.6175,87177.0
2018-03-05 14:00:00,78.29,78.3,78.27,78.29,62300.0,66.6175,66.626,66.6005,66.6175,62300.0
2018-03-05 14:30:00,78.29,78.3,78.27,78.3,51510.0,66.6175,66.626,66.6005,66.626,51510.0
2018-03-05 15:00:00,78.3,78.31,78.29,78.29,42955.0,66.626,66.6345,66.6175,66.6175,42955.0
2018-03-05 15:30:00,78.3,78.3,78.29,78.3,61374.0,66.626,66.626,66.6175,66.626,61374.0
2018-03-06 09:30:00,78.31,78.32,78.29,78.31,64360.0,66.6345,66.643,66.6175,66.6345,64360.0
2018-03-06 10:00:00,78.31,78.32,78.31,78.31,29205.0,66.6345,66.643,66.6345,66.6345,29205.0
2018-03-06 10:30:00,78.31,78.33,78.31,78.33,102470.0,66.6345,66.6515,66.6345,66.6515,102470.0
2018-03-06 11:00:00,78.33,78.34,78.32,78.34,82533.0,66.6515,66.6601,66.643,66.6601,82533.0
2018-03-06 11:30:00,78.34,78.34,78.31,78.32,80070.0,66.6601,66.6601,66.6345,66.643,80070.0
2018-03-06 12:00:00,78.33,78.33,78.31,78.32,72226.0,66.6515,66.6515,66.6345,66.643,72226.0
2018-03-06 12:30:00,78.32,78.33,78.3,78.3,538811.0,66.643,66.6515,66.626,66.626,538811.0
2018-03-06 13:00:00,78.3,78.31,78.29,78.29,77534.0,66.626,66.6345,66.6175,66.6175,77534.0
2018-03-06 13:30:00,78.3,78.3,78.29,78.3,56398.0,66.626,66.626,66.6175,66.626,56398.0
2018-03-06 14:00:00,78.3,78.31,78.29,78.3,86830.0,66.626,66.6345,66.6175,66.626,86830.0
2018-03-06 14:30:00,78.31,78.31,78.29,78.3,52248.0,66.6345,66.6345,66.6175,66.626,52248.0
2018-03-06 15:00:00,78.31,78.31,78.29,78.3,47491.0,66.6345,66.6345,66.6175,66.626,47491.0
2018-03-06 15:30:00,78.3,78.3,78.28,78.29,107000.0,66.626,66.626,66.609,66.6175,107000.0
2018-03-07 09:30:00,78.35,78.35,78.29,78.3,57534.0,66.6686,66.6686,66.6175,66.626,57534.0
2018-03-07 10:00:00,78.3,78.31,78.29,78.3,160075.0,66.626,66.6345,66.6175,66.626,160075.0
2018-03-07 10:30:00,78.3,78.3,78.29,78.3,53915.0,66.626,66.626,66.6175,66.626,53915.0
2018-03-07 11:00:00,78.3,78.31,78.29,78.3,72958.0,66.626,66.6345,66.6175,66.626,72958.0
2018-03-07 11:30:00,78.3,78.31,78.29,78.31,36522.0,66.626,66.6345,66.6175,66.6345,36522.0
2018-03-07 12:00:00,78.32,78.35,78.31,78.34,57516.0,66.643,66.6686,66.6345,66.6601,57516.0
2018-03-07 12:30:00,78.34,78.34,78.33,78.34,55564.0,66.6601,66.6601,66.6515,66.6601,55564.0
2018-03-07 13:00:00,78.34,78.34,78.32,78.32,37562.0,66.6601,66.6601,66.643,66.643,37562.0
2018-03-07 13:30:00,78.33,78.33,78.31,78.32,58988.0,66.6515,66.6515,66.6345,66.643,58988.0
2018-03-07 14:00:00,78.31,78.32,78.3,78.31,86488.0,66.6345,66.643,66.626,66.6345,86488.0
2018-03-07 14:30:00,78.31,78.32,78.29,78.3,132500.0,66.6345,66.643,66.6175,66.626,132500.0
2018-03-07 15:00:00,78.3,78.31,78.29,78.29,102492.0,66.626,66.6345,66.6175,66.6175,102492.0
2018-03-07 15:30:00,78.3,78.31,78.29,78.3,91189.0,66.626,66.6345,66.6175,66.626,91189.0
2018-03-08 09:30:00,78.31,78.34,78.31,78.34,54243.0,66.6345,66.6601,66.6345,66.6601,54243.0
2018-03-08 10:00:00,78.34,78.35,78.33,78.34,35401.0,66.6601,66.6686,66.6515,66.6601,35401.0
2018-03-08 10:30:00,78.34,78.36,78.33,78.33,48246.0,66.6601,66.6771,66.6515,66.6515,48246.0
2018-03-08 11:00:00,78.33,78.34,78.32,78.34,30801.0,66.6515,66.6601,66.643,66.6601,30801.0
2018-03-08 11:30:00,78.33,78.35,78.33,78.34,82987.0,66.6515,66.6686,66.6515,66.6601,82987.0
2018-03-08 12:00:00,78.34,78.36,78.34,78.34,95441.0,66.6601,66.6771,66.6601,66.6601,95441.0
2018-03-08 12:30:00,78.35,78.35,78.33,78.35,68841.0,66.6686,66.6686,66.6515,66.6686,68841.0
2018-03-08 13:00:00,78.34,78.35,78.33,78.35,44055.0,66.6601,66.6686,66.6515,66.6686,44055.0
2018-03-08 13:30:00,78.34,78.35,78.33,78.34,52691.0,66.6601,66.6686,66.6515,66.6601,52691.0
2018-03-08 14:00:00,78.34,78.34,78.33,78.34,78296.0,66.6601,66.6601,66.6515,66.6601,78296.0
2018-03-08 14:30:00,78.33,78.34,78.31,78.33,76825.0,66.6515,66.6601,66.6345,66.6515,76825.0
2018-03-08 15:00:00,78.33,78.34,78.32,78.33,156529.0,66.6515,66.6601,66.643,66.6515,156529.0
2018-03-08 15:30:00,78.32,78.35,78.32,78.35,157909.0,66.643,66.6686,66.643,66.6686,157909.0
2018-03-09 09:30:00,78.3,78.3,78.27,78.29,48582.0,66.626,66.626,66.6005,66.6175,48582.0
2018-03-09 10:00:00,78.29,78.29,78.27,78.28,22009.0,66.6175,66.6175,66.6005,66.609,22009.0
2018-03-09 10:30:00,78.28,78.29,78.26,78.27,68155.0,66.609,66.6175,66.592,66.6005,68155.0
2018-03-09 11:00:00,78.28,78.28,78.26,78.27,42015.0,66.609,66.609,66.592,66.6005,42015.0
2018-03-09 11:30:00,78.26,78.29,78.26,78.28,40190.0,66.592,66.6175,66.592,66.609,40190.0
2018-03-09 12:00:00,78.29,78.29,78.27,78.29,167517.0,66.6175,66.6175,66.6005,66.6175,167517.0
2018-03-09 12:30:00,78.29,78.29,78.27,78.29,26652.0,66.6175,66.6175,66.6005,66.6175,26652.0
2018-03-09 13:00:00,78.29,78.3,78.28,78.29,44106.0,66.6175,66.626,66.609,66.6175,44106.0
2018-03-09 13:30:00,78.3,78.3,78.29,78.29,43540.0,66.626,66.626,66.6175,66.6175,43540.0
2018-03-09 14:00:00,78.29,78.3,78.28,78.29,78755.0,66.6175,66.626,66.609,66.6175,78755.0
2018-03-09 14:30:00,78.29,78.29,78.28,78.29,35641.0,66.6175,66.6175,66.609,66.6175,35641.0
2018-03-09 15:00:00,78.29,78.29,78.28,78.29,79709.0,66.6175,66.6175,66.609,66.6175,79709.0
2018-03-09 15:30:00,78.28,78.29,78.28,78.29,51036.0,66.609,66.6175,66.609,66.6175,51036.0
2018-03-12 09:30:00,78.27,78.3,78.27,78.28,47734.0,66.6005,66.626,66.6005,66.609,47734.0
2018-03-12 10:00:00,78.28,78.31,78.28,78.3,160542.0,66.609,66.6345,66.609,66.626,160542.0
2018-03-12 10:30:00,78.3,78.31,78.29,78.31,29175.0,66.626,66.6345,66.6175,66.6345,29175.0
2018-03-12 11:00:00,78.31,78.32,78.3,78.31,33798.0,66.6345,66.643,66.626,66.6345,33798.0
2018-03-12 11:30:00,78.32,78.32,78.31,78.31,40453.0,66.643,66.643,66.6345,66.6345,40453.0
2018-03-12 12:00:00,78.32,78.32,78.29,78.31,32349.0,66.643,66.643,66.6175,66.6345,32349.0
2018-03-12 12:30:00,78.3,78.31,78.29,78.3,73166.0,66.626,66.6345,66.6175,66.626,73166.0
2018-03-12 13:00:00,78.3,78.31,78.29,78.31,56029.0,66.626,66.6345,66.6175,66.6345,56029.0
2018-03-12 13:30:00,78.31,78.31,78.3,78.31,87204.0,66.6345,66.6345,66.626,66.6345,87204.0
2018-03-12 14:00:00,78.3,78.32,78.3,78.31,93598.0,66.626,66.643,66.626,66.6345,93598.0
2018-03-12 14:30:00,78.31,78.32,78.31,78.32,104731.0,66.6345,66.643,66.6345,66.643,104731.0
2018-03-12 15:00:00,78.31,78.32,78.29,78.31,324396.0,66.6345,66.643,66.6175,66.6345,324396.0
2018-03-12 15:30:00,78.31,78.31,78.3,78.31,68610.0,66.6345,66.6345,66.626,66.6345,68610.0
2018-03-13 09:30:00,78.38,78.38,78.36,78.37,44524.0,66.6941,66.6941,66.6771,66.6856,44524.0
2018-03-13 10:00:00,78.36,78.37,78.32,78.33,91284.0,66.6771,66.6856,66.643,66.6515,91284.0
2018-03-13 10:30:00,78.33,78.34,78.32,78.33,74383.0,66.6515,66.6601,66.643,66.6515,74383.0
2018-03-13 11:00:00,78.33,78.34,78.32,78.33,71170.0,66.6515,66.6601,66.643,66.6515,71170.0
2018-03-13 11:30:00,78.32,78.34,78.32,78.33,162247.0,66.643,66.6601,66.643,66.6515,162247.0
2018-03-13 12:00:00,78.33,78.35,78.33,78.34,59145.0,66.6515,66.6686,66.6515,66.6601,59145.0
2018-03-13 12:30:00,78.35,78.35,78.33,78.34,68036.0,66.6686,66.6686,66.6515,66.6601,68036.0
2018-03-13 13:00:00,78.34,78.35,78.31,78.31,97247.0,66.6601,66.6686,66.6345,66.6345,97247.0
2018-03-13 13:30:00,78.32,78.33,78.31,78.32,31768.0,66.643,66.6515,66.6345,66.643,31768.0
2018-03-13 14:00:00,78.33,78.33,78.32,78.33,172300.0,66.6515,66.6515,66.643,66.6515,172300.0
2018-03-13 14:30:00,78.32,78.35,78.32,78.32,139499.0,66.643,66.6686,66.643,66.643,139499.0
2018-03-13 15:00:00,78.33,78.35,78.32,78.34,95239.0,66.6515,66.6686,66.643,66.6601,95239.0
2018-03-13 15:30:00,78.34,78.35,78.33,78.34,97347.0,66.6601,66.6686,66.6515,66.6601,97347.0
2018-03-14 09:30:00,78.31,78.33,78.29,78.31,359046.0,66.6345,66.6515,66.6175,66.6345,359046.0
2018-03-14 10:00:00,78.32,78.33,78.31,78.32,24312.0,66.643,66.6515,66.6345,66.643,24312.0
2018-03-14 10:30:00,78.33,78.34,78.32,78.33,50336.0,66.6515,66.6601,66.643,66.6515,50336.0
2018-03-14 11:00:00,78.33,78.37,78.32,78.37,47752.0,66.6515,66.6856,66.643,66.6856,47752.0
2018-03-14 11:30:00,78.37,78.39,78.36,78.38,57971.0,66.6856,66.7026,66.6771,66.6941,57971.0
2018-03-14 12:00:00,78.37,78.38,78.36,78.38,43585.0,66.6856,66.6941,66.6771,66.6941,43585.0
2018-03-14 12:30:00,78.38,78.38,78.37,78.38,29164.0,66.6941,66.6941,66.6856,66.6941,29164.0
2018-03-14 13:00:00,78.38,78.38,78.35,78.36,92611.0,66.6941,66.6941,66.6686,66.6771,92611.0
2018-03-14 13:30:00,78.35,78.36,78.35,78.35,51362.0,66.6686,66.6771,66.6686,66.6686,51362.0
2018-03-14 14:00:00,78.36,78.37,78.35,78.36,51492.0,66.6771,66.6856,66.6686,66.6771,51492.0
2018-03-14 14:30:00,78.37,78.37,78.35,78.37,71222.0,66.6856,66.6856,66.6686,66.6856,71222.0
2018-03-14 15:00:00,78.37,78.37,78.35,78.36,54292.0,66.6856,66.6856,66.6686,66.6771,54292.0
2018-03-14 15:30:00,78.35,78.36,78.35,78.36,58276.0,66.6686,66.6771,66.6686,66.6771,58276.0
2018-03-15 09:30:00,78.35,78.36,78.34,78.36,30575.0,66.6686,66.6771,66.6601,66.6771,30575.0
2018-03-15 10:00:00,78.36,78.37,78.35,78.37,30012.0,66.6771,66.6856,66.6686,66.6856,30012.0
2018-03-15 10:30:00,78.36,78.37,78.35,78.36,49520.0,66.6771,66.6856,66.6686,66.6771,49520.0
2018-03-15 11:00:00,78.36,78.36,78.32,78.33,62554.0,66.6771,66.6771,66.643,66.6515,62554.0
2018-03-15 11:30:00,78.33,78.35,78.33,78.35,37428.0,66.6515,66.6686,66.6515,66.6686,37428.0
2018-03-15 12:00:00,78.34,78.35,78.32,78.33,54246.0,66.6601,66.6686,66.643,66.6515,54246.0
2018-03-15 12:30:00,78.32,78.33,78.31,78.32,27422.0,66.643,66.6515,66.6345,66.643,27422.0
2018-03-15 13:00:00,78.33,78.34,78.31,78.34,68857.0,66.6515,66.6601,66.6345,66.6601,68857.0
2018-03-15 13:30:00,78.34,78.36,78.33,78.36,40714.0,66.6601,66.6771,66.6515,66.6771,40714.0
2018-03-15 14:00:00,78.35,78.36,78.34,78.35,111739.0,66.6686,66.6771,66.6601,66.6686,111739.0
2018-03-15 14:30:00,78.35,78.36,78.34,78.36,106710.0,66.6686,66.6771,66.6601,66.6771,106710.0
2018-03-15 15:00:00,78.35,78.36,78.35,78.36,97081.0,66.6686,66.6771,66.6686,66.6771,97081.0
2018-03-15 15:30:00,78.36,78.36,78.35,78.36,95188.0,66.6771,66.6771,66.6686,66.6771,95188.0
2018-03-16 09:30:00,78.31,78.33,78.31,78.32,77578.0,66.6345,66.6515,66.6345,66.643,77578.0
2018-03-16 10:00:00,78.32,78.33,78.29,78.31,83514.0,66.643,66.6515,66.6175,66.6345,83514.0
2018-03-16 10:30:00,78.3,78.31,78.3,78.31,27495.0,66.626,66.6345,66.626,66.6345,27495.0
2018-03-16 11:00:00,78.31,78.32,78.3,78.31,31921.0,66.6345,66.643,66.626,66.6345,31921.0
2018-03-16 11:30:00,78.32,78.32,78.31,78.31,20499.0,66.643,66.643,66.6345,66.6345,20499.0
2018-03-16 12:00:00,78.31,78.32,78.29,78.3,60189.0,66.6345,66.643,66.6175,66.626,60189.0
2018-03-16 12:30:00,78.29,78.3,78.28,78.29,38432.0,66.6175,66.626,66.609,66.6175,38432.0
2018-03-16 13:00:00,78.29,78.3,78.29,78.3,27881.0,66.6175,66.626,66.6175,66.626,27881.0
2018-03-16 13:30:00,78.29,78.3,78.29,78.3,40150.0,66.6175,66.626,66.6175,66.626,40150.0
2018-03-16 14:00:00,78.3,78.31,78.29,78.3,73706.0,66.626,66.6345,66.6175,66.626,73706.0
2018-03-16 14:30:00,78.3,78.31,78.29,78.3,82309.0,66.626,66.6345,66.6175,66.626,82309.0
2018-03-16 15:00:00,78.29,78.31,78.29,78.3,43115.0,66.6175,66.6345,66.6175,66.626,43115.0
2018-03-16 15:30:00,78.31,78.31,78.29,78.29,56000.0,66.6345,66.6345,66.6175,66.6175,56000.0
2018-03-19 09:30:00,78.27,78.29,78.27,78.29,86756.0,66.6005,66.6175,66.6005,66.6175,86756.0
2018-03-19 10:00:00,78.29,78.29,78.26,78.26,24304.0,66.6175,66.6175,66.592,66.592,24304.0
2018-03-19 10:30:00,78.26,78.3,78.26,78.29,52184.0,66.592,66.626,66.592,66.6175,52184.0
2018-03-19 11:00:00,78.29,78.31,78.28,78.3,64359.0,66.6175,66.6345,66.609,66.626,64359.0
2018-03-19 11:30:00,78.31,78.33,78.29,78.32,477783.0,66.6345,66.6515,66.6175,66.643,477783.0
2018-03-19 12:00:00,78.33,78.34,78.32,78.33,36089.0,66.6515,66.6601,66.643,66.6515,36089.0
2018-03-19 12:30:00,78.33,78.34,78.32,78.33,38477.0,66.6515,66.6601,66.643,66.6515,38477.0
2018-03-19 13:00:00,78.34,78.34,78.33,78.33,35154.0,66.6601,66.6601,66.6515,66.6515,35154.0
2018-03-19 13:30:00,78.33,78.34,78.31,78.32,88268.0,66.6515,66.6601,66.6345,66.643,88268.0
2018-03-19 14:00:00,78.31,78.32,78.31,78.31,79698.0,66.6345,66.643,66.6345,66.6345,79698.0
2018-03-19 14:30:00,78.32,78.32,78.29,78.31,51147.0,66.643,66.643,66.6175,66.6345,51147.0
2018-03-19 15:00:00,78.3,78.31,78.28,78.29,58331.0,66.626,66.6345,66.609,66.6175,58331.0
2018-03-19 15:30:00,78.29,78.3,78.28,78.29,57782.0,66.6175,66.626,66.609,66.6175,57782.0
2018-03-20 09:30:00,78.24,78.24,78.22,78.24,61609.0,66.575,66.575,66.5579,66.575,61609.0
2018-03-20 10:00:00,78.23,78.25,78.23,78.23,60274.0,66.5665,66.5835,66.5665,66.5665,60274.0
2018-03-20 10:30:00,78.23,78.24,78.22,78.24,42688.0,66.5665,66.575,66.5579,66.575,42688.0
2018-03-20 11:00:00,78.23,78.24,78.21,78.22,192283.0,66.5665,66.575,66.5494,66.5579,192283.0
2018-03-20 11:30:00,78.22,78.22,78.21,78.22,56145.0,66.5579,66.5579,66.5494,66.5579,56145.0
2018-03-20 12:00:00,78.22,78.23,78.21,78.23,53783.0,66.5579,66.5665,66.5494,66.5665,53783.0
2018-03-20 12:30:00,78.22,78.23,78.22,78.23,31683.0,66.5579,66.5665,66.5579,66.5665,31683.0
2018-03-20 13:00:00,78.23,78.24,78.22,78.23,39858.0,66.5665,66.575,66.5579,66.5665,39858.0
2018-03-20 13:30:00,78.24,78.24,78.22,78.23,119560.0,66.575,66.575,66.5579,66.5665,119560.0
2018-03-20 14:00:00,78.23,78.23,78.22,78.22,49186.0,66.5665,66.5665,66.5579,66.5579,49186.0
2018-03-20 14:30:00,78.23,78.24,78.22,78.23,62693.0,66.5665,66.575,66.5579,66.5665,62693.0
2018-03-20 15:00:00,78.23,78.23,78.21,78.21,122736.0,66.5665,66.5665,66.5494,66.5494,122736.0
2018-03-20 15:30:00,78.21,78.23,78.21,78.22,115532.0,66.5494,66.5665,66.5494,66.5579,115532.0
2018-03-21 09:30:00,78.18,78.19,78.17,78.18,85858.0,66.5239,66.5324,66.5154,66.5239,85858.0
2018-03-21 10:00:00,78.17,78.2,78.17,78.2,29135.0,66.5154,66.5409,66.5154,66.5409,29135.0
2018-03-21 10:30:00,78.2,78.2,78.18,78.18,60430.0,66.5409,66.5409,66.5239,66.5239,60430.0
2018-03-21 11:00:00,78.19,78.2,78.18,78.19,68454.0,66.5324,66.5409,66.5239,66.5324,68454.0
2018-03-21 11:30:00,78.2,78.2,78.18,78.2,86066.0,66.5409,66.5409,66.5239,66.5409,86066.0
2018-03-21 12:00:00,78.2,78.2,78.17,78.18,40643.0,66.5409,66.5409,66.5154,66.5239,40643.0
2018-03-21 12:30:00,78.19,78.2,78.18,78.2,23485.0,66.5324,66.5409,66.5239,66.5409,23485.0
2018-03-21 13:00:00,78.2,78.21,78.18,78.19,171307.0,66.5409,66.5494,66.5239,66.5324,171307.0
2018-03-21 13:30:00,78.2,78.22,78.19,78.2,56747.0,66.5409,66.5579,66.5324,66.5409,56747.0
2018-03-21 14:00:00,78.21,78.28,78.15,78.18,160175.0,66.5494,66.609,66.4984,66.5239,160175.0
2018-03-21 14:30:00,78.19,78.22,78.15,78.22,64146.0,66.5324,66.5579,66.4984,66.5579,64146.0
2018-03-21 15:00:00,78.23,78.26,78.21,78.23,47566.0,66.5665,66.592,66.5494,66.5665,47566.0
2018-03-21 15:30:00,78.24,78.26,78.23,78.25,95667.0,66.575,66.592,66.5665,66.5835,95667.0
2018-03-22 09:30:00,78.3,78.34,78.3,78.34,56450.0,66.626,66.6601,66.626,66.6601,56450.0
2018-03-22 10:00:00,78.34,78.34,78.31,78.33,34054.0,66.6601,66.6601,66.6345,66.6515,34054.0
2018-03-22 10:30:00,78.34,78.37,78.33,78.36,70230.0,66.6601,66.6856,66.6515,66.6771,70230.0
2018-03-22 11:00:00,78.35,78.37,78.34,78.37,51024.0,66.6686,66.6856,66.6601,66.6856,51024.0
2018-03-22 11:30:00,78.37,78.39,78.35,78.35,134299.0,66.6856,66.7026,66.6686,66.6686,134299.0
2018-03-22 12:00:00,78.35,78.36,78.33,78.34,89426.0,66.6686,66.6771,66.6515,66.6601,89426.0
2018-03-22 12:30:00,78.33,78.34,78.32,78.33,91311.0,66.6515,66.6601,66.643,66.6515,91311.0
2018-03-22 13:00:00,78.33,78.33,78.3,78.31,56374.0,66.6515,66.6515,66.626,66.6345,56374.0
2018-03-22 13:30:00,78.31,78.32,78.3,78.31,53222.0,66.6345,66.643,66.626,66.6345,53222.0
2018-03-22 14:00:00,78.31,78.33,78.31,78.33,87187.0,66.6345,66.6515,66.6345,66.6515,87187.0
2018-03-22 14:30:00,78.33,78.33,78.32,78.33,105985.0,66.6515,66.6515,66.643,66.6515,105985.0
2018-03-22 15:00:00,78.32,78.34,78.32,78.33,134679.0,66.643,66.6601,66.643,66.6515,134679.0
2018-03-22 15:30:00,78.33,78.36,78.32,78.35,154824.0,66.6515,66.6771,66.643,66.6686,154824.0
2018-03-23 09:30:00,78.3,78.34,78.3,78.34,104234.0,66.626,66.6601,66.626,66.6601,104234.0
2018-03-23 10:00:00,78.34,78.34,78.32,78.33,60226.0,66.6601,66.6601,66.643,66.6515,60226.0
2018-03-23 10:30:00,78.34,78.35,78.33,78.34,111140.0,66.6601,66.6686,66.6515,66.6601,111140.0
2018-03-23 11:00:00,78.33,78.35,78.33,78.35,59666.0,66.6515,66.6686,66.6515,66.6686,59666.0
2018-03-23 11:30:00,78.34,78.35,78.33,78.34,61847.0,66.6601,66.6686,66.6515,66.6601,61847.0
2018-03-23 12:00:00,78.34,78.35,78.34,78.35,43677.0,66.6601,66.6686,66.6601,66.6686,43677.0
2018-03-23 12:30:00,78.34,78.35,78.33,78.35,78271.0,66.6601,66.6686,66.6515,66.6686,78271.0
2018-03-23 13:00:00,78.34,78.35,78.32,78.33,58046.0,66.6601,66.6686,66.643,66.6515,58046.0
2018-03-23 13:30:00,78.33,78.34,78.32,78.33,67498.0,66.6515,66.6601,66.643,66.6515,67498.0
2018-03-23 14:00:00,78.32,78.34,78.32,78.34,138658.0,66.643,66.6601,66.643,66.6601,138658.0
2018-03-23 14:30:00,78.34,78.35,78.33,78.35,183018.0,66.6601,66.6686,66.6515,66.6686,183018.0
2018-03-23 15:00:00,78.35,78.36,78.34,78.35,130473.0,66.6686,66.6771,66.6601,66.6686,130473.0
2018-03-23 15:30:00,78.36,78.37,78.35,78.36,196757.0,66.6771,66.6856,66.6686,66.6771,196757.0
2018-03-26 09:30:00,78.34,78.34,78.32,78.32,55434.0,66.6601,66.6601,66.643,66.643,55434.0
2018-03-26 10:00:00,78.33,78.33,78.32,78.33,35192.0,66.6515,66.6515,66.643,66.6515,35192.0
2018-03-26 10:30:00,78.33,78.35,78.32,78.35,72679.0,66.6515,66.6686,66.643,66.6686,72679.0
2018-03-26 11:00:00,78.34,78.36,78.34,78.36,53491.0,66.6601,66.6771,66.6601,66.6771,53491.0
2018-03-26 11:30:00,78.35,78.36,78.35,78.36,48102.0,66.6686,66.6771,66.6686,66.6771,48102.0
2018-03-26 12:00:00,78.36,78.36,78.33,78.33,46441.0,66.6771,66.6771,66.6515,66.6515,46441.0
2018-03-26 12:30:00,78.34,78.35,78.33,78.34,97346.0,66.6601,66.6686,66.6515,66.6601,97346.0
2018-03-26 13:00:00,78.34,78.35,78.32,78.32,75336.0,66.6601,66.6686,66.643,66.643,75336.0
2018-03-26 13:30:00,78.33,78.33,78.32,78.33,46765.0,66.6515,66.6515,66.643,66.6515,46765.0
2018-03-26 14:00:00,78.33,78.34,78.32,78.34,191354.0,66.6515,66.6601,66.643,66.6601,191354.0
2018-03-26 14:30:00,78.33,78.34,78.32,78.32,189336.0,66.6515,66.6601,66.643,66.643,189336.0
2018-03-26 15:00:00,78.32,78.33,78.31,78.31,125906.0,66.643,66.6515,66.6345,66.6345,125906.0
2018-03-26 15:30:00,78.32,78.32,78.29,78.31,171906.0,66.643,66.643,66.6175,66.6345,171906.0
2018-03-27 09:30:00,78.33,78.36,78.33,78.35,52947.0,66.6515,66.6771,66.6515,66.6686,52947.0
2018-03-27 10:00:00,78.35,78.38,78.35,78.38,292343.0,66.6686,66.6941,66.6686,66.6941,292343.0
2018-03-27 10:30:00,78.37,78.38,78.36,78.37,55006.0,66.6856,66.6941,66.6771,66.6856,55006.0
2018-03-27 11:00:00,78.37,78.38,78.36,78.38,81388.0,66.6856,66.6941,66.6771,66.6941,81388.0
2018-03-27 11:30:00,78.38,78.39,78.36,78.37,90519.0,66.6941,66.7026,66.6771,66.6856,90519.0
2018-03-27 12:00:00,78.36,78.39,78.36,78.39,35996.0,66.6771,66.7026,66.6771,66.7026,35996.0
2018-03-27 12:30:00,78.39,78.42,78.38,78.41,434374.0,66.7026,66.7281,66.6941,66.7196,434374.0
2018-03-27 13:00:00,78.41,78.42,78.39,78.41,64137.0,66.7196,66.7281,66.7026,66.7196,64137.0
2018-03-27 13:30:00,78.41,78.43,78.4,78.42,65461.0,66.7196,66.7366,66.7111,66.7281,65461.0
2018-03-27 14:00:00,78.41,78.42,78.41,78.42,56150.0,66.7196,66.7281,66.7196,66.7281,56150.0
2018-03-27 14:30:00,78.42,78.44,78.42,78.42,122759.0,66.7281,66.7451,66.7281,66.7281,122759.0
2018-03-27 15:00:00,78.42,78.46,78.42,78.44,63467.0,66.7281,66.7622,66.7281,66.7451,63467.0
2018-03-27 15:30:00,78.43,78.46,78.43,78.44,147454.0,66.7366,66.7622,66.7366,66.7451,147454.0
2018-03-28 09:30:00,78.47,78.5,78.46,78.47,87890.0,66.7707,66.7962,66.7622,66.7707,87890.0
2018-03-28 10:00:00,78.46,78.48,78.45,78.47,84145.0,66.7622,66.7792,66.7537,66.7707,84145.0
2018-03-28 10:30:00,78.47,78.5,78.45,78.49,46680.0,66.7707,66.7962,66.7537,66.7877,46680.0
2018-03-28 11:00:00,78.48,78.49,78.46,78.48,38722.0,66.7792,66.7877,66.7622,66.7792,38722.0
2018-03-28 11:30:00,78.48,78.48,78.46,78.47,473401.0,66.7792,66.7792,66.7622,66.7707,473401.0
2018-03-28 12:00:00,78.47,78.48,78.45,78.46,31294.0,66.7707,66.7792,66.7537,66.7622,31294.0
2018-03-28 12:30:00,78.46,78.46,78.44,78.45,32992.0,66.7622,66.7622,66.7451,66.7537,32992.0
2018-03-28 13:00:00,78.45,78.46,78.4,78.41,82734.0,66.7537,66.7622,66.7111,66.7196,82734.0
2018-03-28 13:30:00,78.41,78.43,78.4,78.42,54504.0,66.7196,66.7366,66.7111,66.7281,54504.0
2018-03-28 14:00:00,78.41,78.43,78.39,78.42,90667.0,66.7196,66.7366,66.7026,66.7281,90667.0
2018-03-28 14:30:00,78.42,78.44,78.4,78.43,64365.0,66.7281,66.7451,66.7111,66.7366,64365.0
2018-03-28 15:00:00,78.43,78.44,78.43,78.44,56334.0,66.7366,66.7451,66.7366,66.7451,56334.0
2018-03-28 15:30:00,78.44,78.45,78.4,78.41,744594.0,66.7451,66.7537,66.7111,66.7196,744594.0
2018-03-29 09:30:00,78.42,78.44,78.4,78.44,94109.0,66.7281,66.7451,66.7111,66.7451,94109.0
2018-03-29 10:00:00,78.44,78.44,78.43,78.44,31763.0,66.7451,66.7451,66.7366,66.7451,31763.0
2018-03-29 10:30:00,78.44,78.46,78.43,78.45,47284.0,66.7451,66.7622,66.7366,66.7537,47284.0
2018-03-29 11:00:00,78.45,78.46,78.44,78.45,32158.0,66.7537,66.7622,66.7451,66.7537,32158.0
2018-03-29 11:30:00,78.45,78.46,78.44,78.45,65781.0,66.7537,66.7622,66.7451,66.7537,65781.0
2018-03-29 12:00:00,78.46,78.48,78.45,78.47,35029.0,66.7622,66.7792,66.7537,66.7707,35029.0
2018-03-29 12:30:00,78.47,78.48,78.46,78.48,19869.0,66.7707,66.7792,66.7622,66.7792,19869.0
2018-03-29 13:00:00,78.47,78.48,78.46,78.48,34304.0,66.7707,66.7792,66.7622,66.7792,34304.0
2018-03-29 13:30:00,78.48,78.48,78.46,78.48,75498.0,66.7792,66.7792,66.7622,66.7792,75498.0
2018-03-29 14:00:00,78.48,78.48,78.46,78.48,91617.0,66.7792,66.7792,66.7622,66.7792,91617.0
2018-03-29 14:30:00,78.48,78.48,78.46,78.47,166164.0,66.7792,66.7792,66.7622,66.7707,166164.0
2018-03-29 15:00:00,78.47,78.49,78.46,78.48,225151.0,66.7707,66.7877,66.7622,66.7792,225151.0
2018-03-29 15:30:00,78.49,78.49,78.44,78.45,661394.0,66.7877,66.7877,66.7451,66.7537,661394.0
2018-04-02 09:30:00,78.3,78.33,78.3,78.31,58013.0,66.7329,66.7585,66.7329,66.7414,58013.0
2018-04-02 10:00:00,78.31,78.34,78.31,78.34,55677.0,66.7414,66.767,66.7414,66.767,55677.0
2018-04-02 10:30:00,78.34,78.35,78.33,78.35,51187.0,66.767,66.7755,66.7585,66.7755,51187.0
2018-04-02 11:00:00,78.34,78.37,78.33,78.35,39099.0,66.767,66.7926,66.7585,66.7755,39099.0
2018-04-02 11:30:00,78.34,78.38,78.34,78.36,36276.0,66.767,66.8011,66.767,66.7841,36276.0
2018-04-02 12:00:00,78.36,78.38,78.35,78.36,35218.0,66.7841,66.8011,66.7755,66.7841,35218.0
2018-04-02 12:30:00,78.36,78.37,78.34,78.35,59141.0,66.7841,66.7926,66.767,66.7755,59141.0
2018-04-02 13:00:00,78.36,78.39,78.35,78.38,76024.0,66.7841,66.8096,66.7755,66.8011,76024.0
2018-04-02 13:30:00,78.39,78.42,78.37,78.41,57711.0,66.8096,66.8352,66.7926,66.8267,57711.0
2018-04-02 14:00:00,78.42,78.43,78.39,78.4,115581.0,66.8352,66.8437,66.8096,66.8181,115581.0
2018-04-02 14:30:00,78.4,78.41,78.38,78.39,101861.0,66.8181,66.8267,66.8011,66.8096,101861.0
2018-04-02 15:00:00,78.39,78.4,78.37,78.4,216345.0,66.8096,66.8181,66.7926,66.8181,216345.0
2018-04-02 15:30:00,78.4,78.4,78.35,78.36,482936.0,66.8181,66.8181,66.7755,66.7841,482936.0
2018-04-03 09:30:00,78.32,78.36,78.32,78.36,199187.0,66.75,66.7841,66.75,66.7841,199187.0
2018-04-03 10:00:00,78.35,78.37,78.35,78.36,32153.0,66.7755,66.7926,66.7755,66.7841,32153.0
2018-04-03 10:30:00,78.36,78.36,78.31,78.31,325099.0,66.7841,66.7841,66.7414,66.7414,325099.0
2018-04-03 11:00:00,78.32,78.33,78.31,78.32,54282.0,66.75,66.7585,66.7414,66.75,54282.0
2018-04-03 11:30:00,78.33,78.34,78.31,78.33,98266.0,66.7585,66.767,66.7414,66.7585,98266.0
2018-04-03 12:00:00,78.32,78.34,78.32,78.33,28157.0,66.75,66.767,66.75,66.7585,28157.0
2018-04-03 12:30:00,78.34,78.34,78.32,78.33,69157.0,66.767,66.767,66.75,66.7585,69157.0
2018-04-03 13:00:00,78.34,78.34,78.32,78.33,48102.0,66.767,66.767,66.75,66.7585,48102.0
2018-04-03 13:30:00,78.33,78.34,78.32,78.32,206037.0,66.7585,66.767,66.75,66.75,206037.0
2018-04-03 14:00:00,78.33,78.34,78.32,78.34,109482.0,66.7585,66.767,66.75,66.767,109482.0
2018-04-03 14:30:00,78.34,78.34,78.32,78.33,154083.0,66.767,66.767,66.75,66.7585,154083.0
2018-04-03 15:00:00,78.33,78.33,78.31,78.33,74045.0,66.7585,66.7585,66.7414,66.7585,74045.0
2018-04-03 15:30:00,78.33,78.33,78.28,78.29,888214.0,66.7585,66.7585,66.7159,66.7244,888214.0
2018-04-04 09:30:00,78.34,78.35,78.31,78.32,104184.0,66.767,66.7755,66.7414,66.75,104184.0
2018-04-04 10:00:00,78.31,78.33,78.3,78.32,118993.0,66.7414,66.7585,66.7329,66.75,118993.0
2018-04-04 10:30:00,78.32,78.34,78.3,78.31,92421.0,66.75,66.767,66.7329,66.7414,92421.0
2018-04-04 11:00:00,78.31,78.32,78.3,78.3,221610.0,66.7414,66.75,66.7329,66.7329,221610.0
2018-04-04 11:30:00,78.3,78.32,78.3,78.32,52689.0,66.7329,66.75,66.7329,66.75,52689.0
2018-04-04 12:00:00,78.31,78.33,78.31,78.33,234157.0,66.7414,66.7585,66.7414,66.7585,234157.0
2018-04-04 12:30:00,78.32,78.33,78.31,78.31,107683.0,66.75,66.7585,66.7414,66.7414,107683.0
2018-04-04 13:00:00,78.32,78.33,78.31,78.33,67007.0,66.75,66.7585,66.7414,66.7585,67007.0
2018-04-04 13:30:00,78.33,78.34,78.32,78.33,69403.0,66.7585,66.767,66.75,66.7585,69403.0
2018-04-04 14:00:00,78.34,78.34,78.31,78.31,73124.0,66.767,66.767,66.7414,66.7414,73124.0
2018-04-04 14:30:00,78.31,78.32,78.31,78.32,108665.0,66.7414,66.75,66.7414,66.75,108665.0
2018-04-04 15:00:00,78.31,78.32,78.3,78.3,160365.0,66.7414,66.75,66.7329,66.7329,160365.0
2018-04-04 15:30:00,78.31,78.31,78.27,78.28,1227452.0,66.7414,66.7414,66.7073,66.7159,1227452.0
2018-04-05 09:30:00,78.28,78.3,78.27,78.28,442200.0,66.7159,66.7329,66.7073,66.7159,442200.0
2018-04-05 10:00:00,78.28,78.28,78.26,78.26,108622.0,66.7159,66.7159,66.6988,66.6988,108622.0
2018-04-05 10:30:00,78.27,78.27,78.26,78.27,169017.0,66.7073,66.7073,66.6988,66.7073,169017.0
2018-04-05 11:00:00,78.26,78.27,78.25,78.26,54081.0,66.6988,66.7073,66.6903,66.6988,54081.0
2018-04-05 11:30:00,78.26,78.26,78.25,78.26,53260.0,66.6988,66.6988,66.6903,66.6988,53260.0
2018-04-05 12:00:00,78.25,78.27,78.25,78.26,145634.0,66.6903,66.7073,66.6903,66.6988,145634.0
2018-04-05 12:30:00,78.27,78.27,78.26,78.27,136166.0,66.7073,66.7073,66.6988,66.7073,136166.0
2018-04-05 13:00:00,78.27,78.27,78.25,78.27,198733.0,66.7073,66.7073,66.6903,66.7073,198733.0
2018-04-05 13:30:00,78.26,78.27,78.25,78.27,48210.0,66.6988,66.7073,66.6903,66.7073,48210.0
2018-04-05 14:00:00,78.26,78.27,78.25,78.26,125465.0,66.6988,66.7073,66.6903,66.6988,125465.0
2018-04-05 14:30:00,78.26,78.27,78.25,78.26,106299.0,66.6988,66.7073,66.6903,66.6988,106299.0
2018-04-05 15:00:00,78.26,78.27,78.25,78.26,127152.0,66.6988,66.7073,66.6903,66.6988,127152.0
2018-04-05 15:30:00,78.27,78.27,78.22,78.23,857459.0,66.7073,66.7073,66.6647,66.6733,857459.0
2018-04-06 09:30:00,78.34,78.34,78.28,78.32,169617.0,66.767,66.767,66.7159,66.75,169617.0
2018-04-06 10:00:00,78.32,78.34,78.31,78.34,91213.0,66.75,66.767,66.7414,66.767,91213.0
2018-04-06 10:30:00,78.33,78.36,78.33,78.36,23618.0,66.7585,66.7841,66.7585,66.7841,23618.0
2018-04-06 11:00:00,78.35,78.38,78.35,78.36,45340.0,66.7755,66.8011,66.7755,66.7841,45340.0
2018-04-06 11:30:00,78.35,78.36,78.33,78.34,34998.0,66.7755,66.7841,66.7585,66.767,34998.0
2018-04-06 12:00:00,78.34,78.35,78.33,78.34,24847.0,66.767,66.7755,66.7585,66.767,24847.0
2018-04-06 12:30:00,78.35,78.35,78.33,78.33,33325.0,66.7755,66.7755,66.7585,66.7585,33325.0
2018-04-06 13:00:00,78.33,78.35,78.33,78.35,33054.0,66.7585,66.7755,66.7585,66.7755,33054.0
2018-04-06 13:30:00,78.34,78.37,78.34,78.36,33900.0,66.767,66.7926,66.767,66.7841,33900.0
2018-04-06 14:00:00,78.37,78.37,78.35,78.35,111829.0,66.7926,66.7926,66.7755,66.7755,111829.0
2018-04-06 14:30:00,78.35,78.38,78.35,78.36,334051.0,66.7755,66.8011,66.7755,66.7841,334051.0
2018-04-06 15:00:00,78.37,78.38,78.35,78.36,41809.0,66.7926,66.8011,66.7755,66.7841,41809.0
2018-04-06 15:30:00,78.36,78.37,78.35,78.37,95687.0,66.7841,66.7926,66.7755,66.7926,95687.0
2018-04-09 09:30:00,78.35,78.36,78.31,78.33,53670.0,66.7755,66.7841,66.7414,66.7585,53670.0
2018-04-09 10:00:00,78.33,78.35,78.33,78.33,52681.0,66.7585,66.7755,66.7585,66.7585,52681.0
2018-04-09 10:30:00,78.34,78.34,78.33,78.34,35061.0,66.767,66.767,66.7585,66.767,35061.0
2018-04-09 11:00:00,78.34,78.35,78.33,78.34,82366.0,66.767,66.7755,66.7585,66.767,82366.0
2018-04-09 11:30:00,78.35,78.36,78.34,78.35,28829.0,66.7755,66.7841,66.767,66.7755,28829.0
2018-04-09 12:00:00,78.35,78.36,78.35,78.36,188932.0,66.7755,66.7841,66.7755,66.7841,188932.0
2018-04-09 12:30:00,78.35,78.36,78.35,78.35,65611.0,66.7755,66.7841,66.7755,66.7755,65611.0
2018-04-09 13:00:00,78.36,78.36,78.34,78.35,101348.0,66.7841,66.7841,66.767,66.7755,101348.0
2018-04-09 13:30:00,78.35,78.35,78.34,78.34,39308.0,66.7755,66.7755,66.767,66.767,39308.0
2018-04-09 14:00:00,78.34,78.36,78.34,78.36,57976.0,66.767,66.7841,66.767,66.7841,57976.0
2018-04-09 14:30:00,78.35,78.36,78.35,78.36,143921.0,66.7755,66.7841,66.7755,66.7841,143921.0
2018-04-09 15:00:00,78.36,78.37,78.35,78.37,74058.0,66.7841,66.7926,66.7755,66.7926,74058.0
2018-04-09 15:30:00,78.36,78.38,78.36,78.38,82687.0,66.7841,66.8011,66.7841,66.8011,82687.0
2018-04-10 09:30:00,78.35,78.36,78.34,78.35,107010.0,66.7755,66.7841,66.767,66.7755,107010.0
2018-04-10 10:00:00,78.36,78.36,78.33,78.34,57930.0,66.7841,66.7841,66.7585,66.767,57930.0
2018-04-10 10:30:00,78.34,78.34,78.32,78.34,44654.0,66.767,66.767,66.75,66.767,44654.0
2018-04-10 11:00:00,78.34,78.34,78.32,78.34,55283.0,66.767,66.767,66.75,66.767,55283.0
2018-04-10 11:30:00,78.34,78.35,78.33,78.35,40969.0,66.767,66.7755,66.7585,66.7755,40969.0
2018-04-10 12:00:00,78.35,78.35,78.33,78.35,71537.0,66.7755,66.7755,66.7585,66.7755,71537.0
2018-04-10 12:30:00,78.35,78.35,78.33,78.33,32867.0,66.7755,66.7755,66.7585,66.7585,32867.0
2018-04-10 13:00:00,78.34,78.34,78.33,78.34,39527.0,66.767,66.767,66.7585,66.767,39527.0
2018-04-10 13:30:00,78.34,78.34,78.31,78.32,179172.0,66.767,66.767,66.7414,66.75,179172.0
2018-04-10 14:00:00,78.31,78.33,78.3,78.31,58313.0,66.7414,66.7585,66.7329,66.7414,58313.0
2018-04-10 14:30:00,78.31,78.33,78.3,78.32,121225.0,66.7414,66.7585,66.7329,66.75,121225.0
2018-04-10 15:00:00,78.33,78.33,78.32,78.33,39254.0,66.7585,66.7585,66.75,66.7585,39254.0
2018-04-10 15:30:00,78.33,78.34,78.32,78.33,104378.0,66.7585,66.767,66.75,66.7585,104378.0
2018-04-11 09:30:00,78.35,78.37,78.34,78.36,82427.0,66.7755,66.7926,66.767,66.7841,82427.0
2018-04-11 10:00:00,78.36,78.37,78.35,78.35,44238.0,66.7841,66.7926,66.7755,66.7755,44238.0
2018-04-11 10:30:00,78.35,78.36,78.34,78.36,34039.0,66.7755,66.7841,66.767,66.7841,34039.0
2018-04-11 11:00:00,78.36,78.39,78.35,78.37,61898.0,66.7841,66.8096,66.7755,66.7926,61898.0
2018-04-11 11:30:00,78.37,78.37,78.35,78.36,55728.0,66.7926,66.7926,66.7755,66.7841,55728.0
2018-04-11 12:00:00,78.36,78.36,78.34,78.34,137273.0,66.7841,66.7841,66.767,66.767,137273.0
2018-04-11 12:30:00,78.34,78.35,78.34,78.35,27578.0,66.767,66.7755,66.767,66.7755,27578.0
2018-04-11 13:00:00,78.34,78.35,78.33,78.33,17919.0,66.767,66.7755,66.7585,66.7585,17919.0
2018-04-11 13:30:00,78.34,78.34,78.33,78.34,55411.0,66.767,66.767,66.7585,66.767,55411.0
2018-04-11 14:00:00,78.34,78.35,78.33,78.34,87350.0,66.767,66.7755,66.7585,66.767,87350.0
2018-04-11 14:30:00,78.34,78.35,78.33,78.34,90257.0,66.767,66.7755,66.7585,66.767,90257.0
2018-04-11 15:00:00,78.34,78.35,78.34,78.35,118975.0,66.767,66.7755,66.767,66.7755,118975.0
2018-04-11 15:30:00,78.34,78.36,78.34,78.36,155518.0,66.767,66.7841,66.767,66.7841,155518.0
2018-04-12 09:30:00,78.3,78.34,78.28,78.29,103047.0,66.7329,66.767,66.7159,66.7244,103047.0
2018-04-12 10:00:00,78.29,78.3,78.28,78.3,30644.0,66.7244,66.7329,66.7159,66.7329,30644.0
2018-04-12 10:30:00,78.29,78.31,78.29,78.31,19410.0,66.7244,66.7414,66.7244,66.7414,19410.0
2018-04-12 11:00:00,78.31,78.31,78.29,78.29,34173.0,66.7414,66.7414,66.7244,66.7244,34173.0
2018-04-12 11:30:00,78.3,78.31,78.29,78.3,98511.0,66.7329,66.7414,66.7244,66.7329,98511.0
2018-04-12 12:00:00,78.31,78.31,78.28,78.3,39640.0,66.7414,66.7414,66.7159,66.7329,39640.0
2018-04-12 12:30:00,78.29,78.3,78.28,78.29,37781.0,66.7244,66.7329,66.7159,66.7244,37781.0
2018-04-12 13:00:00,78.28,78.31,78.28,78.3,62207.0,66.7159,66.7414,66.7159,66.7329,62207.0
2018-04-12 13:30:00,78.31,78.31,78.3,78.31,124189.0,66.7414,66.7414,66.7329,66.7414,124189.0
2018-04-12 14:00:00,78.31,78.31,78.28,78.29,67424.0,66.7414,66.7414,66.7159,66.7244,67424.0
2018-04-12 14:30:00,78.29,78.3,78.28,78.3,59689.0,66.7244,66.7329,66.7159,66.7329,59689.0
2018-04-12 15:00:00,78.3,78.3,78.28,78.29,92373.0,66.7329,66.7329,66.7159,66.7244,92373.0
2018-04-12 15:30:00,78.28,78.3,78.28,78.29,78889.0,66.7159,66.7329,66.7159,66.7244,78889.0
2018-04-13 09:30:00,78.23,78.26,78.22,78.25,35384.0,66.6733,66.6988,66.6647,66.6903,35384.0
2018-04-13 10:00:00,78.26,78.28,78.25,78.27,32033.0,66.6988,66.7159,66.6903,66.7073,32033.0
2018-04-13 10:30:00,78.28,78.29,78.26,78.27,37113.0,66.7159,66.7244,66.6988,66.7073,37113.0
2018-04-13 11:00:00,78.27,78.28,78.25,78.27,55763.0,66.7073,66.7159,66.6903,66.7073,55763.0
2018-04-13 11:30:00,78.27,78.27,78.26,78.27,58039.0,66.7073,66.7073,66.6988,66.7073,58039.0
2018-04-13 12:00:00,78.26,78.26,78.25,78.25,30426.0,66.6988,66.6988,66.6903,66.6903,30426.0
2018-04-13 12:30:00,78.26,78.27,78.26,78.26,61698.0,66.6988,66.7073,66.6988,66.6988,61698.0
2018-04-13 13:00:00,78.27,78.27,78.26,78.26,37329.0,66.7073,66.7073,66.6988,66.6988,37329.0
2018-04-13 13:30:00,78.27,78.27,78.24,78.25,50406.0,66.7073,66.7073,66.6818,66.6903,50406.0
2018-04-13 14:00:00,78.25,78.27,78.24,78.26,110421.0,66.6903,66.7073,66.6818,66.6988,110421.0
2018-04-13 14:30:00,78.27,78.27,78.25,78.26,81271.0,66.7073,66.7073,66.6903,66.6988,81271.0
2018-04-13 15:00:00,78.26,78.28,78.25,78.28,49047.0,66.6988,66.7159,66.6903,66.7159,49047.0
2018-04-13 15:30:00,78.27,78.28,78.25,78.26,134332.0,66.7073,66.7159,66.6903,66.6988,134332.0
2018-04-16 09:30:00,78.18,78.23,78.18,78.23,71028.0,66.6306,66.6733,66.6306,66.6733,71028.0
2018-04-16 10:00:00,78.22,78.24,78.21,78.22,31812.0,66.6647,66.6818,66.6562,66.6647,31812.0
2018-04-16 10:30:00,78.22,78.23,78.21,78.23,56073.0,66.6647,66.6733,66.6562,66.6733,56073.0
2018-04-16 11:00:00,78.23,78.23,78.21,78.21,75171.0,66.6733,66.6733,66.6562,66.6562,75171.0
2018-04-16 11:30:00,78.22,78.24,78.21,78.23,39471.0,66.6647,66.6818,66.6562,66.6733,39471.0
2018-04-16 12:00:00,78.23,78.26,78.23,78.24,62814.0,66.6733,66.6988,66.6733,66.6818,62814.0
2018-04-16 12:30:00,78.25,78.25,78.24,78.25,22158.0,66.6903,66.6903,66.6818,66.6903,22158.0
2018-04-16 13:00:00,78.25,78.25,78.23,78.23,41112.0,66.6903,66.6903,66.6733,66.6733,41112.0
2018-04-16 13:30:00,78.23,78.25,78.23,78.24,30947.0,66.6733,66.6903,66.6733,66.6818,30947.0
2018-04-16 14:00:00,78.24,78.26,78.24,78.25,77438.0,66.6818,66.6988,66.6818,66.6903,77438.0
2018-04-16 14:30:00,78.24,78.25,78.24,78.25,90423.0,66.6818,66.6903,66.6818,66.6903,90423.0
2018-04-16 15:00:00,78.25,78.26,78.24,78.25,63863.0,66.6903,66.6988,66.6818,66.6903,63863.0
2018-04-16 15:30:00,78.25,78.29,78.24,78.28,2093767.0,66.6903,66.7244,66.6818,66.7159,2093767.0
2018-04-17 09:30:00,78.23,78.26,78.23,78.25,132522.0,66.6733,66.6988,66.6733,66.6903,132522.0
2018-04-17 10:00:00,78.24,78.25,78.24,78.25,33065.0,66.6818,66.6903,66.6818,66.6903,33065.0
2018-04-17 10:30:00,78.25,78.25,78.24,78.24,40470.0,66.6903,66.6903,66.6818,66.6818,40470.0
2018-04-17 11:00:00,78.25,78.25,78.24,78.25,28483.0,66.6903,66.6903,66.6818,66.6903,28483.0
2018-04-17 11:30:00,78.25,78.26,78.24,78.26,77328.0,66.6903,66.6988,66.6818,66.6988,77328.0
2018-04-17 12:00:00,78.26,78.26,78.25,78.26,52146.0,66.6988,66.6988,66.6903,66.6988,52146.0
2018-04-17 12:30:00,78.26,78.26,78.25,78.26,42242.0,66.6988,66.6988,66.6903,66.6988,42242.0
2018-04-17 13:00:00,78.25,78.26,78.25,78.26,43797.0,66.6903,66.6988,66.6903,66.6988,43797.0
2018-04-17 13:30:00,78.25,78.27,78.25,78.26,132999.0,66.6903,66.7073,66.6903,66.6988,132999.0
2018-04-17 14:00:00,78.26,78.27,78.25,78.26,63179.0,66.6988,66.7073,66.6903,66.6988,63179.0
2018-04-17 14:30:00,78.27,78.27,78.26,78.27,119398.0,66.7073,66.7073,66.6988,66.7073,119398.0
2018-04-17 15:00:00,78.27,78.27,78.26,78.27,47783.0,66.7073,66.7073,66.6988,66.7073,47783.0
2018-04-17 15:30:00,78.27,78.27,78.25,78.27,133397.0,66.7073,66.7073,66.6903,66.7073,133397.0
2018-04-18 09:30:00,78.23,78.23,78.21,78.22,76047.0,66.6733,66.6733,66.6562,66.6647,76047.0
2018-04-18 10:00:00,78.21,78.22,78.21,78.22,40270.0,66.6562,66.6647,66.6562,66.6647,40270.0
2018-04-18 10:30:00,78.22,78.22,78.19,78.19,56004.0,66.6647,66.6647,66.6392,66.6392,56004.0
2018-04-18 11:00:00,78.2,78.2,78.19,78.2,47798.0,66.6477,66.6477,66.6392,66.6477,47798.0
2018-04-18 11:30:00,78.19,78.2,78.18,78.19,54790.0,66.6392,66.6477,66.6306,66.6392,54790.0
2018-04-18 12:00:00,78.18,78.19,78.17,78.19,50370.0,66.6306,66.6392,66.6221,66.6392,50370.0
2018-04-18 12:30:00,78.19,78.19,78.18,78.18,45718.0,66.6392,66.6392,66.6306,66.6306,45718.0
2018-04-18 13:00:00,78.18,78.19,78.18,78.18,26720.0,66.6306,66.6392,66.6306,66.6306,26720.0
2018-04-18 13:30:00,78.18,78.19,78.17,78.17,133509.0,66.6306,66.6392,66.6221,66.6221,133509.0
2018-04-18 14:00:00,78.17,78.19,78.17,78.18,65892.0,66.6221,66.6392,66.6221,66.6306,65892.0
2018-04-18 14:30:00,78.18,78.19,78.18,78.19,63000.0,66.6306,66.6392,66.6306,66.6392,63000.0
2018-04-18 15:00:00,78.18,78.19,78.18,78.19,35394.0,66.6306,66.6392,66.6306,66.6392,35394.0
2018-04-18 15:30:00,78.18,78.19,78.17,78.17,59521.0,66.6306,66.6392,66.6221,66.6221,59521.0
2018-04-19 09:30:00,78.15,78.2,78.15,78.17,43378.0,66.6051,66.6477,66.6051,66.6221,43378.0
2018-04-19 10:00:00,78.17,78.17,78.16,78.17,43034.0,66.6221,66.6221,66.6136,66.6221,43034.0
2018-04-19 10:30:00,78.16,78.17,78.15,78.16,51650.0,66.6136,66.6221,66.6051,66.6136,51650.0
2018-04-19 11:00:00,78.16,78.16,78.14,78.14,67788.0,66.6136,66.6136,66.5966,66.5966,67788.0
2018-04-19 11:30:00,78.14,78.15,78.12,78.14,91358.0,66.5966,66.6051,66.5795,66.5966,91358.0
2018-04-19 12:00:00,78.13,78.15,78.13,78.14,73867.0,66.588,66.6051,66.588,66.5966,73867.0
2018-04-19 12:30:00,78.14,78.14,78.13,78.14,46172.0,66.5966,66.5966,66.588,66.5966,46172.0
2018-04-19 13:00:00,78.13,78.14,78.13,78.13,65382.0,66.588,66.5966,66.588,66.588,65382.0
2018-04-19 13:30:00,78.13,78.15,78.13,78.15,51281.0,66.588,66.6051,66.588,66.6051,51281.0
2018-04-19 14:00:00,78.14,78.15,78.14,78.14,121131.0,66.5966,66.6051,66.5966,66.5966,121131.0
2018-04-19 14:30:00,78.15,78.15,78.13,78.14,160104.0,66.6051,66.6051,66.588,66.5966,160104.0
2018-04-19 15:00:00,78.14,78.14,78.13,78.13,57803.0,66.5966,66.5966,66.588,66.588,57803.0
2018-04-19 15:30:00,78.14,78.14,78.13,78.14,85229.0,66.5966,66.5966,66.588,66.5966,85229.0
2018-04-20 09:30:00,78.14,78.16,78.1,78.12,58817.0,66.5966,66.6136,66.5625,66.5795,58817.0
2018-04-20 10:00:00,78.12,78.12,78.1,78.11,38440.0,66.5795,66.5795,66.5625,66.571,38440.0
2018-04-20 10:30:00,78.11,78.11,78.09,78.1,70188.0,66.571,66.571,66.5539,66.5625,70188.0
2018-04-20 11:00:00,78.1,78.14,78.09,78.14,58027.0,66.5625,66.5966,66.5539,66.5966,58027.0
2018-04-20 11:30:00,78.13,78.14,78.12,78.12,59108.0,66.588,66.5966,66.5795,66.5795,59108.0
2018-04-20 12:00:00,78.12,78.13,78.1,78.11,80850.0,66.5795,66.588,66.5625,66.571,80850.0
2018-04-20 12:30:00,78.11,78.11,78.1,78.1,36386.0,66.571,66.571,66.5625,66.5625,36386.0
2018-04-20 13:00:00,78.1,78.1,78.09,78.09,69684.0,66.5625,66.5625,66.5539,66.5539,69684.0
2018-04-20 13:30:00,78.09,78.11,78.09,78.09,73669.0,66.5539,66.571,66.5539,66.5539,73669.0
2018-04-20 14:00:00,78.09,78.1,78.09,78.09,104833.0,66.5539,66.5625,66.5539,66.5539,104833.0
2018-04-20 14:30:00,78.09,78.1,78.08,78.09,78225.0,66.5539,66.5625,66.5454,66.5539,78225.0
2018-04-20 15:00:00,78.09,78.09,78.08,78.08,57690.0,66.5539,66.5539,66.5454,66.5454,57690.0
2018-04-20 15:30:00,78.08,78.09,78.07,78.07,60017.0,66.5454,66.5539,66.5369,66.5369,60017.0
2018-04-23 09:30:00,78.07,78.08,78.05,78.06,66336.0,66.5369,66.5454,66.5198,66.5284,66336.0
2018-04-23 10:00:00,78.06,78.07,78.04,78.06,44229.0,66.5284,66.5369,66.5113,66.5284,44229.0
2018-04-23 10:30:00,78.05,78.07,78.05,78.06,46619.0,66.5198,66.5369,66.5198,66.5284,46619.0
2018-04-23 11:00:00,78.05,78.06,78.05,78.05,50856.0,66.5198,66.5284,66.5198,66.5198,50856.0
2018-04-23 11:30:00,78.05,78.06,78.04,78.05,54321.0,66.5198,66.5284,66.5113,66.5198,54321.0
2018-04-23 12:00:00,78.05,78.06,78.04,78.06,36857.0,66.5198,66.5284,66.5113,66.5284,36857.0
2018-04-23 12:30:00,78.06,78.06,78.04,78.04,30929.0,66.5284,66.5284,66.5113,66.5113,30929.0
2018-04-23 13:00:00,78.05,78.05,78.03,78.04,32440.0,66.5198,66.5198,66.5028,66.5113,32440.0
2018-04-23 13:30:00,78.04,78.04,78.03,78.03,76814.0,66.5113,66.5113,66.5028,66.5028,76814.0
2018-04-23 14:00:00,78.04,78.06,78.03,78.05,66098.0,66.5113,66.5284,66.5028,66.5198,66098.0
2018-04-23 14:30:00,78.06,78.06,78.05,78.05,135161.0,66.5284,66.5284,66.5198,66.5198,135161.0
2018-04-23 15:00:00,78.05,78.06,78.03,78.03,37204.0,66.5198,66.5284,66.5028,66.5028,37204.0
2018-04-23 15:30:00,78.04,78.05,78.03,78.05,48155.0,66.5113,66.5198,66.5028,66.5198,48155.0
2018-04-24 09:30:00,78.04,78.04,78.01,78.03,61560.0,66.5113,66.5113,66.4858,66.5028,61560.0
2018-04-24 10:00:00,78.03,78.06,78.03,78.04,67797.0,66.5028,66.5284,66.5028,66.5113,67797.0
2018-04-24 10:30:00,78.04,78.06,78.02,78.03,48748.0,66.5113,66.5284,66.4943,66.5028,48748.0
2018-04-24 11:00:00,78.04,78.05,78.03,78.05,180177.0,66.5113,66.5198,66.5028,66.5198,180177.0
2018-04-24 11:30:00,78.04,78.05,78.03,78.04,33607.0,66.5113,66.5198,66.5028,66.5113,33607.0
2018-04-24 12:00:00,78.04,78.06,78.04,78.05,36101.0,66.5113,66.5284,66.5113,66.5198,36101.0
2018-04-24 12:30:00,78.06,78.06,78.05,78.06,29604.0,66.5284,66.5284,66.5198,66.5284,29604.0
2018-04-24 13:00:00,78.07,78.07,78.05,78.05,42331.0,66.5369,66.5369,66.5198,66.5198,42331.0
2018-04-24 13:30:00,78.06,78.08,78.05,78.08,57273.0,66.5284,66.5454,66.5198,66.5454,57273.0
2018-04-24 14:00:00,78.08,78.08,78.06,78.07,51966.0,66.5454,66.5454,66.5284,66.5369,51966.0
2018-04-24 14:30:00,78.07,78.09,78.06,78.08,68838.0,66.5369,66.5539,66.5284,66.5454,68838.0
2018-04-24 15:00:00,78.08,78.08,78.05,78.06,165121.0,66.5454,66.5454,66.5198,66.5284,165121.0
2018-04-24 15:30:00,78.06,78.1,78.05,78.09,1006013.0,66.5284,66.5625,66.5198,66.5539,1006013.0
2018-04-25 09:30:00,78.05,78.06,78.04,78.05,61558.0,66.5198,66.5284,66.5113,66.5198,61558.0
2018-04-25 10:00:00,78.05,78.06,78.05,78.06,38430.0,66.5198,66.5284,66.5198,66.5284,38430.0
2018-04-25 10:30:00,78.06,78.06,78.04,78.04,29846.0,66.5284,66.5284,66.5113,66.5113,29846.0
2018-04-25 11:00:00,78.05,78.05,78.04,78.05,54093.0,66.5198,66.5198,66.5113,66.5198,54093.0
2018-04-25 11:30:00,78.05,78.06,78.04,78.05,73805.0,66.5198,66.5284,66.5113,66.5198,73805.0
2018-04-25 12:00:00,78.05,78.07,78.05,78.06,64504.0,66.5198,66.5369,66.5198,66.5284,64504.0
2018-04-25 12:30:00,78.06,78.07,78.06,78.06,47777.0,66.5284,66.5369,66.5284,66.5284,47777.0
2018-04-25 13:00:00,78.06,78.07,78.05,78.05,42279.0,66.5284,66.5369,66.5198,66.5198,42279.0
2018-04-25 13:30:00,78.06,78.06,78.04,78.05,44445.0,66.5284,66.5284,66.5113,66.5198,44445.0
2018-04-25 14:00:00,78.05,78.05,78.04,78.05,61637.0,66.5198,66.5198,66.5113,66.5198,61637.0
2018-04-25 14:30:00,78.04,78.07,78.04,78.06,165634.0,66.5113,66.5369,66.5113,66.5284,165634.0
2018-04-25 15:00:00,78.07,78.07,78.06,78.06,32248.0,66.5369,66.5369,66.5284,66.5284,32248.0
2018-04-25 15:30:00,78.06,78.09,78.06,78.09,887740.0,66.5284,66.5539,66.5284,66.5539,887740.0
2018-04-26 09:30:00,78.08,78.11,78.07,78.11,47263.0,66.5454,66.571,66.5369,66.571,47263.0
2018-04-26 10:00:00,78.11,78.11,78.1,78.1,19810.0,66.571,66.571,66.5625,66.5625,19810.0
2018-04-26 10:30:00,78.11,78.11,78.09,78.09,48418.0,66.571,66.571,66.5539,66.5539,48418.0
2018-04-26 11:00:00,78.09,78.1,78.09,78.1,28822.0,66.5539,66.5625,66.5539,66.5625,28822.0
2018-04-26 11:30:00,78.09,78.1,78.09,78.1,29001.0,66.5539,66.5625,66.5539,66.5625,29001.0
2018-04-26 12:00:00,78.09,78.1,78.09,78.09,71124.0,66.5539,66.5625,66.5539,66.5539,71124.0
2018-04-26 12:30:00,78.1,78.1,78.09,78.09,23974.0,66.5625,66.5625,66.5539,66.5539,23974.0
2018-04-26 13:00:00,78.1,78.1,78.08,78.08,42340.0,66.5625,66.5625,66.5454,66.5454,42340.0
2018-04-26 13:30:00,78.09,78.09,78.08,78.09,23379.0,66.5539,66.5539,66.5454,66.5539,23379.0
2018-04-26 14:00:00,78.09,78.1,78.08,78.09,112107.0,66.5539,66.5625,66.5454,66.5539,112107.0
2018-04-26 14:30:00,78.1,78.1,78.09,78.09,28773.0,66.5625,66.5625,66.5539,66.5539,28773.0
2018-04-26 15:00:00,78.09,78.1,78.08,78.09,38385.0,66.5539,66.5625,66.5454,66.5539,38385.0
2018-04-26 15:30:00,78.09,78.13,78.08,78.13,952943.0,66.5539,66.588,66.5454,66.588,952943.0
2018-04-27 09:30:00,78.12,78.14,78.11,78.14,44530.0,66.5795,66.5966,66.571,66.5966,44530.0
2018-04-27 10:00:00,78.13,78.14,78.12,78.13,24045.0,66.588,66.5966,66.5795,66.588,24045.0
2018-04-27 10:30:00,78.14,78.17,78.13,78.14,224576.0,66.5966,66.6221,66.588,66.5966,224576.0
2018-04-27 11:00:00,78.14,78.15,78.13,78.14,49245.0,66.5966,66.6051,66.588,66.5966,49245.0
2018-04-27 11:30:00,78.15,78.15,78.13,78.14,34150.0,66.6051,66.6051,66.588,66.5966,34150.0
2018-04-27 12:00:00,78.14,78.14,78.13,78.14,34134.0,66.5966,66.5966,66.588,66.5966,34134.0
2018-04-27 12:30:00,78.14,78.14,78.13,78.14,30616.0,66.5966,66.5966,66.588,66.5966,30616.0
2018-04-27 13:00:00,78.14,78.14,78.13,78.14,58726.0,66.5966,66.5966,66.588,66.5966,58726.0
2018-04-27 13:30:00,78.14,78.14,78.13,78.14,47162.0,66.5966,66.5966,66.588,66.5966,47162.0
2018-04-27 14:00:00,78.14,78.14,78.13,78.14,124460.0,66.5966,66.5966,66.588,66.5966,124460.0
2018-04-27 14:30:00,78.14,78.15,78.13,78.15,146933.0,66.5966,66.6051,66.588,66.6051,146933.0
2018-04-27 15:00:00,78.14,78.15,78.14,78.15,33381.0,66.5966,66.6051,66.5966,66.6051,33381.0
2018-04-27 15:30:00,78.14,78.15,78.13,78.14,79106.0,66.5966,66.6051,66.588,66.5966,79106.0
2018-04-30 09:30:00,78.12,78.13,78.11,78.13,125995.0,66.5795,66.588,66.571,66.588,125995.0
2018-04-30 10:00:00,78.12,78.13,78.12,78.13,140854.0,66.5795,66.588,66.5795,66.588,140854.0
2018-04-30 10:30:00,78.12,78.13,78.12,78.13,86522.0,66.5795,66.588,66.5795,66.588,86522.0
2018-04-30 11:00:00,78.12,78.13,78.11,78.12,187930.0,66.5795,66.588,66.571,66.5795,187930.0
2018-04-30 11:30:00,78.12,78.14,78.11,78.14,56997.0,66.5795,66.5966,66.571,66.5966,56997.0
2018-04-30 12:00:00,78.14,78.15,78.13,78.15,69677.0,66.5966,66.6051,66.588,66.6051,69677.0
2018-04-30 12:30:00,78.14,78.15,78.14,78.15,40149.0,66.5966,66.6051,66.5966,66.6051,40149.0
2018-04-30 13:00:00,78.15,78.15,78.14,78.14,45444.0,66.6051,66.6051,66.5966,66.5966,45444.0
2018-04-30 13:30:00,78.14,78.15,78.14,78.14,78653.0,66.5966,66.6051,66.5966,66.5966,78653.0
2018-04-30 14:00:00,78.14,78.15,78.14,78.15,86818.0,66.5966,66.6051,66.5966,66.6051,86818.0
2018-04-30 14:30:00,78.14,78.16,78.14,78.16,91803.0,66.5966,66.6136,66.5966,66.6136,91803.0
2018-04-30 15:00:00,78.16,78.16,78.15,78.15,170592.0,66.6136,66.6136,66.6051,66.6051,170592.0
2018-04-30 15:30:00,78.15,78.15,78.13,78.13,120396.0,66.6051,66.6051,66.588,66.588,120396.0
2018-05-01 09:30:00,78.01,78.04,77.98,77.99,390332.0,66.591,66.6166,66.5653,66.5739,390332.0
2018-05-01 10:00:00,77.99,77.99,77.97,77.97,28980.0,66.5739,66.5739,66.5568,66.5568,28980.0
2018-05-01 10:30:00,77.98,77.98,77.97,77.98,26810.0,66.5653,66.5653,66.5568,66.5653,26810.0
2018-05-01 11:00:00,77.98,77.98,77.97,77.97,59519.0,66.5653,66.5653,66.5568,66.5568,59519.0
2018-05-01 11:30:00,77.98,77.98,77.97,77.97,37725.0,66.5653,66.5653,66.5568,66.5568,37725.0
2018-05-01 12:00:00,77.97,77.98,77.97,77.98,43798.0,66.5568,66.5653,66.5568,66.5653,43798.0
2018-05-01 12:30:00,77.98,77.98,77.97,77.97,28057.0,66.5653,66.5653,66.5568,66.5568,28057.0
2018-05-01 13:00:00,77.98,77.99,77.97,77.99,108273.0,66.5653,66.5739,66.5568,66.5739,108273.0
2018-05-01 13:30:00,77.99,77.99,77.97,77.98,66458.0,66.5739,66.5739,66.5568,66.5653,66458.0
2018-05-01 14:00:00,77.97,77.98,77.97,77.97,98593.0,66.5568,66.5653,66.5568,66.5568,98593.0
2018-05-01 14:30:00,77.98,77.98,77.95,77.96,51671.0,66.5653,66.5653,66.5397,66.5483,51671.0
2018-05-01 15:00:00,77.96,77.97,77.95,77.97,90753.0,66.5483,66.5568,66.5397,66.5568,90753.0
2018-05-01 15:30:00,77.96,77.97,77.95,77.96,52940.0,66.5483,66.5568,66.5397,66.5483,52940.0
2018-05-02 09:30:00,77.97,77.99,77.95,77.98,142070.0,66.5568,66.5739,66.5397,66.5653,142070.0
2018-05-02 10:00:00,77.98,77.99,77.97,77.99,210199.0,66.5653,66.5739,66.5568,66.5739,210199.0
2018-05-02 10:30:00,77.98,77.99,77.98,77.98,16867.0,66.5653,66.5739,66.5653,66.5653,16867.0
2018-05-02 11:00:00,77.99,77.99,77.98,77.98,290252.0,66.5739,66.5739,66.5653,66.5653,290252.0
2018-05-02 11:30:00,77.98,77.99,77.96,77.96,53894.0,66.5653,66.5739,66.5483,66.5483,53894.0
2018-05-02 12:00:00,77.96,77.98,77.95,77.98,280454.0,66.5483,66.5653,66.5397,66.5653,280454.0
2018-05-02 12:30:00,77.97,77.98,77.95,77.95,260829.0,66.5568,66.5653,66.5397,66.5397,260829.0
2018-05-02 13:00:00,77.95,77.97,77.95,77.96,65105.0,66.5397,66.5568,66.5397,66.5483,65105.0
2018-05-02 13:30:00,77.96,77.97,77.95,77.95,259552.0,66.5483,66.5568,66.5397,66.5397,259552.0
2018-05-02 14:00:00,77.96,78.01,77.95,78.01,88769.0,66.5483,66.591,66.5397,66.591,88769.0
2018-05-02 14:30:00,78.01,78.01,77.99,77.99,61163.0,66.591,66.591,66.5739,66.5739,61163.0
2018-05-02 15:00:00,78.0,78.01,77.99,78.0,171228.0,66.5824,66.591,66.5739,66.5824,171228.0
2018-05-02 15:30:00,78.0,78.02,78.0,78.01,218484.0,66.5824,66.5995,66.5824,66.591,218484.0
2018-05-03 09:30:00,78.05,78.07,78.05,78.06,45403.0,66.6251,66.6422,66.6251,66.6336,45403.0
2018-05-03 10:00:00,78.06,78.08,78.06,78.08,56691.0,66.6336,66.6507,66.6336,66.6507,56691.0
2018-05-03 10:30:00,78.08,78.09,78.07,78.08,45211.0,66.6507,66.6592,66.6422,66.6507,45211.0
2018-05-03 11:00:00,78.08,78.09,78.08,78.09,249486.0,66.6507,66.6592,66.6507,66.6592,249486.0
2018-05-03 11:30:00,78.09,78.09,78.08,78.08,258902.0,66.6592,66.6592,66.6507,66.6507,258902.0
2018-05-03 12:00:00,78.09,78.09,78.07,78.08,28312.0,66.6592,66.6592,66.6422,66.6507,28312.0
2018-05-03 12:30:00,78.07,78.08,78.05,78.06,114614.0,66.6422,66.6507,66.6251,66.6336,114614.0
2018-05-03 13:00:00,78.05,78.06,78.05,78.06,227081.0,66.6251,66.6336,66.6251,66.6336,227081.0
2018-05-03 13:30:00,78.06,78.06,78.05,78.06,83158.0,66.6336,66.6336,66.6251,66.6336,83158.0
2018-05-03 14:00:00,78.06,78.06,78.04,78.05,100950.0,66.6336,66.6336,66.6166,66.6251,100950.0
2018-05-03 14:30:00,78.05,78.06,78.04,78.04,74269.0,66.6251,66.6336,66.6166,66.6166,74269.0
2018-05-03 15:00:00,78.05,78.06,78.03,78.03,463420.0,66.6251,66.6336,66.608,66.608,463420.0
2018-05-03 15:30:00,78.03,78.04,78.03,78.04,219441.0,66.608,66.6166,66.608,66.6166,219441.0
2018-05-04 09:30:00,78.1,78.1,78.05,78.05,181886.0,66.6678,66.6678,66.6251,66.6251,181886.0
2018-05-04 10:00:00,78.05,78.07,78.04,78.05,72390.0,66.6251,66.6422,66.6166,66.6251,72390.0
2018-05-04 10:30:00,78.05,78.06,78.04,78.04,157726.0,66.6251,66.6336,66.6166,66.6166,157726.0
2018-05-04 11:00:00,78.05,78.05,78.01,78.01,55457.0,66.6251,66.6251,66.591,66.591,55457.0
2018-05-04 11:30:00,78.01,78.03,78.01,78.03,93124.0,66.591,66.608,66.591,66.608,93124.0
2018-05-04 12:00:00,78.02,78.03,78.01,78.03,75159.0,66.5995,66.608,66.591,66.608,75159.0
2018-05-04 12:30:00,78.03,78.04,78.02,78.04,155863.0,66.608,66.6166,66.5995,66.6166,155863.0
2018-05-04 13:00:00,78.03,78.04,78.03,78.04,65392.0,66.608,66.6166,66.608,66.6166,65392.0
2018-05-04 13:30:00,78.04,78.04,78.02,78.03,77790.0,66.6166,66.6166,66.5995,66.608,77790.0
2018-05-04 14:00:00,78.03,78.04,78.02,78.03,120656.0,66.608,66.6166,66.5995,66.608,120656.0
2018-05-04 14:30:00,78.02,78.04,78.02,78.03,152638.0,66.5995,66.6166,66.5995,66.608,152638.0
2018-05-04 15:00:00,78.04,78.04,78.02,78.02,148589.0,66.6166,66.6166,66.5995,66.5995,148589.0
2018-05-04 15:30:00,78.02,78.04,78.02,78.03,188007.0,66.5995,66.6166,66.5995,66.608,188007.0
2018-05-07 09:30:00,78.02,78.05,78.02,78.03,54654.0,66.5995,66.6251,66.5995,66.608,54654.0
2018-05-07 10:00:00,78.03,78.03,78.02,78.02,43925.0,66.608,66.608,66.5995,66.5995,43925.0
2018-05-07 10:30:00,78.02,78.03,78.02,78.03,28291.0,66.5995,66.608,66.5995,66.608,28291.0
2018-05-07 11:00:00,78.02,78.03,78.02,78.02,48910.0,66.5995,66.608,66.5995,66.5995,48910.0
2018-05-07 11:30:00,78.03,78.03,78.02,78.03,57231.0,66.608,66.608,66.5995,66.608,57231.0
2018-05-07 12:00:00,78.02,78.03,78.02,78.03,107604.0,66.5995,66.608,66.5995,66.608,107604.0
2018-05-07 12:30:00,78.03,78.03,78.02,78.03,31332.0,66.608,66.608,66.5995,66.608,31332.0
2018-05-07 13:00:00,78.03,78.05,78.02,78.04,94099.0,66.608,66.6251,66.5995,66.6166,94099.0
2018-05-07 13:30:00,78.04,78.04,78.03,78.04,69591.0,66.6166,66.6166,66.608,66.6166,69591.0
2018-05-07 14:00:00,78.03,78.04,78.03,78.04,48235.0,66.608,66.6166,66.608,66.6166,48235.0
2018-05-07 14:30:00,78.04,78.04,78.02,78.03,105677.0,66.6166,66.6166,66.5995,66.608,105677.0
2018-05-07 15:00:00,78.03,78.03,78.02,78.02,48430.0,66.608,66.608,66.5995,66.5995,48430.0
2018-05-07 15:30:00,78.02,78.04,78.02,78.03,116042.0,66.5995,66.6166,66.5995,66.608,116042.0
2018-05-08 09:30:00,78.0,78.02,78.0,78.01,61441.0,66.5824,66.5995,66.5824,66.591,61441.0
2018-05-08 10:00:00,78.0,78.01,78.0,78.0,61595.0,66.5824,66.591,66.5824,66.5824,61595.0
2018-05-08 10:30:00,78.0,78.01,78.0,78.01,40675.0,66.5824,66.591,66.5824,66.591,40675.0
2018-05-08 11:00:00,78.01,78.02,77.99,78.0,42056.0,66.591,66.5995,66.5739,66.5824,42056.0
2018-05-08 11:30:00,77.99,78.01,77.99,78.0,36569.0,66.5739,66.591,66.5739,66.5824,36569.0
2018-05-08 12:00:00,78.0,78.01,77.99,77.99,23012.0,66.5824,66.591,66.5739,66.5739,23012.0
2018-05-08 12:30:00,78.0,78.01,77.98,77.99,32423.0,66.5824,66.591,66.5653,66.5739,32423.0
2018-05-08 13:00:00,77.99,78.0,77.98,78.0,49850.0,66.5739,66.5824,66.5653,66.5824,49850.0
2018-05-08 13:30:00,77.99,78.0,77.99,78.0,31053.0,66.5739,66.5824,66.5739,66.5824,31053.0
2018-05-08 14:00:00,77.99,78.0,77.99,78.0,46411.0,66.5739,66.5824,66.5739,66.5824,46411.0
2018-05-08 14:30:00,78.0,78.02,77.99,78.0,47471.0,66.5824,66.5995,66.5739,66.5824,47471.0
2018-05-08 15:00:00,78.0,78.01,78.0,78.01,45784.0,66.5824,66.591,66.5824,66.591,45784.0
2018-05-08 15:30:00,78.0,78.01,77.98,78.01,110032.0,66.5824,66.591,66.5653,66.591,110032.0
2018-05-09 09:30:00,77.95,77.98,77.95,77.97,75264.0,66.5397,66.5653,66.5397,66.5568,75264.0
2018-05-09 10:00:00,77.97,77.99,77.97,77.98,27606.0,66.5568,66.5739,66.5568,66.5653,27606.0
2018-05-09 10:30:00,77.98,77.99,77.98,77.99,23510.0,66.5653,66.5739,66.5653,66.5739,23510.0
2018-05-09 11:00:00,77.99,77.99,77.98,77.99,21440.0,66.5739,66.5739,66.5653,66.5739,21440.0
2018-05-09 11:30:00,77.98,77.99,77.98,77.98,62051.0,66.5653,66.5739,66.5653,66.5653,62051.0
2018-05-09 12:00:00,77.98,77.99,77.96,77.98,142856.0,66.5653,66.5739,66.5483,66.5653,142856.0
2018-05-09 12:30:00,77.97,77.98,77.96,77.96,38810.0,66.5568,66.5653,66.5483,66.5483,38810.0
2018-05-09 13:00:00,77.97,77.97,77.96,77.96,41453.0,66.5568,66.5568,66.5483,66.5483,41453.0
2018-05-09 13:30:00,77.96,77.98,77.96,77.97,23459.0,66.5483,66.5653,66.5483,66.5568,23459.0
2018-05-09 14:00:00,77.98,77.98,77.96,77.97,82329.0,66.5653,66.5653,66.5483,66.5568,82329.0
2018-05-09 14:30:00,77.96,77.97,77.96,77.97,129684.0,66.5483,66.5568,66.5483,66.5568,129684.0
2018-05-09 15:00:00,77.97,77.97,77.95,77.97,55695.0,66.5568,66.5568,66.5397,66.5568,55695.0
2018-05-09 15:30:00,77.97,77.97,77.96,77.97,56291.0,66.5568,66.5568,66.5483,66.5568,56291.0
2018-05-10 09:30:00,78.0,78.02,78.0,78.01,110055.0,66.5824,66.5995,66.5824,66.591,110055.0
2018-05-10 10:00:00,78.0,78.01,78.0,78.0,48010.0,66.5824,66.591,66.5824,66.5824,48010.0
2018-05-10 10:30:00,78.0,78.01,78.0,78.0,100319.0,66.5824,66.591,66.5824,66.5824,100319.0
2018-05-10 11:00:00,78.0,78.01,77.97,77.98,112099.0,66.5824,66.591,66.5568,66.5653,112099.0
2018-05-10 11:30:00,77.98,77.98,77.97,77.98,59142.0,66.5653,66.5653,66.5568,66.5653,59142.0
2018-05-10 12:00:00,77.98,77.98,77.97,77.98,60360.0,66.5653,66.5653,66.5568,66.5653,60360.0
2018-05-10 12:30:00,77.97,77.99,77.97,77.98,104571.0,66.5568,66.5739,66.5568,66.5653,104571.0
2018-05-10 13:00:00,77.99,78.0,77.98,77.99,152429.0,66.5739,66.5824,66.5653,66.5739,152429.0
2018-05-10 13:30:00,78.0,78.0,77.98,77.98,115989.0,66.5824,66.5824,66.5653,66.5653,115989.0
2018-05-10 14:00:00,77.98,77.99,77.97,77.97,86984.0,66.5653,66.5739,66.5568,66.5568,86984.0
2018-05-10 14:30:00,77.97,77.98,77.96,77.97,112103.0,66.5568,66.5653,66.5483,66.5568,112103.0
2018-05-10 15:00:00,77.97,77.97,77.96,77.97,254062.0,66.5568,66.5568,66.5483,66.5568,254062.0
2018-05-10 15:30:00,77.97,78.0,77.96,78.0,316372.0,66.5568,66.5824,66.5483,66.5824,316372.0
2018-05-11 09:30:00,77.97,78.0,77.97,77.98,101309.0,66.5568,66.5824,66.5568,66.5653,101309.0
2018-05-11 10:00:00,77.98,77.99,77.97,77.98,51875.0,66.5653,66.5739,66.5568,66.5653,51875.0
2018-05-11 10:30:00,77.99,77.99,77.98,77.98,61616.0,66.5739,66.5739,66.5653,66.5653,61616.0
2018-05-11 11:00:00,77.98,78.0,77.98,78.0,17961.0,66.5653,66.5824,66.5653,66.5824,17961.0
2018-05-11 11:30:00,78.0,78.0,77.99,78.0,35441.0,66.5824,66.5824,66.5739,66.5824,35441.0
2018-05-11 12:00:00,78.0,78.01,77.99,78.0,49059.0,66.5824,66.591,66.5739,66.5824,49059.0
2018-05-11 12:30:00,78.0,78.01,77.99,77.99,39578.0,66.5824,66.591,66.5739,66.5739,39578.0
2018-05-11 13:00:00,78.0,78.0,77.99,77.99,47147.0,66.5824,66.5824,66.5739,66.5739,47147.0
2018-05-11 13:30:00,78.0,78.0,77.98,77.98,106392.0,66.5824,66.5824,66.5653,66.5653,106392.0
2018-05-11 14:00:00,77.98,77.99,77.98,77.98,130161.0,66.5653,66.5739,66.5653,66.5653,130161.0
2018-05-11 14:30:00,77.99,77.99,77.98,77.98,38715.0,66.5739,66.5739,66.5653,66.5653,38715.0
2018-05-11 15:00:00,77.99,77.99,77.97,77.98,109874.0,66.5739,66.5739,66.5568,66.5653,109874.0
2018-05-11 15:30:00,77.98,78.02,77.97,78.01,360112.0,66.5653,66.5995,66.5568,66.591,360112.0
2018-05-14 09:30:00,77.96,77.98,77.96,77.98,51541.0,66.5483,66.5653,66.5483,66.5653,51541.0
2018-05-14 10:00:00,77.98,77.98,77.95,77.95,50280.0,66.5653,66.5653,66.5397,66.5397,50280.0
2018-05-14 10:30:00,77.96,77.98,77.95,77.98,44667.0,66.5483,66.5653,66.5397,66.5653,44667.0
2018-05-14 11:00:00,77.98,77.98,77.97,77.97,26158.0,66.5653,66.5653,66.5568,66.5568,26158.0
2018-05-14 11:30:00,77.97,77.98,77.97,77.97,44069.0,66.5568,66.5653,66.5568,66.5568,44069.0
2018-05-14 12:00:00,77.97,77.99,77.97,77.99,62951.0,66.5568,66.5739,66.5568,66.5739,62951.0
2018-05-14 12:30:00,77.98,77.99,77.98,77.99,34057.0,66.5653,66.5739,66.5653,66.5739,34057.0
2018-05-14 13:00:00,77.98,77.99,77.98,77.99,31004.0,66.5653,66.5739,66.5653,66.5739,31004.0
2018-05-14 13:30:00,77.99,77.99,77.98,77.98,19967.0,66.5739,66.5739,66.5653,66.5653,19967.0
2018-05-14 14:00:00,77.99,77.99,77.98,77.99,97521.0,66.5739,66.5739,66.5653,66.5739,97521.0
2018-05-14 14:30:00,77.99,77.99,77.98,77.99,41797.0,66.5739,66.5739,66.5653,66.5739,41797.0
2018-05-14 15:00:00,77.99,77.99,77.97,77.98,85497.0,66.5739,66.5739,66.5568,66.5653,85497.0
2018-05-14 15:30:00,77.98,78.0,77.97,77.98,380808.0,66.5653,66.5824,66.5568,66.5653,380808.0
2018-05-15 09:30:00,77.9,77.92,77.9,77.91,58500.0,66.4971,66.5141,66.4971,66.5056,58500.0
2018-05-15 10:00:00,77.9,77.91,77.9,77.91,34919.0,66.4971,66.5056,66.4971,66.5056,34919.0
2018-05-15 10:30:00,77.91,77.92,77.9,77.92,57832.0,66.5056,66.5141,66.4971,66.5141,57832.0
2018-05-15 11:00:00,77.91,77.92,77.91,77.92,21373.0,66.5056,66.5141,66.5056,66.5141,21373.0
2018-05-15 11:30:00,77.92,77.92,77.9,77.9,46377.0,66.5141,66.5141,66.4971,66.4971,46377.0
2018-05-15 12:00:00,77.91,77.91,77.9,77.9,42032.0,66.5056,66.5056,66.4971,66.4971,42032.0
2018-05-15 12:30:00,77.91,77.91,77.9,77.91,79973.0,66.5056,66.5056,66.4971,66.5056,79973.0
2018-05-15 13:00:00,77.91,77.91,77.89,77.89,30874.0,66.5056,66.5056,66.4885,66.4885,30874.0
2018-05-15 13:30:00,77.89,77.9,77.89,77.9,49649.0,66.4885,66.4971,66.4885,66.4971,49649.0
2018-05-15 14:00:00,77.89,77.89,77.86,77.86,127186.0,66.4885,66.4885,66.4629,66.4629,127186.0
2018-05-15 14:30:00,77.86,77.88,77.86,77.88,68427.0,66.4629,66.48,66.4629,66.48,68427.0
2018-05-15 15:00:00,77.88,77.89,77.87,77.88,55753.0,66.48,66.4885,66.4714,66.48,55753.0
2018-05-15 15:30:00,77.89,77.9,77.88,77.89,82928.0,66.4885,66.4971,66.48,66.4885,82928.0
2018-05-16 09:30:00,77.87,77.89,77.87,77.89,41279.0,66.4714,66.4885,66.4714,66.4885,41279.0
2018-05-16 10:00:00,77.89,77.89,77.87,77.87,105081.0,66.4885,66.4885,66.4714,66.4714,105081.0
2018-05-16 10:30:00,77.88,77.88,77.86,77.87,96403.0,66.48,66.48,66.4629,66.4714,96403.0
2018-05-16 11:00:00,77.87,77.87,77.86,77.86,242267.0,66.4714,66.4714,66.4629,66.4629,242267.0
2018-05-16 11:30:00,77.87,77.87,77.86,77.87,116044.0,66.4714,66.4714,66.4629,66.4714,116044.0
2018-05-16 12:00:00,77.87,77.88,77.85,77.87,630837.0,66.4714,66.48,66.4544,66.4714,630837.0
2018-05-16 12:30:00,77.87,77.87,77.86,77.86,28882.0,66.4714,66.4714,66.4629,66.4629,28882.0
2018-05-16 13:00:00,77.86,77.87,77.86,77.86,82735.0,66.4629,66.4714,66.4629,66.4629,82735.0
2018-05-16 13:30:00,77.87,77.87,77.85,77.86,514999.0,66.4714,66.4714,66.4544,66.4629,514999.0
2018-05-16 14:00:00,77.86,77.86,77.85,77.86,117145.0,66.4629,66.4629,66.4544,66.4629,117145.0
2018-05-16 14:30:00,77.86,77.86,77.85,77.86,98918.0,66.4629,66.4629,66.4544,66.4629,98918.0
2018-05-16 15:00:00,77.86,77.86,77.85,77.85,48983.0,66.4629,66.4629,66.4544,66.4544,48983.0
2018-05-16 15:30:00,77.86,77.86,77.83,77.84,125996.0,66.4629,66.4629,66.4373,66.4458,125996.0
2018-05-17 09:30:00,77.91,77.91,77.87,77.89,45439.0,66.5056,66.5056,66.4714,66.4885,45439.0
2018-05-17 10:00:00,77.89,77.89,77.88,77.89,25749.0,66.4885,66.4885,66.48,66.4885,25749.0
2018-05-17 10:30:00,77.89,77.89,77.88,77.89,43799.0,66.4885,66.4885,66.48,66.4885,43799.0
2018-05-17 11:00:00,77.89,77.89,77.88,77.89,32149.0,66.4885,66.4885,66.48,66.4885,32149.0
2018-05-17 11:30:00,77.89,77.9,77.88,77.9,105800.0,66.4885,66.4971,66.48,66.4971,105800.0
2018-05-17 12:00:00,77.9,77.9,77.89,77.9,39185.0,66.4971,66.4971,66.4885,66.4971,39185.0
2018-05-17 12:30:00,77.9,77.91,77.89,77.9,27073.0,66.4971,66.5056,66.4885,66.4971,27073.0
2018-05-17 13:00:00,77.9,77.91,77.89,77.9,29260.0,66.4971,66.5056,66.4885,66.4971,29260.0
2018-05-17 13:30:00,77.9,77.9,77.89,77.89,34588.0,66.4971,66.4971,66.4885,66.4885,34588.0
2018-05-17 14:00:00,77.9,77.9,77.89,77.89,131276.0,66.4971,66.4971,66.4885,66.4885,131276.0
2018-05-17 14:30:00,77.89,77.91,77.89,77.9,62635.0,66.4885,66.5056,66.4885,66.4971,62635.0
2018-05-17 15:00:00,77.91,77.91,77.89,77.9,65966.0,66.5056,66.5056,66.4885,66.4971,65966.0
2018-05-17 15:30:00,77.9,77.9,77.88,77.89,152764.0,66.4971,66.4971,66.48,66.4885,152764.0
2018-05-18 09:30:00,77.93,77.94,77.91,77.92,68542.0,66.5227,66.5312,66.5056,66.5141,68542.0
2018-05-18 10:00:00,77.92,77.93,77.92,77.92,10045.0,66.5141,66.5227,66.5141,66.5141,10045.0
2018-05-18 10:30:00,77.93,77.96,77.93,77.96,28541.0,66.5227,66.5483,66.5227,66.5483,28541.0
2018-05-18 11:00:00,77.95,77.96,77.95,77.96,22614.0,66.5397,66.5483,66.5397,66.5483,22614.0
2018-05-18 11:30:00,77.95,77.96,77.95,77.95,60189.0,66.5397,66.5483,66.5397,66.5397,60189.0
2018-05-18 12:00:00,77.95,77.96,77.95,77.95,37614.0,66.5397,66.5483,66.5397,66.5397,37614.0
2018-05-18 12:30:00,77.95,77.96,77.95,77.95,19620.0,66.5397,66.5483,66.5397,66.5397,19620.0
2018-05-18 13:00:00,77.95,77.96,77.94,77.94,47119.0,66.5397,66.5483,66.5312,66.5312,47119.0
2018-05-18 13:30:00,77.94,77.96,77.94,77.95,61183.0,66.5312,66.5483,66.5312,66.5397,61183.0
2018-05-18 14:00:00,77.96,77.96,77.94,77.95,45606.0,66.5483,66.5483,66.5312,66.5397,45606.0
2018-05-18 14:30:00,77.94,77.96,77.94,77.95,93849.0,66.5312,66.5483,66.5312,66.5397,93849.0
2018-05-18 15:00:00,77.96,77.96,77.95,77.95,73600.0,66.5483,66.5483,66.5397,66.5397,73600.0
2018-05-18 15:30:00,77.95,77.96,77.95,77.95,51815.0,66.5397,66.5483,66.5397,66.5397,51815.0
2018-05-21 09:30:00,77.92,77.94,77.92,77.92,62366.0,66.5141,66.5312,66.5141,66.5141,62366.0
2018-05-21 10:00:00,77.92,77.94,77.92,77.94,41289.0,66.5141,66.5312,66.5141,66.5312,41289.0
2018-05-21 10:30:00,77.94,77.94,77.93,77.94,40026.0,66.5312,66.5312,66.5227,66.5312,40026.0
2018-05-21 11:00:00,77.94,77.95,77.93,77.95,158453.0,66.5312,66.5397,66.5227,66.5397,158453.0
2018-05-21 11:30:00,77.95,77.95,77.94,77.95,43361.0,66.5397,66.5397,66.5312,66.5397,43361.0
2018-05-21 12:00:00,77.95,77.95,77.94,77.95,43739.0,66.5397,66.5397,66.5312,66.5397,43739.0
2018-05-21 12:30:00,77.95,77.95,77.93,77.94,54055.0,66.5397,66.5397,66.5227,66.5312,54055.0
2018-05-21 13:00:00,77.94,77.94,77.93,77.93,27428.0,66.5312,66.5312,66.5227,66.5227,27428.0
2018-05-21 13:30:00,77.94,77.95,77.93,77.94,414386.0,66.5312,66.5397,66.5227,66.5312,414386.0
2018-05-21 14:00:00,77.93,77.95,77.93,77.95,86044.0,66.5227,66.5397,66.5227,66.5397,86044.0
2018-05-21 14:30:00,77.95,77.95,77.94,77.95,41242.0,66.5397,66.5397,66.5312,66.5397,41242.0
2018-05-21 15:00:00,77.95,77.95,77.94,77.95,53238.0,66.5397,66.5397,66.5312,66.5397,53238.0
2018-05-21 15:30:00,77.94,77.96,77.94,77.96,154258.0,66.5312,66.5483,66.5312,66.5483,154258.0
2018-05-22 09:30:00,77.94,77.97,77.94,77.97,70371.0,66.5312,66.5568,66.5312,66.5568,70371.0
2018-05-22 10:00:00,77.96,77.97,77.94,77.96,32283.0,66.5483,66.5568,66.5312,66.5483,32283.0
2018-05-22 10:30:00,77.96,77.96,77.95,77.96,53901.0,66.5483,66.5483,66.5397,66.5483,53901.0
2018-05-22 11:00:00,77.95,77.96,77.94,77.95,73968.0,66.5397,66.5483,66.5312,66.5397,73968.0
2018-05-22 11:30:00,77.94,77.96,77.94,77.95,46073.0,66.5312,66.5483,66.5312,66.5397,46073.0
2018-05-22 12:00:00,77.95,77.96,77.94,77.94,46238.0,66.5397,66.5483,66.5312,66.5312,46238.0
2018-05-22 12:30:00,77.94,77.95,77.94,77.95,33536.0,66.5312,66.5397,66.5312,66.5397,33536.0
2018-05-22 13:00:00,77.95,77.95,77.94,77.94,111003.0,66.5397,66.5397,66.5312,66.5312,111003.0
2018-05-22 13:30:00,77.95,77.95,77.94,77.95,47308.0,66.5397,66.5397,66.5312,66.5397,47308.0
2018-05-22 14:00:00,77.95,77.96,77.94,77.95,87449.0,66.5397,66.5483,66.5312,66.5397,87449.0
2018-05-22 14:30:00,77.96,77.96,77.94,77.95,39256.0,66.5483,66.5483,66.5312,66.5397,39256.0
2018-05-22 15:00:00,77.94,77.95,77.94,77.95,38684.0,66.5312,66.5397,66.5312,66.5397,38684.0
2018-05-22 15:30:00,77.95,77.96,77.94,77.96,388769.0,66.5397,66.5483,66.5312,66.5483,388769.0
2018-05-23 09:30:00,77.96,78.0,77.96,78.0,59216.0,66.5483,66.5824,66.5483,66.5824,59216.0
2018-05-23 10:00:00,77.99,78.0,77.99,77.99,60021.0,66.5739,66.5824,66.5739,66.5739,60021.0
2018-05-23 10:30:00,77.99,78.01,77.99,78.0,46196.0,66.5739,66.591,66.5739,66.5824,46196.0
2018-05-23 11:00:00,78.01,78.03,78.0,78.03,55974.0,66.591,66.608,66.5824,66.608,55974.0
2018-05-23 11:30:00,78.03,78.03,78.01,78.02,35828.0,66.608,66.608,66.591,66.5995,35828.0
2018-05-23 12:00:00,78.01,78.02,78.0,78.01,29300.0,66.591,66.5995,66.5824,66.591,29300.0
2018-05-23 12:30:00,78.01,78.02,78.0,78.01,17711.0,66.591,66.5995,66.5824,66.591,17711.0
2018-05-23 13:00:00,78.01,78.01,78.0,78.01,38125.0,66.591,66.591,66.5824,66.591,38125.0
2018-05-23 13:30:00,78.01,78.01,77.99,77.99,64058.0,66.591,66.591,66.5739,66.5739,64058.0
2018-05-23 14:00:00,78.0,78.05,77.98,78.04,50692.0,66.5824,66.6251,66.5653,66.6166,50692.0
2018-05-23 14:30:00,78.04,78.07,78.04,78.06,104674.0,66.6166,66.6422,66.6166,66.6336,104674.0
2018-05-23 15:00:00,78.06,78.08,78.06,78.07,46818.0,66.6336,66.6507,66.6336,66.6422,46818.0
2018-05-23 15:30:00,78.08,78.08,78.06,78.07,70024.0,66.6507,66.6507,66.6336,66.6422,70024.0
2018-05-25 09:30:00,78.17,78.21,78.17,78.2,70092.0,66.7275,66.7617,66.7275,66.7531,70092.0
2018-05-25 10:00:00,78.21,78.21,78.18,78.19,40538.0,66.7617,66.7617,66.7361,66.7446,40538.0
2018-05-25 10:30:00,78.2,78.2,78.19,78.2,26969.0,66.7531,66.7531,66.7446,66.7531,26969.0
2018-05-25 11:00:00,78.19,78.19,78.18,78.19,27553.0,66.7446,66.7446,66.7361,66.7446,27553.0
2018-05-25 11:30:00,78.19,78.19,78.18,78.19,78387.0,66.7446,66.7446,66.7361,66.7446,78387.0
2018-05-25 12:00:00,78.19,78.2,78.18,78.2,23990.0,66.7446,66.7531,66.7361,66.7531,23990.0
2018-05-25 12:30:00,78.2,78.21,78.19,78.2,29290.0,66.7531,66.7617,66.7446,66.7531,29290.0
2018-05-25 13:00:00,78.21,78.21,78.2,78.21,31478.0,66.7617,66.7617,66.7531,66.7617,31478.0
2018-05-25 13:30:00,78.2,78.21,78.2,78.2,62581.0,66.7531,66.7617,66.7531,66.7531,62581.0
2018-05-25 14:00:00,78.2,78.21,78.2,78.21,70207.0,66.7531,66.7617,66.7531,66.7617,70207.0
2018-05-25 14:30:00,78.21,78.21,78.2,78.21,129374.0,66.7617,66.7617,66.7531,66.7617,129374.0
2018-05-25 15:00:00,78.2,78.22,78.2,78.22,53302.0,66.7531,66.7702,66.7531,66.7702,53302.0
2018-05-25 15:30:00,78.21,78.22,78.21,78.22,82272.0,66.7617,66.7702,66.7617,66.7702,82272.0
2018-05-29 09:30:00,78.3,78.3,78.28,78.29,60650.0,66.8385,66.8385,66.8214,66.83,60650.0
2018-05-29 10:00:00,78.28,78.29,78.28,78.28,55648.0,66.8214,66.83,66.8214,66.8214,55648.0
2018-05-29 10:30:00,78.28,78.33,78.28,78.33,65366.0,66.8214,66.8641,66.8214,66.8641,65366.0
2018-05-29 11:00:00,78.33,78.35,78.32,78.34,45936.0,66.8641,66.8812,66.8556,66.8726,45936.0
2018-05-29 11:30:00,78.35,78.4,78.34,78.4,23961.0,66.8812,66.9239,66.8726,66.9239,23961.0
2018-05-29 12:00:00,78.39,78.44,78.39,78.44,34805.0,66.9153,66.958,66.9153,66.958,34805.0
2018-05-29 12:30:00,78.43,78.44,78.39,78.39,37226.0,66.9495,66.958,66.9153,66.9153,37226.0
2018-05-29 13:00:00,78.39,78.43,78.39,78.41,82606.0,66.9153,66.9495,66.9153,66.9324,82606.0
2018-05-29 13:30:00,78.41,78.44,78.41,78.42,53938.0,66.9324,66.958,66.9324,66.9409,53938.0
2018-05-29 14:00:00,78.42,78.5,78.42,78.49,80216.0,66.9409,67.0092,66.9409,67.0007,80216.0
2018-05-29 14:30:00,78.5,78.57,78.49,78.54,64821.0,67.0092,67.069,67.0007,67.0434,64821.0
2018-05-29 15:00:00,78.55,78.56,78.51,78.56,66381.0,67.0519,67.0604,67.0178,67.0604,66381.0
2018-05-29 15:30:00,78.55,78.56,78.49,78.49,190805.0,67.0519,67.0604,67.0007,67.0007,190805.0
2018-05-30 09:30:00,78.41,78.44,78.41,78.44,90265.0,66.9324,66.958,66.9324,66.958,90265.0
2018-05-30 10:00:00,78.43,78.44,78.42,78.43,74465.0,66.9495,66.958,66.9409,66.9495,74465.0
2018-05-30 10:30:00,78.42,78.44,78.4,78.41,94777.0,66.9409,66.958,66.9239,66.9324,94777.0
2018-05-30 11:00:00,78.41,78.43,78.4,78.42,53313.0,66.9324,66.9495,66.9239,66.9409,53313.0
2018-05-30 11:30:00,78.41,78.42,78.36,78.37,124905.0,66.9324,66.9409,66.8897,66.8983,124905.0
2018-05-30 12:00:00,78.38,78.38,78.37,78.38,52528.0,66.9068,66.9068,66.8983,66.9068,52528.0
2018-05-30 12:30:00,78.38,78.38,78.34,78.35,30923.0,66.9068,66.9068,66.8726,66.8812,30923.0
2018-05-30 13:00:00,78.36,78.37,78.35,78.37,32499.0,66.8897,66.8983,66.8812,66.8983,32499.0
2018-05-30 13:30:00,78.37,78.37,78.36,78.37,55853.0,66.8983,66.8983,66.8897,66.8983,55853.0
2018-05-30 14:00:00,78.36,78.37,78.36,78.37,86453.0,66.8897,66.8983,66.8897,66.8983,86453.0
2018-05-30 14:30:00,78.37,78.38,78.36,78.38,103834.0,66.8983,66.9068,66.8897,66.9068,103834.0
2018-05-30 15:00:00,78.37,78.38,78.36,78.36,33211.0,66.8983,66.9068,66.8897,66.8897,33211.0
2018-05-30 15:30:00,78.37,78.38,78.35,78.36,231422.0,66.8983,66.9068,66.8812,66.8897,231422.0
2018-05-31 09:30:00,78.32,78.36,78.32,78.36,264572.0,66.8556,66.8897,66.8556,66.8897,264572.0
2018-05-31 10:00:00,78.36,78.37,78.34,78.37,54492.0,66.8897,66.8983,66.8726,66.8983,54492.0
2018-05-31 10:30:00,78.36,78.37,78.35,78.36,141064.0,66.8897,66.8983,66.8812,66.8897,141064.0
2018-05-31 11:00:00,78.35,78.36,78.33,78.33,870997.0,66.8812,66.8897,66.8641,66.8641,870997.0
2018-05-31 11:30:00,78.32,78.33,78.28,78.32,620661.0,66.8556,66.8641,66.8214,66.8556,620661.0
2018-05-31 12:00:00,78.32,78.32,78.31,78.31,69255.0,66.8556,66.8556,66.847,66.847,69255.0
2018-05-31 12:30:00,78.32,78.32,78.3,78.31,456767.0,66.8556,66.8556,66.8385,66.847,456767.0
2018-05-31 13:00:00,78.3,78.31,78.3,78.3,561684.0,66.8385,66.847,66.8385,66.8385,561684.0
2018-05-31 13:30:00,78.31,78.35,78.3,78.34,227186.0,66.847,66.8812,66.8385,66.8726,227186.0
2018-05-31 14:00:00,78.34,78.35,78.33,78.33,249510.0,66.8726,66.8812,66.8641,66.8641,249510.0
2018-05-31 14:30:00,78.33,78.35,78.32,78.35,329745.0,66.8641,66.8812,66.8556,66.8812,329745.0
2018-05-31 15:00:00,78.35,78.35,78.33,78.34,229379.0,66.8812,66.8812,66.8641,66.8726,229379.0
2018-05-31 15:30:00,78.34,78.34,78.29,78.29,1377792.0,66.8726,66.8726,66.83,66.83,1377792.0
2018-06-01 09:30:00,78.09,78.09,78.06,78.06,48964.0,66.7696,66.7696,66.744,66.744,48964.0
2018-06-01 10:00:00,78.07,78.12,78.06,78.09,117276.0,66.7525,66.7953,66.744,66.7696,117276.0
2018-06-01 10:30:00,78.09,78.11,78.08,78.11,43080.0,66.7696,66.7867,66.7611,66.7867,43080.0
2018-06-01 11:00:00,78.1,78.11,78.1,78.11,32311.0,66.7782,66.7867,66.7782,66.7867,32311.0
2018-06-01 11:30:00,78.11,78.11,78.1,78.1,75592.0,66.7867,66.7867,66.7782,66.7782,75592.0
2018-06-01 12:00:00,78.1,78.11,78.07,78.09,49564.0,66.7782,66.7867,66.7525,66.7696,49564.0
2018-06-01 12:30:00,78.09,78.1,78.08,78.1,55062.0,66.7696,66.7782,66.7611,66.7782,55062.0
2018-06-01 13:00:00,78.1,78.1,78.09,78.09,31020.0,66.7782,66.7782,66.7696,66.7696,31020.0
2018-06-01 13:30:00,78.09,78.11,78.09,78.1,42133.0,66.7696,66.7867,66.7696,66.7782,42133.0
2018-06-01 14:00:00,78.11,78.12,78.1,78.11,86288.0,66.7867,66.7953,66.7782,66.7867,86288.0
2018-06-01 14:30:00,78.11,78.13,78.11,78.11,168651.0,66.7867,66.8038,66.7867,66.7867,168651.0
2018-06-01 15:00:00,78.1,78.11,78.09,78.1,46102.0,66.7782,66.7867,66.7696,66.7782,46102.0
2018-06-01 15:30:00,78.09,78.1,78.06,78.07,580996.0,66.7696,66.7782,66.744,66.7525,580996.0
2018-06-04 09:30:00,78.07,78.08,78.06,78.06,230031.0,66.7525,66.7611,66.744,66.744,230031.0
2018-06-04 10:00:00,78.06,78.07,78.05,78.06,214259.0,66.744,66.7525,66.7354,66.744,214259.0
2018-06-04 10:30:00,78.06,78.07,78.05,78.06,167546.0,66.744,66.7525,66.7354,66.744,167546.0
2018-06-04 11:00:00,78.06,78.07,78.05,78.06,228498.0,66.744,66.7525,66.7354,66.744,228498.0
2018-06-04 11:30:00,78.06,78.07,78.05,78.06,164435.0,66.744,66.7525,66.7354,66.744,164435.0
2018-06-04 12:00:00,78.05,78.06,78.05,78.05,192407.0,66.7354,66.744,66.7354,66.7354,192407.0
2018-06-04 12:30:00,78.05,78.06,78.05,78.05,167141.0,66.7354,66.744,66.7354,66.7354,167141.0
2018-06-04 13:00:00,78.06,78.06,78.05,78.06,346576.0,66.744,66.744,66.7354,66.744,346576.0
2018-06-04 13:30:00,78.06,78.07,78.05,78.06,562323.0,66.744,66.7525,66.7354,66.744,562323.0
2018-06-04 14:00:00,78.06,78.07,78.06,78.06,58239.0,66.744,66.7525,66.744,66.744,58239.0
2018-06-04 14:30:00,78.06,78.07,78.06,78.06,312012.0,66.744,66.7525,66.744,66.744,312012.0
2018-06-04 15:00:00,78.07,78.07,78.06,78.06,263092.0,66.7525,66.7525,66.744,66.744,263092.0
2018-06-04 15:30:00,78.06,78.07,78.01,78.02,434047.0,66.744,66.7525,66.7012,66.7098,434047.0
2018-06-05 09:30:00,78.09,78.09,78.05,78.05,46373.0,66.7696,66.7696,66.7354,66.7354,46373.0
2018-06-05 10:00:00,78.06,78.06,78.03,78.05,55571.0,66.744,66.744,66.7183,66.7354,55571.0
2018-06-05 10:30:00,78.06,78.07,78.05,78.06,43229.0,66.744,66.7525,66.7354,66.744,43229.0
2018-06-05 11:00:00,78.07,78.08,78.06,78.08,40125.0,66.7525,66.7611,66.744,66.7611,40125.0
2018-06-05 11:30:00,78.08,78.1,78.07,78.09,41439.0,66.7611,66.7782,66.7525,66.7696,41439.0
2018-06-05 12:00:00,78.09,78.11,78.07,78.11,67432.0,66.7696,66.7867,66.7525,66.7867,67432.0
2018-06-05 12:30:00,78.11,78.12,78.1,78.1,26391.0,66.7867,66.7953,66.7782,66.7782,26391.0
2018-06-05 13:00:00,78.11,78.11,78.1,78.1,57547.0,66.7867,66.7867,66.7782,66.7782,57547.0
2018-06-05 13:30:00,78.1,78.1,78.08,78.1,84764.0,66.7782,66.7782,66.7611,66.7782,84764.0
2018-06-05 14:00:00,78.1,78.1,78.08,78.09,93149.0,66.7782,66.7782,66.7611,66.7696,93149.0
2018-06-05 14:30:00,78.09,78.1,78.08,78.08,112996.0,66.7696,66.7782,66.7611,66.7611,112996.0
2018-06-05 15:00:00,78.09,78.1,78.08,78.09,143796.0,66.7696,66.7782,66.7611,66.7696,143796.0
2018-06-05 15:30:00,78.09,78.1,78.09,78.1,51213.0,66.7696,66.7782,66.7696,66.7782,51213.0
2018-06-06 09:30:00,78.06,78.06,78.04,78.04,63562.0,66.744,66.744,66.7269,66.7269,63562.0
2018-06-06 10:00:00,78.05,78.05,78.03,78.04,105026.0,66.7354,66.7354,66.7183,66.7269,105026.0
2018-06-06 10:30:00,78.03,78.04,78.02,78.04,50200.0,66.7183,66.7269,66.7098,66.7269,50200.0
2018-06-06 11:00:00,78.04,78.04,78.03,78.04,37971.0,66.7269,66.7269,66.7183,66.7269,37971.0
2018-06-06 11:30:00,78.04,78.04,78.01,78.01,75182.0,66.7269,66.7269,66.7012,66.7012,75182.0
2018-06-06 12:00:00,78.02,78.02,78.01,78.02,19626.0,66.7098,66.7098,66.7012,66.7098,19626.0
2018-06-06 12:30:00,78.02,78.02,78.01,78.02,31990.0,66.7098,66.7098,66.7012,66.7098,31990.0
2018-06-06 13:00:00,78.02,78.03,78.01,78.02,77249.0,66.7098,66.7183,66.7012,66.7098,77249.0
2018-06-06 13:30:00,78.01,78.02,78.01,78.02,43865.0,66.7012,66.7098,66.7012,66.7098,43865.0
2018-06-06 14:00:00,78.02,78.03,78.01,78.03,111896.0,66.7098,66.7183,66.7012,66.7183,111896.0
2018-06-06 14:30:00,78.02,78.05,78.02,78.05,912204.0,66.7098,66.7354,66.7098,66.7354,912204.0
2018-06-06 15:00:00,78.05,78.05,78.04,78.04,346954.0,66.7354,66.7354,66.7269,66.7269,346954.0
2018-06-06 15:30:00,78.04,78.05,78.03,78.04,441284.0,66.7269,66.7354,66.7183,66.7269,441284.0
2018-06-07 09:30:00,78.02,78.04,78.02,78.03,50822.0,66.7098,66.7269,66.7098,66.7183,50822.0
2018-06-07 10:00:00,78.03,78.04,78.01,78.03,91683.0,66.7183,66.7269,66.7012,66.7183,91683.0
2018-06-07 10:30:00,78.03,78.04,78.03,78.04,66168.0,66.7183,66.7269,66.7183,66.7269,66168.0
2018-06-07 11:00:00,78.03,78.04,78.02,78.04,75789.0,66.7183,66.7269,66.7098,66.7269,75789.0
2018-06-07 11:30:00,78.04,78.04,78.02,78.03,137039.0,66.7269,66.7269,66.7098,66.7183,137039.0
2018-06-07 12:00:00,78.03,78.05,78.02,78.05,107075.0,66.7183,66.7354,66.7098,66.7354,107075.0
2018-06-07 12:30:00,78.05,78.06,78.04,78.05,60161.0,66.7354,66.744,66.7269,66.7354,60161.0
2018-06-07 13:00:00,78.05,78.06,78.05,78.06,77128.0,66.7354,66.744,66.7354,66.744,77128.0
2018-06-07 13:30:00,78.06,78.19,78.05,78.11,169000.0,66.744,66.8551,66.7354,66.7867,169000.0
2018-06-07 14:00:00,78.11,78.14,78.09,78.09,514723.0,66.7867,66.8124,66.7696,66.7696,514723.0
2018-06-07 14:30:00,78.09,78.11,78.08,78.09,238942.0,66.7696,66.7867,66.7611,66.7696,238942.0
2018-06-07 15:00:00,78.09,78.11,78.08,78.11,698492.0,66.7696,66.7867,66.7611,66.7867,698492.0
2018-06-07 15:30:00,78.1,78.14,78.1,78.13,507017.0,66.7782,66.8124,66.7782,66.8038,507017.0
2018-06-08 09:30:00,78.06,78.09,78.06,78.08,37870.0,66.744,66.7696,66.744,66.7611,37870.0
2018-06-08 10:00:00,78.09,78.11,78.08,78.09,527808.0,66.7696,66.7867,66.7611,66.7696,527808.0
2018-06-08 10:30:00,78.09,78.1,78.09,78.09,85615.0,66.7696,66.7782,66.7696,66.7696,85615.0
2018-06-08 11:00:00,78.1,78.11,78.09,78.1,439076.0,66.7782,66.7867,66.7696,66.7782,439076.0
2018-06-08 11:30:00,78.09,78.11,78.09,78.11,100675.0,66.7696,66.7867,66.7696,66.7867,100675.0
2018-06-08 12:00:00,78.11,78.12,78.1,78.12,57637.0,66.7867,66.7953,66.7782,66.7953,57637.0
2018-06-08 12:30:00,78.12,78.12,78.11,78.12,170336.0,66.7953,66.7953,66.7867,66.7953,170336.0
2018-06-08 13:00:00,78.12,78.13,78.11,78.13,169886.0,66.7953,66.8038,66.7867,66.8038,169886.0
2018-06-08 13:30:00,78.13,78.14,78.12,78.13,719017.0,66.8038,66.8124,66.7953,66.8038,719017.0
2018-06-08 14:00:00,78.12,78.13,78.12,78.13,114882.0,66.7953,66.8038,66.7953,66.8038,114882.0
2018-06-08 14:30:00,78.13,78.14,78.11,78.11,438476.0,66.8038,66.8124,66.7867,66.7867,438476.0
2018-06-08 15:00:00,78.12,78.12,78.1,78.11,106800.0,66.7953,66.7953,66.7782,66.7867,106800.0
2018-06-08 15:30:00,78.12,78.12,78.11,78.12,170990.0,66.7953,66.7953,66.7867,66.7953,170990.0
2018-06-11 09:30:00,78.04,78.05,78.03,78.05,72818.0,66.7269,66.7354,66.7183,66.7354,72818.0
2018-06-11 10:00:00,78.05,78.06,78.04,78.06,221313.0,66.7354,66.744,66.7269,66.744,221313.0
2018-06-11 10:30:00,78.06,78.07,78.05,78.06,176365.0,66.744,66.7525,66.7354,66.744,176365.0
2018-06-11 11:00:00,78.06,78.07,78.06,78.06,117049.0,66.744,66.7525,66.744,66.744,117049.0
2018-06-11 11:30:00,78.06,78.07,78.06,78.06,27488.0,66.744,66.7525,66.744,66.744,27488.0
2018-06-11 12:00:00,78.06,78.07,78.05,78.05,30652.0,66.744,66.7525,66.7354,66.7354,30652.0
2018-06-11 12:30:00,78.05,78.07,78.05,78.06,200666.0,66.7354,66.7525,66.7354,66.744,200666.0
2018-06-11 13:00:00,78.06,78.07,78.06,78.06,77553.0,66.744,66.7525,66.744,66.744,77553.0
2018-06-11 13:30:00,78.07,78.07,78.06,78.07,38265.0,66.7525,66.7525,66.744,66.7525,38265.0
2018-06-11 14:00:00,78.06,78.07,78.05,78.06,138784.0,66.744,66.7525,66.7354,66.744,138784.0
2018-06-11 14:30:00,78.06,78.06,78.05,78.06,100952.0,66.744,66.744,66.7354,66.744,100952.0
2018-06-11 15:00:00,78.06,78.06,78.05,78.06,106035.0,66.744,66.744,66.7354,66.744,106035.0
2018-06-11 15:30:00,78.05,78.07,78.05,78.06,170546.0,66.7354,66.7525,66.7354,66.744,170546.0
2018-06-12 09:30:00,78.04,78.06,78.04,78.06,47043.0,66.7269,66.744,66.7269,66.744,47043.0
2018-06-12 10:00:00,78.06,78.06,78.03,78.05,26889.0,66.744,66.744,66.7183,66.7354,26889.0
2018-06-12 10:30:00,78.05,78.06,78.04,78.06,47816.0,66.7354,66.744,66.7269,66.744,47816.0
2018-06-12 11:00:00,78.06,78.06,78.05,78.05,84558.0,66.744,66.744,66.7354,66.7354,84558.0
2018-06-12 11:30:00,78.05,78.06,78.05,78.05,80287.0,66.7354,66.744,66.7354,66.7354,80287.0
2018-06-12 12:00:00,78.06,78.07,78.05,78.06,1846181.0,66.744,66.7525,66.7354,66.744,1846181.0
2018-06-12 12:30:00,78.06,78.06,78.05,78.06,29258.0,66.744,66.744,66.7354,66.744,29258.0
2018-06-12 13:00:00,78.06,78.07,78.03,78.06,90356.0,66.744,66.7525,66.7183,66.744,90356.0
2018-06-12 13:30:00,78.06,78.06,78.05,78.06,59168.0,66.744,66.744,66.7354,66.744,59168.0
2018-06-12 14:00:00,78.05,78.06,78.04,78.06,86630.0,66.7354,66.744,66.7269,66.744,86630.0
2018-06-12 14:30:00,78.05,78.06,78.05,78.05,90304.0,66.7354,66.744,66.7354,66.7354,90304.0
2018-06-12 15:00:00,78.06,78.06,78.05,78.05,73139.0,66.744,66.744,66.7354,66.7354,73139.0
2018-06-12 15:30:00,78.05,78.06,78.05,78.06,106478.0,66.7354,66.744,66.7354,66.744,106478.0
2018-06-13 09:30:00,78.02,78.05,78.02,78.05,82351.0,66.7098,66.7354,66.7098,66.7354,82351.0
2018-06-13 10:00:00,78.04,78.05,78.04,78.05,84279.0,66.7269,66.7354,66.7269,66.7354,84279.0
2018-06-13 10:30:00,78.04,78.05,78.04,78.04,45152.0,66.7269,66.7354,66.7269,66.7269,45152.0
2018-06-13 11:00:00,78.05,78.06,78.04,78.05,21548.0,66.7354,66.744,66.7269,66.7354,21548.0
2018-06-13 11:30:00,78.05,78.06,78.05,78.05,45604.0,66.7354,66.744,66.7354,66.7354,45604.0
2018-06-13 12:00:00,78.05,78.07,78.05,78.06,2742955.0,66.7354,66.7525,66.7354,66.744,2742955.0
2018-06-13 12:30:00,78.06,78.06,78.05,78.05,28927.0,66.744,66.744,66.7354,66.7354,28927.0
2018-06-13 13:00:00,78.06,78.06,78.04,78.05,35701.0,66.744,66.744,66.7269,66.7354,35701.0
2018-06-13 13:30:00,78.04,78.07,78.04,78.06,76342.0,66.7269,66.7525,66.7269,66.744,76342.0
2018-06-13 14:00:00,78.06,78.06,77.95,77.98,122318.0,66.744,66.744,66.6499,66.6756,122318.0
2018-06-13 14:30:00,77.97,78.0,77.93,77.98,109199.0,66.667,66.6927,66.6328,66.6756,109199.0
2018-06-13 15:00:00,77.98,77.99,77.98,77.98,67718.0,66.6756,66.6841,66.6756,66.6756,67718.0
2018-06-13 15:30:00,77.98,78.0,77.98,78.0,76911.0,66.6756,66.6927,66.6756,66.6927,76911.0
2018-06-14 09:30:00,78.04,78.04,78.02,78.03,46372.0,66.7269,66.7269,66.7098,66.7183,46372.0
2018-06-14 10:00:00,78.03,78.04,78.01,78.03,121666.0,66.7183,66.7269,66.7012,66.7183,121666.0
2018-06-14 10:30:00,78.03,78.04,78.03,78.03,83012.0,66.7183,66.7269,66.7183,66.7183,83012.0
2018-06-14 11:00:00,78.04,78.04,78.02,78.03,91121.0,66.7269,66.7269,66.7098,66.7183,91121.0
2018-06-14 11:30:00,78.03,78.03,78.01,78.01,34001.0,66.7183,66.7183,66.7012,66.7012,34001.0
2018-06-14 12:00:00,78.01,78.03,78.01,78.03,32613.0,66.7012,66.7183,66.7012,66.7183,32613.0
2018-06-14 12:30:00,78.02,78.04,78.02,78.04,35519.0,66.7098,66.7269,66.7098,66.7269,35519.0
2018-06-14 13:00:00,78.03,78.04,78.03,78.03,69590.0,66.7183,66.7269,66.7183,66.7183,69590.0
2018-06-14 13:30:00,78.04,78.04,78.02,78.02,65637.0,66.7269,66.7269,66.7098,66.7098,65637.0
2018-06-14 14:00:00,78.02,78.03,78.02,78.03,120286.0,66.7098,66.7183,66.7098,66.7183,120286.0
2018-06-14 14:30:00,78.03,78.03,78.02,78.02,64556.0,66.7183,66.7183,66.7098,66.7098,64556.0
2018-06-14 15:00:00,78.03,78.04,78.02,78.03,66615.0,66.7183,66.7269,66.7098,66.7183,66615.0
2018-06-14 15:30:00,78.03,78.05,78.03,78.05,66072.0,66.7183,66.7354,66.7183,66.7354,66072.0
2018-06-15 09:30:00,78.09,78.1,78.07,78.1,258379.0,66.7696,66.7782,66.7525,66.7782,258379.0
2018-06-15 10:00:00,78.09,78.11,78.08,78.11,79773.0,66.7696,66.7867,66.7611,66.7867,79773.0
2018-06-15 10:30:00,78.11,78.14,78.1,78.12,2271847.0,66.7867,66.8124,66.7782,66.7953,2271847.0
2018-06-15 11:00:00,78.12,78.12,78.09,78.09,50190.0,66.7953,66.7953,66.7696,66.7696,50190.0
2018-06-15 11:30:00,78.09,78.1,78.08,78.08,66438.0,66.7696,66.7782,66.7611,66.7611,66438.0
2018-06-15 12:00:00,78.08,78.09,78.08,78.09,150901.0,66.7611,66.7696,66.7611,66.7696,150901.0
2018-06-15 12:30:00,78.09,78.09,78.08,78.09,53110.0,66.7696,66.7696,66.7611,66.7696,53110.0
2018-06-15 13:00:00,78.09,78.09,78.08,78.09,83018.0,66.7696,66.7696,66.7611,66.7696,83018.0
2018-06-15 13:30:00,78.09,78.11,78.08,78.11,139246.0,66.7696,66.7867,66.7611,66.7867,139246.0
2018-06-15 14:00:00,78.11,78.11,78.1,78.11,65370.0,66.7867,66.7867,66.7782,66.7867,65370.0
2018-06-15 14:30:00,78.11,78.11,78.07,78.08,218286.0,66.7867,66.7867,66.7525,66.7611,218286.0
2018-06-15 15:00:00,78.08,78.08,78.07,78.08,65989.0,66.7611,66.7611,66.7525,66.7611,65989.0
2018-06-15 15:30:00,78.08,78.08,78.07,78.08,119005.0,66.7611,66.7611,66.7525,66.7611,119005.0
2018-06-18 09:30:00,78.07,78.1,78.07,78.09,71575.0,66.7525,66.7782,66.7525,66.7696,71575.0
2018-06-18 10:00:00,78.09,78.1,78.09,78.09,51001.0,66.7696,66.7782,66.7696,66.7696,51001.0
2018-06-18 10:30:00,78.09,78.1,78.08,78.09,53272.0,66.7696,66.7782,66.7611,66.7696,53272.0
2018-06-18 11:00:00,78.09,78.09,78.07,78.08,110238.0,66.7696,66.7696,66.7525,66.7611,110238.0
2018-06-18 11:30:00,78.07,78.08,78.07,78.08,42946.0,66.7525,66.7611,66.7525,66.7611,42946.0
2018-06-18 12:00:00,78.08,78.08,78.07,78.07,30889.0,66.7611,66.7611,66.7525,66.7525,30889.0
2018-06-18 12:30:00,78.08,78.08,78.07,78.08,56225.0,66.7611,66.7611,66.7525,66.7611,56225.0
2018-06-18 13:00:00,78.07,78.08,78.07,78.08,32230.0,66.7525,66.7611,66.7525,66.7611,32230.0
2018-06-18 13:30:00,78.08,78.08,78.07,78.07,56380.0,66.7611,66.7611,66.7525,66.7525,56380.0
2018-06-18 14:00:00,78.07,78.08,78.07,78.07,73012.0,66.7525,66.7611,66.7525,66.7525,73012.0
2018-06-18 14:30:00,78.08,78.08,78.07,78.08,38544.0,66.7611,66.7611,66.7525,66.7611,38544.0
2018-06-18 15:00:00,78.08,78.09,78.07,78.09,48095.0,66.7611,66.7696,66.7525,66.7696,48095.0
2018-06-18 15:30:00,78.08,78.09,78.08,78.08,117212.0,66.7611,66.7696,66.7611,66.7611,117212.0
2018-06-19 09:30:00,78.1,78.14,78.1,78.13,78541.0,66.7782,66.8124,66.7782,66.8038,78541.0
2018-06-19 10:00:00,78.13,78.15,78.12,78.14,40144.0,66.8038,66.8209,66.7953,66.8124,40144.0
2018-06-19 10:30:00,78.15,78.15,78.12,78.13,37598.0,66.8209,66.8209,66.7953,66.8038,37598.0
2018-06-19 11:00:00,78.13,78.14,78.12,78.12,48917.0,66.8038,66.8124,66.7953,66.7953,48917.0
2018-06-19 11:30:00,78.12,78.13,78.11,78.13,128772.0,66.7953,66.8038,66.7867,66.8038,128772.0
2018-06-19 12:00:00,78.13,78.13,78.12,78.12,66215.0,66.8038,66.8038,66.7953,66.7953,66215.0
2018-06-19 12:30:00,78.13,78.14,78.12,78.13,59711.0,66.8038,66.8124,66.7953,66.8038,59711.0
2018-06-19 13:00:00,78.13,78.14,78.12,78.14,29249.0,66.8038,66.8124,66.7953,66.8124,29249.0
2018-06-19 13:30:00,78.14,78.14,78.13,78.14,30611.0,66.8124,66.8124,66.8038,66.8124,30611.0
2018-06-19 14:00:00,78.14,78.14,78.12,78.13,102116.0,66.8124,66.8124,66.7953,66.8038,102116.0
2018-06-19 14:30:00,78.12,78.13,78.11,78.11,65880.0,66.7953,66.8038,66.7867,66.7867,65880.0
2018-06-19 15:00:00,78.12,78.13,78.11,78.13,67460.0,66.7953,66.8038,66.7867,66.8038,67460.0
2018-06-19 15:30:00,78.12,78.14,78.12,78.13,259544.0,66.7953,66.8124,66.7953,66.8038,259544.0
2018-06-20 09:30:00,78.15,78.16,78.1,78.1,120080.0,66.8209,66.8295,66.7782,66.7782,120080.0
2018-06-20 10:00:00,78.11,78.13,78.1,78.13,77771.0,66.7867,66.8038,66.7782,66.8038,77771.0
2018-06-20 10:30:00,78.12,78.12,78.11,78.12,74189.0,66.7953,66.7953,66.7867,66.7953,74189.0
2018-06-20 11:00:00,78.11,78.13,78.11,78.12,62442.0,66.7867,66.8038,66.7867,66.7953,62442.0
2018-06-20 11:30:00,78.12,78.12,78.1,78.1,89348.0,66.7953,66.7953,66.7782,66.7782,89348.0
2018-06-20 12:00:00,78.11,78.11,78.09,78.11,145483.0,66.7867,66.7867,66.7696,66.7867,145483.0
2018-06-20 12:30:00,78.1,78.11,78.09,78.1,45920.0,66.7782,66.7867,66.7696,66.7782,45920.0
2018-06-20 13:00:00,78.1,78.11,78.09,78.11,68557.0,66.7782,66.7867,66.7696,66.7867,68557.0
2018-06-20 13:30:00,78.1,78.11,78.09,78.1,51213.0,66.7782,66.7867,66.7696,66.7782,51213.0
2018-06-20 14:00:00,78.1,78.1,78.09,78.09,55177.0,66.7782,66.7782,66.7696,66.7696,55177.0
2018-06-20 14:30:00,78.09,78.1,78.09,78.09,71006.0,66.7696,66.7782,66.7696,66.7696,71006.0
2018-06-20 15:00:00,78.1,78.1,78.08,78.1,75232.0,66.7782,66.7782,66.7611,66.7782,75232.0
2018-06-20 15:30:00,78.09,78.1,78.08,78.08,273689.0,66.7696,66.7782,66.7611,66.7611,273689.0
2018-06-21 09:30:00,78.09,78.14,78.09,78.13,38817.0,66.7696,66.8124,66.7696,66.8038,38817.0
2018-06-21 10:00:00,78.13,78.16,78.12,78.16,48838.0,66.8038,66.8295,66.7953,66.8295,48838.0
2018-06-21 10:30:00,78.16,78.16,78.12,78.12,62544.0,66.8295,66.8295,66.7953,66.7953,62544.0
2018-06-21 11:00:00,78.12,78.14,78.12,78.13,51700.0,66.7953,66.8124,66.7953,66.8038,51700.0
2018-06-21 11:30:00,78.13,78.13,78.1,78.11,101819.0,66.8038,66.8038,66.7782,66.7867,101819.0
2018-06-21 12:00:00,78.1,78.13,78.1,78.11,69716.0,66.7782,66.8038,66.7782,66.7867,69716.0
2018-06-21 12:30:00,78.12,78.13,78.11,78.13,35032.0,66.7953,66.8038,66.7867,66.8038,35032.0
2018-06-21 13:00:00,78.13,78.13,78.11,78.12,7423000.0,66.8038,66.8038,66.7867,66.7953,7423000.0
2018-06-21 13:30:00,78.12,78.13,78.11,78.13,88197.0,66.7953,66.8038,66.7867,66.8038,88197.0
2018-06-21 14:00:00,78.13,78.14,78.12,78.13,124666.0,66.8038,66.8124,66.7953,66.8038,124666.0
2018-06-21 14:30:00,78.13,78.14,78.12,78.13,128926.0,66.8038,66.8124,66.7953,66.8038,128926.0
2018-06-21 15:00:00,78.14,78.14,78.12,78.13,211127.0,66.8124,66.8124,66.7953,66.8038,211127.0
2018-06-21 15:30:00,78.12,78.13,78.12,78.13,234229.0,66.7953,66.8038,66.7953,66.8038,234229.0
2018-06-22 09:30:00,78.12,78.13,78.1,78.11,91764.0,66.7953,66.8038,66.7782,66.7867,91764.0
2018-06-22 10:00:00,78.11,78.14,78.1,78.13,41493.0,66.7867,66.8124,66.7782,66.8038,41493.0
2018-06-22 10:30:00,78.13,78.15,78.12,78.13,167339.0,66.8038,66.8209,66.7953,66.8038,167339.0
2018-06-22 11:00:00,78.14,78.14,78.13,78.14,40652.0,66.8124,66.8124,66.8038,66.8124,40652.0
2018-06-22 11:30:00,78.13,78.14,78.12,78.13,38746.0,66.8038,66.8124,66.7953,66.8038,38746.0
2018-06-22 12:00:00,78.13,78.13,78.11,78.12,57448.0,66.8038,66.8038,66.7867,66.7953,57448.0
2018-06-22 12:30:00,78.12,78.12,78.11,78.12,32034.0,66.7953,66.7953,66.7867,66.7953,32034.0
2018-06-22 13:00:00,78.12,78.12,78.11,78.12,76331.0,66.7953,66.7953,66.7867,66.7953,76331.0
2018-06-22 13:30:00,78.12,78.12,78.11,78.12,30793.0,66.7953,66.7953,66.7867,66.7953,30793.0
2018-06-22 14:00:00,78.12,78.12,78.11,78.11,70726.0,66.7953,66.7953,66.7867,66.7867,70726.0
2018-06-22 14:30:00,78.12,78.13,78.11,78.13,86715.0,66.7953,66.8038,66.7867,66.8038,86715.0
2018-06-22 15:00:00,78.13,78.13,78.11,78.12,66098.0,66.8038,66.8038,66.7867,66.7953,66098.0
2018-06-22 15:30:00,78.12,78.13,78.11,78.13,95148.0,66.7953,66.8038,66.7867,66.8038,95148.0
2018-06-25 09:30:00,78.13,78.17,78.13,78.17,54735.0,66.8038,66.838,66.8038,66.838,54735.0
2018-06-25 10:00:00,78.17,78.19,78.17,78.17,53495.0,66.838,66.8551,66.838,66.838,53495.0
2018-06-25 10:30:00,78.17,78.18,78.16,78.18,44896.0,66.838,66.8466,66.8295,66.8466,44896.0
2018-06-25 11:00:00,78.18,78.18,78.16,78.18,49116.0,66.8466,66.8466,66.8295,66.8466,49116.0
2018-06-25 11:30:00,78.17,78.19,78.15,78.16,48854.0,66.838,66.8551,66.8209,66.8295,48854.0
2018-06-25 12:00:00,78.17,78.18,78.15,78.16,40486.0,66.838,66.8466,66.8209,66.8295,40486.0
2018-06-25 12:30:00,78.16,78.16,78.14,78.16,249462.0,66.8295,66.8295,66.8124,66.8295,249462.0
2018-06-25 13:00:00,78.16,78.16,78.15,78.16,121005.0,66.8295,66.8295,66.8209,66.8295,121005.0
2018-06-25 13:30:00,78.15,78.16,78.15,78.16,40074.0,66.8209,66.8295,66.8209,66.8295,40074.0
2018-06-25 14:00:00,78.16,78.16,78.15,78.15,85403.0,66.8295,66.8295,66.8209,66.8209,85403.0
2018-06-25 14:30:00,78.15,78.17,78.15,78.16,62471.0,66.8209,66.838,66.8209,66.8295,62471.0
2018-06-25 15:00:00,78.17,78.17,78.16,78.16,89560.0,66.838,66.838,66.8295,66.8295,89560.0
2018-06-25 15:30:00,78.17,78.17,78.15,78.15,66327.0,66.838,66.838,66.8209,66.8209,66327.0
2018-06-26 09:30:00,78.15,78.18,78.15,78.17,76103.0,66.8209,66.8466,66.8209,66.838,76103.0
2018-06-26 10:00:00,78.17,78.18,78.15,78.17,62991.0,66.838,66.8466,66.8209,66.838,62991.0
2018-06-26 10:30:00,78.17,78.19,78.16,78.18,146522.0,66.838,66.8551,66.8295,66.8466,146522.0
2018-06-26 11:00:00,78.18,78.19,78.17,78.18,54530.0,66.8466,66.8551,66.838,66.8466,54530.0
2018-06-26 11:30:00,78.19,78.19,78.18,78.19,59266.0,66.8551,66.8551,66.8466,66.8551,59266.0
2018-06-26 12:00:00,78.19,78.19,78.18,78.18,26247.0,66.8551,66.8551,66.8466,66.8466,26247.0
2018-06-26 12:30:00,78.19,78.19,78.18,78.19,52485.0,66.8551,66.8551,66.8466,66.8551,52485.0
2018-06-26 13:00:00,78.19,78.19,78.17,78.17,46776.0,66.8551,66.8551,66.838,66.838,46776.0
2018-06-26 13:30:00,78.17,78.18,78.16,78.17,45869.0,66.838,66.8466,66.8295,66.838,45869.0
2018-06-26 14:00:00,78.18,78.19,78.17,78.18,138197.0,66.8466,66.8551,66.838,66.8466,138197.0
2018-06-26 14:30:00,78.18,78.19,78.17,78.17,65145.0,66.8466,66.8551,66.838,66.838,65145.0
2018-06-26 15:00:00,78.18,78.19,78.17,78.18,77024.0,66.8466,66.8551,66.838,66.8466,77024.0
2018-06-26 15:30:00,78.18,78.19,78.17,78.18,134958.0,66.8466,66.8551,66.838,66.8466,134958.0
2018-06-27 09:30:00,78.23,78.25,78.23,78.24,72013.0,66.8893,66.9064,66.8893,66.8979,72013.0
2018-06-27 10:00:00,78.25,78.25,78.23,78.24,25462.0,66.9064,66.9064,66.8893,66.8979,25462.0
2018-06-27 10:30:00,78.24,78.25,78.23,78.23,73291.0,66.8979,66.9064,66.8893,66.8893,73291.0
2018-06-27 11:00:00,78.23,78.25,78.23,78.25,53428.0,66.8893,66.9064,66.8893,66.9064,53428.0
2018-06-27 11:30:00,78.25,78.26,78.24,78.26,112372.0,66.9064,66.915,66.8979,66.915,112372.0
2018-06-27 12:00:00,78.25,78.26,78.24,78.25,55082.0,66.9064,66.915,66.8979,66.9064,55082.0
2018-06-27 12:30:00,78.25,78.27,78.24,78.26,54328.0,66.9064,66.9235,66.8979,66.915,54328.0
2018-06-27 13:00:00,78.27,78.28,78.25,78.27,53193.0,66.9235,66.9321,66.9064,66.9235,53193.0
2018-06-27 13:30:00,78.27,78.28,78.25,78.27,72741.0,66.9235,66.9321,66.9064,66.9235,72741.0
2018-06-27 14:00:00,78.26,78.28,78.26,78.27,82312.0,66.915,66.9321,66.915,66.9235,82312.0
2018-06-27 14:30:00,78.27,78.29,78.26,78.27,125628.0,66.9235,66.9406,66.915,66.9235,125628.0
2018-06-27 15:00:00,78.28,78.28,78.27,78.27,74721.0,66.9321,66.9321,66.9235,66.9235,74721.0
2018-06-27 15:30:00,78.27,78.28,78.27,78.28,74888.0,66.9235,66.9321,66.9235,66.9321,74888.0
2018-06-28 09:30:00,78.29,78.29,78.26,78.27,33148.0,66.9406,66.9406,66.915,66.9235,33148.0
2018-06-28 10:00:00,78.27,78.28,78.26,78.28,45819.0,66.9235,66.9321,66.915,66.9321,45819.0
2018-06-28 10:30:00,78.27,78.28,78.25,78.27,37412.0,66.9235,66.9321,66.9064,66.9235,37412.0
2018-06-28 11:00:00,78.26,78.27,78.24,78.25,32269.0,66.915,66.9235,66.8979,66.9064,32269.0
2018-06-28 11:30:00,78.25,78.25,78.24,78.25,28847.0,66.9064,66.9064,66.8979,66.9064,28847.0
2018-06-28 12:00:00,78.25,78.25,78.24,78.24,13655.0,66.9064,66.9064,66.8979,66.8979,13655.0
2018-06-28 12:30:00,78.25,78.26,78.23,78.23,92932.0,66.9064,66.915,66.8893,66.8893,92932.0
2018-06-28 13:00:00,78.24,78.25,78.23,78.23,62451.0,66.8979,66.9064,66.8893,66.8893,62451.0
2018-06-28 13:30:00,78.24,78.25,78.23,78.25,46826.0,66.8979,66.9064,66.8893,66.9064,46826.0
2018-06-28 14:00:00,78.24,78.25,78.24,78.25,132449.0,66.8979,66.9064,66.8979,66.9064,132449.0
2018-06-28 14:30:00,78.25,78.25,78.23,78.24,54457.0,66.9064,66.9064,66.8893,66.8979,54457.0
2018-06-28 15:00:00,78.23,78.25,78.23,78.25,80947.0,66.8893,66.9064,66.8893,66.9064,80947.0
2018-06-28 15:30:00,78.24,78.26,78.24,78.26,98428.0,66.8979,66.915,66.8979,66.915,98428.0
2018-06-29 09:30:00,78.21,78.23,78.21,78.22,257001.0,66.8722,66.8893,66.8722,66.8808,257001.0
2018-06-29 10:00:00,78.22,78.22,78.21,78.21,112377.0,66.8808,66.8808,66.8722,66.8722,112377.0
2018-06-29 10:30:00,78.22,78.22,78.21,78.21,528048.0,66.8808,66.8808,66.8722,66.8722,528048.0
2018-06-29 11:00:00,78.21,78.22,78.21,78.22,81958.0,66.8722,66.8808,66.8722,66.8808,81958.0
2018-06-29 11:30:00,78.22,78.22,78.21,78.22,373770.0,66.8808,66.8808,66.8722,66.8808,373770.0
2018-06-29 12:00:00,78.22,78.22,78.21,78.22,38455.0,66.8808,66.8808,66.8722,66.8808,38455.0
2018-06-29 12:30:00,78.21,78.22,78.21,78.21,261879.0,66.8722,66.8808,66.8722,66.8722,261879.0
2018-06-29 13:00:00,78.21,78.22,78.21,78.21,112817.0,66.8722,66.8808,66.8722,66.8722,112817.0
2018-06-29 13:30:00,78.21,78.22,78.21,78.22,129861.0,66.8722,66.8808,66.8722,66.8808,129861.0
2018-06-29 14:00:00,78.22,78.22,78.21,78.22,458915.0,66.8808,66.8808,66.8722,66.8808,458915.0
2018-06-29 14:30:00,78.22,78.22,78.21,78.22,161528.0,66.8808,66.8808,66.8722,66.8808,161528.0
2018-06-29 15:00:00,78.22,78.22,78.21,78.21,263543.0,66.8808,66.8808,66.8722,66.8722,263543.0
2018-06-29 15:30:00,78.22,78.22,78.19,78.21,349690.0,66.8808,66.8808,66.8551,66.8722,349690.0
2018-07-02 09:30:00,78.1,78.11,78.1,78.11,138097.0,66.8842,66.8928,66.8842,66.8928,138097.0
2018-07-02 10:00:00,78.1,78.1,78.08,78.08,41255.0,66.8842,66.8842,66.8671,66.8671,41255.0
2018-07-02 10:30:00,78.09,78.09,78.07,78.08,47180.0,66.8756,66.8756,66.8585,66.8671,47180.0
2018-07-02 11:00:00,78.08,78.08,78.06,78.07,88193.0,66.8671,66.8671,66.85,66.8585,88193.0
2018-07-02 11:30:00,78.07,78.08,78.07,78.07,49352.0,66.8585,66.8671,66.8585,66.8585,49352.0
2018-07-02 12:00:00,78.08,78.09,78.07,78.08,42835.0,66.8671,66.8756,66.8585,66.8671,42835.0
2018-07-02 12:30:00,78.09,78.09,78.06,78.06,68649.0,66.8756,66.8756,66.85,66.85,68649.0
2018-07-02 13:00:00,78.06,78.08,78.06,78.07,43865.0,66.85,66.8671,66.85,66.8585,43865.0
2018-07-02 13:30:00,78.08,78.08,78.05,78.06,43245.0,66.8671,66.8671,66.8414,66.85,43245.0
2018-07-02 14:00:00,78.06,78.07,78.04,78.07,322661.0,66.85,66.8585,66.8328,66.8585,322661.0
2018-07-02 14:30:00,78.07,78.07,78.05,78.06,112139.0,66.8585,66.8585,66.8414,66.85,112139.0
2018-07-02 15:00:00,78.06,78.07,78.05,78.06,42251.0,66.85,66.8585,66.8414,66.85,42251.0
2018-07-02 15:30:00,78.05,78.06,78.05,78.05,68711.0,66.8414,66.85,66.8414,66.8414,68711.0
2018-07-03 09:30:00,78.09,78.09,78.07,78.07,50157.0,66.8756,66.8756,66.8585,66.8585,50157.0
2018-07-03 10:00:00,78.08,78.1,78.07,78.09,55734.0,66.8671,66.8842,66.8585,66.8756,55734.0
2018-07-03 10:30:00,78.09,78.13,78.09,78.13,39970.0,66.8756,66.9099,66.8756,66.9099,39970.0
2018-07-03 11:00:00,78.13,78.13,78.1,78.12,96170.0,66.9099,66.9099,66.8842,66.9013,96170.0
2018-07-03 11:30:00,78.13,78.14,78.11,78.14,164498.0,66.9099,66.9185,66.8928,66.9185,164498.0
2018-07-03 12:00:00,78.14,78.14,78.09,78.11,128970.0,66.9185,66.9185,66.8756,66.8928,128970.0
2018-07-03 12:30:00,78.1,78.13,78.1,78.12,94041.0,66.8842,66.9099,66.8842,66.9013,94041.0
2018-07-05 09:30:00,78.1,78.12,78.1,78.12,158474.0,66.8842,66.9013,66.8842,66.9013,158474.0
2018-07-05 10:00:00,78.12,78.13,78.11,78.13,56735.0,66.9013,66.9099,66.8928,66.9099,56735.0
2018-07-05 10:30:00,78.13,78.13,78.1,78.13,1400018.0,66.9099,66.9099,66.8842,66.9099,1400018.0
2018-07-05 11:00:00,78.13,78.14,78.12,78.13,283088.0,66.9099,66.9185,66.9013,66.9099,283088.0
2018-07-05 11:30:00,78.13,78.13,78.1,78.12,216578.0,66.9099,66.9099,66.8842,66.9013,216578.0
2018-07-05 12:00:00,78.12,78.13,78.11,78.12,142241.0,66.9013,66.9099,66.8928,66.9013,142241.0
2018-07-05 12:30:00,78.12,78.12,78.11,78.11,84619.0,66.9013,66.9013,66.8928,66.8928,84619.0
2018-07-05 13:00:00,78.11,78.12,78.1,78.11,208067.0,66.8928,66.9013,66.8842,66.8928,208067.0
2018-07-05 13:30:00,78.11,78.12,78.09,78.11,538646.0,66.8928,66.9013,66.8756,66.8928,538646.0
2018-07-05 14:00:00,78.11,78.12,78.11,78.12,306998.0,66.8928,66.9013,66.8928,66.9013,306998.0
2018-07-05 14:30:00,78.11,78.12,78.09,78.1,141040.0,66.8928,66.9013,66.8756,66.8842,141040.0
2018-07-05 15:00:00,78.09,78.11,78.09,78.11,46770.0,66.8756,66.8928,66.8756,66.8928,46770.0
2018-07-05 15:30:00,78.11,78.11,78.09,78.09,396126.0,66.8928,66.8928,66.8756,66.8756,396126.0
2018-07-06 09:30:00,78.14,78.16,78.13,78.14,223880.0,66.9185,66.9356,66.9099,66.9185,223880.0
2018-07-06 10:00:00,78.15,78.16,78.14,78.15,62968.0,66.927,66.9356,66.9185,66.927,62968.0
2018-07-06 10:30:00,78.14,78.15,78.14,78.15,32505.0,66.9185,66.927,66.9185,66.927,32505.0
2018-07-06 11:00:00,78.15,78.15,78.13,78.14,284528.0,66.927,66.927,66.9099,66.9185,284528.0
2018-07-06 11:30:00,78.14,78.14,78.13,78.14,179762.0,66.9185,66.9185,66.9099,66.9185,179762.0
2018-07-06 12:00:00,78.14,78.14,78.13,78.13,113791.0,66.9185,66.9185,66.9099,66.9099,113791.0
2018-07-06 12:30:00,78.14,78.16,78.13,78.16,52466.0,66.9185,66.9356,66.9099,66.9356,52466.0
2018-07-06 13:00:00,78.16,78.16,78.15,78.16,194647.0,66.9356,66.9356,66.927,66.9356,194647.0
2018-07-06 13:30:00,78.16,78.16,78.15,78.16,196495.0,66.9356,66.9356,66.927,66.9356,196495.0
2018-07-06 14:00:00,78.16,78.16,78.15,78.16,142129.0,66.9356,66.9356,66.927,66.9356,142129.0
2018-07-06 14:30:00,78.16,78.16,78.15,78.16,36181.0,66.9356,66.9356,66.927,66.9356,36181.0
2018-07-06 15:00:00,78.16,78.17,78.15,78.17,189135.0,66.9356,66.9442,66.927,66.9442,189135.0
2018-07-06 15:30:00,78.17,78.17,78.14,78.15,228498.0,66.9442,66.9442,66.9185,66.927,228498.0
2018-07-09 09:30:00,78.12,78.12,78.1,78.11,49123.0,66.9013,66.9013,66.8842,66.8928,49123.0
2018-07-09 10:00:00,78.11,78.12,78.1,78.11,70842.0,66.8928,66.9013,66.8842,66.8928,70842.0
2018-07-09 10:30:00,78.12,78.12,78.1,78.11,82491.0,66.9013,66.9013,66.8842,66.8928,82491.0
2018-07-09 11:00:00,78.11,78.12,78.1,78.12,45407.0,66.8928,66.9013,66.8842,66.9013,45407.0
2018-07-09 11:30:00,78.12,78.12,78.11,78.12,80437.0,66.9013,66.9013,66.8928,66.9013,80437.0
2018-07-09 12:00:00,78.12,78.13,78.11,78.13,42194.0,66.9013,66.9099,66.8928,66.9099,42194.0
2018-07-09 12:30:00,78.13,78.13,78.11,78.12,55574.0,66.9099,66.9099,66.8928,66.9013,55574.0
2018-07-09 13:00:00,78.12,78.12,78.09,78.11,654068.0,66.9013,66.9013,66.8756,66.8928,654068.0
2018-07-09 13:30:00,78.12,78.12,78.1,78.11,68250.0,66.9013,66.9013,66.8842,66.8928,68250.0
2018-07-09 14:00:00,78.11,78.11,78.1,78.11,129681.0,66.8928,66.8928,66.8842,66.8928,129681.0
2018-07-09 14:30:00,78.11,78.11,78.1,78.1,85161.0,66.8928,66.8928,66.8842,66.8842,85161.0
2018-07-09 15:00:00,78.11,78.11,78.1,78.11,66220.0,66.8928,66.8928,66.8842,66.8928,66220.0
2018-07-09 15:30:00,78.1,78.12,78.1,78.12,93046.0,66.8842,66.9013,66.8842,66.9013,93046.0
2018-07-10 09:30:00,78.11,78.11,78.1,78.1,64718.0,66.8928,66.8928,66.8842,66.8842,64718.0
2018-07-10 10:00:00,78.1,78.12,78.1,78.11,41699.0,66.8842,66.9013,66.8842,66.8928,41699.0
2018-07-10 10:30:00,78.12,78.12,78.1,78.12,63886.0,66.9013,66.9013,66.8842,66.9013,63886.0
2018-07-10 11:00:00,78.12,78.12,78.1,78.11,33211.0,66.9013,66.9013,66.8842,66.8928,33211.0
2018-07-10 11:30:00,78.11,78.11,78.1,78.11,141356.0,66.8928,66.8928,66.8842,66.8928,141356.0
2018-07-10 12:00:00,78.11,78.11,78.1,78.11,30093.0,66.8928,66.8928,66.8842,66.8928,30093.0
2018-07-10 12:30:00,78.1,78.11,78.1,78.11,48020.0,66.8842,66.8928,66.8842,66.8928,48020.0
2018-07-10 13:00:00,78.11,78.11,78.1,78.11,68384.0,66.8928,66.8928,66.8842,66.8928,68384.0
2018-07-10 13:30:00,78.11,78.11,78.09,78.1,58012.0,66.8928,66.8928,66.8756,66.8842,58012.0
2018-07-10 14:00:00,78.1,78.1,78.09,78.1,87442.0,66.8842,66.8842,66.8756,66.8842,87442.0
2018-07-10 14:30:00,78.09,78.1,78.08,78.09,58546.0,66.8756,66.8842,66.8671,66.8756,58546.0
2018-07-10 15:00:00,78.09,78.09,78.07,78.08,127208.0,66.8756,66.8756,66.8585,66.8671,127208.0
2018-07-10 15:30:00,78.07,78.09,78.07,78.09,73294.0,66.8585,66.8756,66.8585,66.8756,73294.0
2018-07-11 09:30:00,78.09,78.13,78.09,78.11,57149.0,66.8756,66.9099,66.8756,66.8928,57149.0
2018-07-11 10:00:00,78.11,78.11,78.07,78.08,50947.0,66.8928,66.8928,66.8585,66.8671,50947.0
2018-07-11 10:30:00,78.08,78.09,78.07,78.08,36853.0,66.8671,66.8756,66.8585,66.8671,36853.0
2018-07-11 11:00:00,78.09,78.09,78.08,78.09,53760.0,66.8756,66.8756,66.8671,66.8756,53760.0
2018-07-11 11:30:00,78.09,78.1,78.08,78.09,41124.0,66.8756,66.8842,66.8671,66.8756,41124.0
2018-07-11 12:00:00,78.09,78.1,78.08,78.09,1542559.0,66.8756,66.8842,66.8671,66.8756,1542559.0
2018-07-11 12:30:00,78.09,78.09,78.08,78.08,49645.0,66.8756,66.8756,66.8671,66.8671,49645.0
2018-07-11 13:00:00,78.08,78.11,78.08,78.11,37190.0,66.8671,66.8928,66.8671,66.8928,37190.0
2018-07-11 13:30:00,78.11,78.11,78.09,78.09,47505.0,66.8928,66.8928,66.8756,66.8756,47505.0
2018-07-11 14:00:00,78.1,78.13,78.09,78.12,58584.0,66.8842,66.9099,66.8756,66.9013,58584.0
2018-07-11 14:30:00,78.11,78.12,78.1,78.12,160808.0,66.8928,66.9013,66.8842,66.9013,160808.0
2018-07-11 15:00:00,78.12,78.12,78.11,78.11,48444.0,66.9013,66.9013,66.8928,66.8928,48444.0
2018-07-11 15:30:00,78.12,78.12,78.1,78.1,86789.0,66.9013,66.9013,66.8842,66.8842,86789.0
2018-07-12 09:30:00,78.1,78.12,78.1,78.11,55967.0,66.8842,66.9013,66.8842,66.8928,55967.0
2018-07-12 10:00:00,78.12,78.13,78.1,78.12,25033.0,66.9013,66.9099,66.8842,66.9013,25033.0
2018-07-12 10:30:00,78.13,78.13,78.12,78.13,17060.0,66.9099,66.9099,66.9013,66.9099,17060.0
2018-07-12 11:00:00,78.13,78.13,78.11,78.11,28988.0,66.9099,66.9099,66.8928,66.8928,28988.0
2018-07-12 11:30:00,78.12,78.12,78.11,78.11,33419.0,66.9013,66.9013,66.8928,66.8928,33419.0
2018-07-12 12:00:00,78.11,78.12,78.11,78.11,40435.0,66.8928,66.9013,66.8928,66.8928,40435.0
2018-07-12 12:30:00,78.12,78.12,78.11,78.11,26655.0,66.9013,66.9013,66.8928,66.8928,26655.0
2018-07-12 13:00:00,78.12,78.12,78.11,78.12,33671.0,66.9013,66.9013,66.8928,66.9013,33671.0
2018-07-12 13:30:00,78.11,78.12,78.11,78.12,26510.0,66.8928,66.9013,66.8928,66.9013,26510.0
2018-07-12 14:00:00,78.11,78.12,78.11,78.12,69672.0,66.8928,66.9013,66.8928,66.9013,69672.0
2018-07-12 14:30:00,78.11,78.13,78.11,78.13,50389.0,66.8928,66.9099,66.8928,66.9099,50389.0
2018-07-12 15:00:00,78.13,78.13,78.12,78.13,38121.0,66.9099,66.9099,66.9013,66.9099,38121.0
2018-07-12 15:30:00,78.13,78.14,78.12,78.13,63241.0,66.9099,66.9185,66.9013,66.9099,63241.0
2018-07-13 09:30:00,78.12,78.15,78.12,78.15,151556.0,66.9013,66.927,66.9013,66.927,151556.0
2018-07-13 10:00:00,78.14,78.16,78.14,78.16,82757.0,66.9185,66.9356,66.9185,66.9356,82757.0
2018-07-13 10:30:00,78.15,78.16,78.15,78.15,80847.0,66.927,66.9356,66.927,66.927,80847.0
2018-07-13 11:00:00,78.16,78.16,78.15,78.16,59193.0,66.9356,66.9356,66.927,66.9356,59193.0
2018-07-13 11:30:00,78.16,78.17,78.15,78.17,71430.0,66.9356,66.9442,66.927,66.9442,71430.0
2018-07-13 12:00:00,78.17,78.17,78.16,78.17,115568.0,66.9442,66.9442,66.9356,66.9442,115568.0
2018-07-13 12:30:00,78.17,78.17,78.16,78.17,44704.0,66.9442,66.9442,66.9356,66.9442,44704.0
2018-07-13 13:00:00,78.17,78.17,78.16,78.17,63551.0,66.9442,66.9442,66.9356,66.9442,63551.0
2018-07-13 13:30:00,78.17,78.17,78.15,78.16,130972.0,66.9442,66.9442,66.927,66.9356,130972.0
2018-07-13 14:00:00,78.16,78.17,78.16,78.17,76660.0,66.9356,66.9442,66.9356,66.9442,76660.0
2018-07-13 14:30:00,78.17,78.17,78.16,78.16,41927.0,66.9442,66.9442,66.9356,66.9356,41927.0
2018-07-13 15:00:00,78.16,78.17,78.16,78.17,59972.0,66.9356,66.9442,66.9356,66.9442,59972.0
2018-07-13 15:30:00,78.17,78.17,78.16,78.16,49299.0,66.9442,66.9442,66.9356,66.9356,49299.0
2018-07-16 09:30:00,78.15,78.15,78.1,78.12,95407.0,66.927,66.927,66.8842,66.9013,95407.0
2018-07-16 10:00:00,78.12,78.12,78.11,78.11,101277.0,66.9013,66.9013,66.8928,66.8928,101277.0
2018-07-16 10:30:00,78.12,78.12,78.1,78.11,60942.0,66.9013,66.9013,66.8842,66.8928,60942.0
2018-07-16 11:00:00,78.1,78.11,78.1,78.1,49335.0,66.8842,66.8928,66.8842,66.8842,49335.0
2018-07-16 11:30:00,78.1,78.12,78.1,78.12,40133.0,66.8842,66.9013,66.8842,66.9013,40133.0
2018-07-16 12:00:00,78.12,78.13,78.11,78.12,86974.0,66.9013,66.9099,66.8928,66.9013,86974.0
2018-07-16 12:30:00,78.12,78.13,78.12,78.13,211271.0,66.9013,66.9099,66.9013,66.9099,211271.0
2018-07-16 13:00:00,78.13,78.13,78.12,78.13,36730.0,66.9099,66.9099,66.9013,66.9099,36730.0
2018-07-16 13:30:00,78.13,78.14,78.12,78.14,90222.0,66.9099,66.9185,66.9013,66.9185,90222.0
2018-07-16 14:00:00,78.14,78.14,78.13,78.14,201151.0,66.9185,66.9185,66.9099,66.9185,201151.0
2018-07-16 14:30:00,78.13,78.14,78.13,78.14,83359.0,66.9099,66.9185,66.9099,66.9185,83359.0
2018-07-16 15:00:00,78.14,78.14,78.13,78.14,97227.0,66.9185,66.9185,66.9099,66.9185,97227.0
2018-07-16 15:30:00,78.14,78.14,78.13,78.13,81401.0,66.9185,66.9185,66.9099,66.9099,81401.0
2018-07-17 09:30:00,78.12,78.15,78.12,78.12,41510.0,66.9013,66.927,66.9013,66.9013,41510.0
2018-07-17 10:00:00,78.13,78.14,78.12,78.12,29842.0,66.9099,66.9185,66.9013,66.9013,29842.0
2018-07-17 10:30:00,78.12,78.13,78.11,78.12,30485.0,66.9013,66.9099,66.8928,66.9013,30485.0
2018-07-17 11:00:00,78.12,78.14,78.12,78.13,46780.0,66.9013,66.9185,66.9013,66.9099,46780.0
2018-07-17 11:30:00,78.14,78.14,78.12,78.13,56303.0,66.9185,66.9185,66.9013,66.9099,56303.0
2018-07-17 12:00:00,78.14,78.14,78.12,78.13,33921.0,66.9185,66.9185,66.9013,66.9099,33921.0
2018-07-17 12:30:00,78.14,78.14,78.13,78.14,76612.0,66.9185,66.9185,66.9099,66.9185,76612.0
2018-07-17 13:00:00,78.14,78.14,78.13,78.14,119984.0,66.9185,66.9185,66.9099,66.9185,119984.0
2018-07-17 13:30:00,78.14,78.14,78.12,78.13,83724.0,66.9185,66.9185,66.9013,66.9099,83724.0
2018-07-17 14:00:00,78.14,78.14,78.12,78.12,76653.0,66.9185,66.9185,66.9013,66.9013,76653.0
2018-07-17 14:30:00,78.12,78.13,78.12,78.13,83299.0,66.9013,66.9099,66.9013,66.9099,83299.0
2018-07-17 15:00:00,78.13,78.13,78.12,78.13,46503.0,66.9099,66.9099,66.9013,66.9099,46503.0
2018-07-17 15:30:00,78.12,78.13,78.12,78.13,48787.0,66.9013,66.9099,66.9013,66.9099,48787.0
2018-07-18 09:30:00,78.12,78.14,78.12,78.14,43567.0,66.9013,66.9185,66.9013,66.9185,43567.0
2018-07-18 10:00:00,78.14,78.15,78.13,78.15,62505.0,66.9185,66.927,66.9099,66.927,62505.0
2018-07-18 10:30:00,78.14,78.15,78.13,78.14,49080.0,66.9185,66.927,66.9099,66.9185,49080.0
2018-07-18 11:00:00,78.14,78.14,78.13,78.14,30051.0,66.9185,66.9185,66.9099,66.9185,30051.0
2018-07-18 11:30:00,78.13,78.15,78.13,78.14,59545.0,66.9099,66.927,66.9099,66.9185,59545.0
2018-07-18 12:00:00,78.14,78.14,78.13,78.14,57479.0,66.9185,66.9185,66.9099,66.9185,57479.0
2018-07-18 12:30:00,78.13,78.14,78.12,78.13,136846.0,66.9099,66.9185,66.9013,66.9099,136846.0
2018-07-18 13:00:00,78.12,78.14,78.12,78.13,395683.0,66.9013,66.9185,66.9013,66.9099,395683.0
2018-07-18 13:30:00,78.14,78.14,78.12,78.13,75113.0,66.9185,66.9185,66.9013,66.9099,75113.0
2018-07-18 14:00:00,78.13,78.13,78.11,78.11,122041.0,66.9099,66.9099,66.8928,66.8928,122041.0
2018-07-18 14:30:00,78.12,78.13,78.11,78.13,214404.0,66.9013,66.9099,66.8928,66.9099,214404.0
2018-07-18 15:00:00,78.13,78.13,78.12,78.13,103808.0,66.9099,66.9099,66.9013,66.9099,103808.0
2018-07-18 15:30:00,78.13,78.13,78.11,78.12,117716.0,66.9099,66.9099,66.8928,66.9013,117716.0
2018-07-19 09:30:00,78.12,78.14,78.11,78.13,81979.0,66.9013,66.9185,66.8928,66.9099,81979.0
2018-07-19 10:00:00,78.14,78.16,78.13,78.15,57944.0,66.9185,66.9356,66.9099,66.927,57944.0
2018-07-19 10:30:00,78.14,78.16,78.14,78.16,24439.0,66.9185,66.9356,66.9185,66.9356,24439.0
2018-07-19 11:00:00,78.16,78.16,78.15,78.16,24130.0,66.9356,66.9356,66.927,66.9356,24130.0
2018-07-19 11:30:00,78.16,78.17,78.15,78.15,73486.0,66.9356,66.9442,66.927,66.927,73486.0
2018-07-19 12:00:00,78.16,78.18,78.15,78.17,40848.0,66.9356,66.9527,66.927,66.9442,40848.0
2018-07-19 12:30:00,78.17,78.2,78.17,78.19,51744.0,66.9442,66.9699,66.9442,66.9613,51744.0
2018-07-19 13:00:00,78.19,78.22,78.18,78.2,100792.0,66.9613,66.987,66.9527,66.9699,100792.0
2018-07-19 13:30:00,78.2,78.21,78.19,78.2,100787.0,66.9699,66.9784,66.9613,66.9699,100787.0
2018-07-19 14:00:00,78.19,78.2,78.18,78.19,57862.0,66.9613,66.9699,66.9527,66.9613,57862.0
2018-07-19 14:30:00,78.19,78.19,78.18,78.18,84633.0,66.9613,66.9613,66.9527,66.9527,84633.0
2018-07-19 15:00:00,78.19,78.19,78.18,78.19,57120.0,66.9613,66.9613,66.9527,66.9613,57120.0
2018-07-19 15:30:00,78.18,78.2,78.18,78.2,70303.0,66.9527,66.9699,66.9527,66.9699,70303.0
2018-07-20 09:30:00,78.19,78.19,78.16,78.18,37729.0,66.9613,66.9613,66.9356,66.9527,37729.0
2018-07-20 10:00:00,78.18,78.19,78.16,78.19,30715.0,66.9527,66.9613,66.9356,66.9613,30715.0
2018-07-20 10:30:00,78.19,78.19,78.16,78.17,95777.0,66.9613,66.9613,66.9356,66.9442,95777.0
2018-07-20 11:00:00,78.17,78.18,78.16,78.17,31377.0,66.9442,66.9527,66.9356,66.9442,31377.0
2018-07-20 11:30:00,78.16,78.18,78.16,78.17,66176.0,66.9356,66.9527,66.9356,66.9442,66176.0
2018-07-20 12:00:00,78.18,78.18,78.17,78.18,106361.0,66.9527,66.9527,66.9442,66.9527,106361.0
2018-07-20 12:30:00,78.18,78.19,78.17,78.17,129931.0,66.9527,66.9613,66.9442,66.9442,129931.0
2018-07-20 13:00:00,78.18,78.18,78.17,78.17,48783.0,66.9527,66.9527,66.9442,66.9442,48783.0
2018-07-20 13:30:00,78.17,78.18,78.16,78.17,111808.0,66.9442,66.9527,66.9356,66.9442,111808.0
2018-07-20 14:00:00,78.17,78.17,78.16,78.17,153261.0,66.9442,66.9442,66.9356,66.9442,153261.0
2018-07-20 14:30:00,78.16,78.17,78.16,78.17,65828.0,66.9356,66.9442,66.9356,66.9442,65828.0
2018-07-20 15:00:00,78.17,78.18,78.16,78.18,44119.0,66.9442,66.9527,66.9356,66.9527,44119.0
2018-07-20 15:30:00,78.18,78.18,78.17,78.17,47504.0,66.9527,66.9527,66.9442,66.9442,47504.0
2018-07-23 09:30:00,78.17,78.18,78.13,78.14,64624.0,66.9442,66.9527,66.9099,66.9185,64624.0
2018-07-23 10:00:00,78.13,78.14,78.11,78.12,52625.0,66.9099,66.9185,66.8928,66.9013,52625.0
2018-07-23 10:30:00,78.12,78.12,78.11,78.11,47531.0,66.9013,66.9013,66.8928,66.8928,47531.0
2018-07-23 11:00:00,78.12,78.12,78.11,78.12,33214.0,66.9013,66.9013,66.8928,66.9013,33214.0
2018-07-23 11:30:00,78.11,78.12,78.09,78.1,39049.0,66.8928,66.9013,66.8756,66.8842,39049.0
2018-07-23 12:00:00,78.09,78.1,78.08,78.08,40769.0,66.8756,66.8842,66.8671,66.8671,40769.0
2018-07-23 12:30:00,78.09,78.09,78.08,78.09,65878.0,66.8756,66.8756,66.8671,66.8756,65878.0
2018-07-23 13:00:00,78.08,78.09,78.08,78.09,32801.0,66.8671,66.8756,66.8671,66.8756,32801.0
2018-07-23 13:30:00,78.08,78.09,78.08,78.09,54951.0,66.8671,66.8756,66.8671,66.8756,54951.0
2018-07-23 14:00:00,78.09,78.09,78.07,78.09,166027.0,66.8756,66.8756,66.8585,66.8756,166027.0
2018-07-23 14:30:00,78.08,78.09,78.08,78.08,70058.0,66.8671,66.8756,66.8671,66.8671,70058.0
2018-07-23 15:00:00,78.08,78.09,78.07,78.07,47359.0,66.8671,66.8756,66.8585,66.8585,47359.0
2018-07-23 15:30:00,78.08,78.09,78.07,78.08,68394.0,66.8671,66.8756,66.8585,66.8671,68394.0
2018-07-24 09:30:00,78.06,78.08,78.06,78.08,62098.0,66.85,66.8671,66.85,66.8671,62098.0
2018-07-24 10:00:00,78.07,78.09,78.07,78.08,75801.0,66.8585,66.8756,66.8585,66.8671,75801.0
2018-07-24 10:30:00,78.08,78.08,78.07,78.08,50825.0,66.8671,66.8671,66.8585,66.8671,50825.0
2018-07-24 11:00:00,78.08,78.08,78.07,78.07,27409.0,66.8671,66.8671,66.8585,66.8585,27409.0
2018-07-24 11:30:00,78.07,78.08,78.07,78.07,34654.0,66.8585,66.8671,66.8585,66.8585,34654.0
2018-07-24 12:00:00,78.08,78.08,78.06,78.07,41731.0,66.8671,66.8671,66.85,66.8585,41731.0
2018-07-24 12:30:00,78.08,78.08,78.07,78.07,23606.0,66.8671,66.8671,66.8585,66.8585,23606.0
2018-07-24 13:00:00,78.07,78.09,78.07,78.09,42390.0,66.8585,66.8756,66.8585,66.8756,42390.0
2018-07-24 13:30:00,78.09,78.1,78.08,78.09,70548.0,66.8756,66.8842,66.8671,66.8756,70548.0
2018-07-24 14:00:00,78.09,78.1,78.09,78.09,96373.0,66.8756,66.8842,66.8756,66.8756,96373.0
2018-07-24 14:30:00,78.09,78.1,78.08,78.09,60095.0,66.8756,66.8842,66.8671,66.8756,60095.0
2018-07-24 15:00:00,78.08,78.1,78.08,78.09,52833.0,66.8671,66.8842,66.8671,66.8756,52833.0
2018-07-24 15:30:00,78.1,78.1,78.09,78.09,118932.0,66.8842,66.8842,66.8756,66.8756,118932.0
2018-07-25 09:30:00,78.09,78.12,78.09,78.11,90536.0,66.8756,66.9013,66.8756,66.8928,90536.0
2018-07-25 10:00:00,78.11,78.12,78.1,78.11,34884.0,66.8928,66.9013,66.8842,66.8928,34884.0
2018-07-25 10:30:00,78.1,78.11,78.09,78.09,34292.0,66.8842,66.8928,66.8756,66.8756,34292.0
2018-07-25 11:00:00,78.1,78.11,78.09,78.09,45216.0,66.8842,66.8928,66.8756,66.8756,45216.0
2018-07-25 11:30:00,78.1,78.1,78.09,78.09,119246.0,66.8842,66.8842,66.8756,66.8756,119246.0
2018-07-25 12:00:00,78.09,78.1,78.09,78.09,69244.0,66.8756,66.8842,66.8756,66.8756,69244.0
2018-07-25 12:30:00,78.09,78.1,78.09,78.1,58432.0,66.8756,66.8842,66.8756,66.8842,58432.0
2018-07-25 13:00:00,78.09,78.1,78.09,78.1,47499.0,66.8756,66.8842,66.8756,66.8842,47499.0
2018-07-25 13:30:00,78.1,78.1,78.09,78.1,59371.0,66.8842,66.8842,66.8756,66.8842,59371.0
2018-07-25 14:00:00,78.09,78.1,78.08,78.09,190335.0,66.8756,66.8842,66.8671,66.8756,190335.0
2018-07-25 14:30:00,78.1,78.1,78.09,78.1,52761.0,66.8842,66.8842,66.8756,66.8842,52761.0
2018-07-25 15:00:00,78.1,78.1,78.09,78.1,36896.0,66.8842,66.8842,66.8756,66.8842,36896.0
2018-07-25 15:30:00,78.09,78.1,78.08,78.09,134219.0,66.8756,66.8842,66.8671,66.8756,134219.0
2018-07-26 09:30:00,78.11,78.12,78.09,78.11,60280.0,66.8928,66.9013,66.8756,66.8928,60280.0
2018-07-26 10:00:00,78.11,78.12,78.11,78.12,24686.0,66.8928,66.9013,66.8928,66.9013,24686.0
2018-07-26 10:30:00,78.11,78.12,78.09,78.1,46713.0,66.8928,66.9013,66.8756,66.8842,46713.0
2018-07-26 11:00:00,78.09,78.1,78.08,78.1,54738.0,66.8756,66.8842,66.8671,66.8842,54738.0
2018-07-26 11:30:00,78.09,78.1,78.09,78.1,34069.0,66.8756,66.8842,66.8756,66.8842,34069.0
2018-07-26 12:00:00,78.09,78.1,78.08,78.09,32848.0,66.8756,66.8842,66.8671,66.8756,32848.0
2018-07-26 12:30:00,78.09,78.1,78.09,78.1,31817.0,66.8756,66.8842,66.8756,66.8842,31817.0
2018-07-26 13:00:00,78.1,78.1,78.08,78.08,51560.0,66.8842,66.8842,66.8671,66.8671,51560.0
2018-07-26 13:30:00,78.09,78.09,78.07,78.08,45981.0,66.8756,66.8756,66.8585,66.8671,45981.0
2018-07-26 14:00:00,78.08,78.09,78.08,78.08,66320.0,66.8671,66.8756,66.8671,66.8671,66320.0
2018-07-26 14:30:00,78.08,78.09,78.07,78.07,136750.0,66.8671,66.8756,66.8585,66.8585,136750.0
2018-07-26 15:00:00,78.07,78.08,78.06,78.06,111438.0,66.8585,66.8671,66.85,66.85,111438.0
2018-07-26 15:30:00,78.06,78.08,78.05,78.08,132616.0,66.85,66.8671,66.8414,66.8671,132616.0
2018-07-27 09:30:00,78.09,78.11,78.09,78.1,183121.0,66.8756,66.8928,66.8756,66.8842,183121.0
2018-07-27 10:00:00,78.09,78.11,78.09,78.1,43860.0,66.8756,66.8928,66.8756,66.8842,43860.0
2018-07-27 10:30:00,78.09,78.1,78.08,78.1,45334.0,66.8756,66.8842,66.8671,66.8842,45334.0
2018-07-27 11:00:00,78.09,78.1,78.09,78.1,40311.0,66.8756,66.8842,66.8756,66.8842,40311.0
2018-07-27 11:30:00,78.1,78.1,78.09,78.09,17962.0,66.8842,66.8842,66.8756,66.8756,17962.0
2018-07-27 12:00:00,78.09,78.1,78.09,78.09,40102.0,66.8756,66.8842,66.8756,66.8756,40102.0
2018-07-27 12:30:00,78.09,78.11,78.09,78.11,85650.0,66.8756,66.8928,66.8756,66.8928,85650.0
2018-07-27 13:00:00,78.11,78.11,78.09,78.09,123845.0,66.8928,66.8928,66.8756,66.8756,123845.0
2018-07-27 13:30:00,78.1,78.1,78.09,78.09,72809.0,66.8842,66.8842,66.8756,66.8756,72809.0
2018-07-27 14:00:00,78.1,78.1,78.09,78.1,80375.0,66.8842,66.8842,66.8756,66.8842,80375.0
2018-07-27 14:30:00,78.1,78.11,78.09,78.1,74261.0,66.8842,66.8928,66.8756,66.8842,74261.0
2018-07-27 15:00:00,78.1,78.11,78.09,78.1,37849.0,66.8842,66.8928,66.8756,66.8842,37849.0
2018-07-27 15:30:00,78.09,78.1,78.09,78.09,151772.0,66.8756,66.8842,66.8756,66.8756,151772.0
2018-07-30 09:30:00,78.05,78.08,78.03,78.07,465914.0,66.8414,66.8671,66.8243,66.8585,465914.0
2018-07-30 10:00:00,78.07,78.09,78.06,78.09,21919.0,66.8585,66.8756,66.85,66.8756,21919.0
2018-07-30 10:30:00,78.09,78.09,78.07,78.08,232716.0,66.8756,66.8756,66.8585,66.8671,232716.0
2018-07-30 11:00:00,78.08,78.08,78.07,78.08,84498.0,66.8671,66.8671,66.8585,66.8671,84498.0
2018-07-30 11:30:00,78.08,78.08,78.07,78.08,687799.0,66.8671,66.8671,66.8585,66.8671,687799.0
2018-07-30 12:00:00,78.08,78.1,78.07,78.09,112767.0,66.8671,66.8842,66.8585,66.8756,112767.0
2018-07-30 12:30:00,78.1,78.1,78.08,78.1,293341.0,66.8842,66.8842,66.8671,66.8842,293341.0
2018-07-30 13:00:00,78.09,78.1,78.09,78.09,48031.0,66.8756,66.8842,66.8756,66.8756,48031.0
2018-07-30 13:30:00,78.1,78.1,78.08,78.09,404678.0,66.8842,66.8842,66.8671,66.8756,404678.0
2018-07-30 14:00:00,78.09,78.09,78.08,78.08,130157.0,66.8756,66.8756,66.8671,66.8671,130157.0
2018-07-30 14:30:00,78.09,78.09,78.08,78.09,259735.0,66.8756,66.8756,66.8671,66.8756,259735.0
2018-07-30 15:00:00,78.09,78.09,78.08,78.08,355342.0,66.8756,66.8756,66.8671,66.8671,355342.0
2018-07-30 15:30:00,78.09,78.13,78.08,78.13,1330411.0,66.8756,66.9099,66.8671,66.9099,1330411.0
2018-07-31 09:30:00,78.1,78.13,78.1,78.12,44081.0,66.8842,66.9099,66.8842,66.9013,44081.0
2018-07-31 10:00:00,78.13,78.13,78.11,78.11,53930.0,66.9099,66.9099,66.8928,66.8928,53930.0
2018-07-31 10:30:00,78.11,78.12,78.11,78.12,47525.0,66.8928,66.9013,66.8928,66.9013,47525.0
2018-07-31 11:00:00,78.12,78.13,78.11,78.13,31468.0,66.9013,66.9099,66.8928,66.9099,31468.0
2018-07-31 11:30:00,78.12,78.14,78.12,78.14,35378.0,66.9013,66.9185,66.9013,66.9185,35378.0
2018-07-31 12:00:00,78.13,78.14,78.12,78.13,31363.0,66.9099,66.9185,66.9013,66.9099,31363.0
2018-07-31 12:30:00,78.14,78.14,78.13,78.14,42169.0,66.9185,66.9185,66.9099,66.9185,42169.0
2018-07-31 13:00:00,78.14,78.14,78.13,78.13,35654.0,66.9185,66.9185,66.9099,66.9099,35654.0
2018-07-31 13:30:00,78.14,78.14,78.13,78.14,364446.0,66.9185,66.9185,66.9099,66.9185,364446.0
2018-07-31 14:00:00,78.14,78.14,78.13,78.13,96569.0,66.9185,66.9185,66.9099,66.9099,96569.0
2018-07-31 14:30:00,78.14,78.14,78.13,78.14,66838.0,66.9185,66.9185,66.9099,66.9185,66838.0
2018-07-31 15:00:00,78.14,78.14,78.11,78.11,93640.0,66.9185,66.9185,66.8928,66.8928,93640.0
2018-07-31 15:30:00,78.12,78.13,78.11,78.13,114141.0,66.9013,66.9099,66.8928,66.9099,114141.0
2018-08-01 09:30:00,77.95,77.99,77.91,77.95,66112.0,66.8708,66.9051,66.8365,66.8708,66112.0
2018-08-01 10:00:00,77.95,77.96,77.95,77.95,81704.0,66.8708,66.8794,66.8708,66.8708,81704.0
2018-08-01 10:30:00,77.95,77.96,77.95,77.96,50869.0,66.8708,66.8794,66.8708,66.8794,50869.0
2018-08-01 11:00:00,77.95,77.96,77.95,77.95,84281.0,66.8708,66.8794,66.8708,66.8708,84281.0
2018-08-01 11:30:00,77.95,77.98,77.95,77.98,47485.0,66.8708,66.8966,66.8708,66.8966,47485.0
2018-08-01 12:00:00,77.97,77.98,77.97,77.98,63949.0,66.888,66.8966,66.888,66.8966,63949.0
2018-08-01 12:30:00,77.98,77.98,77.97,77.97,25425.0,66.8966,66.8966,66.888,66.888,25425.0
2018-08-01 13:00:00,77.98,77.98,77.97,77.97,43046.0,66.8966,66.8966,66.888,66.888,43046.0
2018-08-01 13:30:00,77.97,77.98,77.97,77.97,24711.0,66.888,66.8966,66.888,66.888,24711.0
2018-08-01 14:00:00,77.97,77.99,77.96,77.98,219296.0,66.888,66.9051,66.8794,66.8966,219296.0
2018-08-01 14:30:00,77.99,77.99,77.98,77.98,292928.0,66.9051,66.9051,66.8966,66.8966,292928.0
2018-08-01 15:00:00,77.98,77.99,77.98,77.99,261443.0,66.8966,66.9051,66.8966,66.9051,261443.0
2018-08-01 15:30:00,77.99,78.01,77.98,77.99,703862.0,66.9051,66.9223,66.8966,66.9051,703862.0
2018-08-02 09:30:00,78.0,78.02,78.0,78.01,405526.0,66.9137,66.9309,66.9137,66.9223,405526.0
2018-08-02 10:00:00,78.01,78.01,78.0,78.01,213495.0,66.9223,66.9223,66.9137,66.9223,213495.0
2018-08-02 10:30:00,78.01,78.03,78.0,78.02,281067.0,66.9223,66.9395,66.9137,66.9309,281067.0
2018-08-02 11:00:00,78.02,78.03,78.01,78.02,72935.0,66.9309,66.9395,66.9223,66.9309,72935.0
2018-08-02 11:30:00,78.03,78.04,78.02,78.04,322627.0,66.9395,66.948,66.9309,66.948,322627.0
2018-08-02 12:00:00,78.04,78.04,78.02,78.03,78205.0,66.948,66.948,66.9309,66.9395,78205.0
2018-08-02 12:30:00,78.03,78.04,78.02,78.04,390154.0,66.9395,66.948,66.9309,66.948,390154.0
2018-08-02 13:00:00,78.04,78.04,78.03,78.04,136149.0,66.948,66.948,66.9395,66.948,136149.0
2018-08-02 13:30:00,78.04,78.04,78.03,78.04,108825.0,66.948,66.948,66.9395,66.948,108825.0
2018-08-02 14:00:00,78.04,78.04,78.03,78.04,525055.0,66.948,66.948,66.9395,66.948,525055.0
2018-08-02 14:30:00,78.04,78.05,78.03,78.05,342900.0,66.948,66.9566,66.9395,66.9566,342900.0
2018-08-02 15:00:00,78.05,78.06,78.04,78.06,448770.0,66.9566,66.9652,66.948,66.9652,448770.0
2018-08-02 15:30:00,78.06,78.06,78.04,78.04,1585096.0,66.9652,66.9652,66.948,66.948,1585096.0
2018-08-03 09:30:00,78.06,78.07,78.03,78.06,82513.0,66.9652,66.9738,66.9395,66.9652,82513.0
2018-08-03 10:00:00,78.06,78.08,78.06,78.07,30922.0,66.9652,66.9824,66.9652,66.9738,30922.0
2018-08-03 10:30:00,78.08,78.08,78.07,78.08,80783.0,66.9824,66.9824,66.9738,66.9824,80783.0
2018-08-03 11:00:00,78.08,78.08,78.07,78.08,44546.0,66.9824,66.9824,66.9738,66.9824,44546.0
2018-08-03 11:30:00,78.08,78.08,78.07,78.07,52158.0,66.9824,66.9824,66.9738,66.9738,52158.0
2018-08-03 12:00:00,78.07,78.08,78.06,78.07,46095.0,66.9738,66.9824,66.9652,66.9738,46095.0
2018-08-03 12:30:00,78.08,78.08,78.07,78.08,29374.0,66.9824,66.9824,66.9738,66.9824,29374.0
2018-08-03 13:00:00,78.08,78.08,78.07,78.08,58645.0,66.9824,66.9824,66.9738,66.9824,58645.0
2018-08-03 13:30:00,78.08,78.09,78.07,78.09,106082.0,66.9824,66.9909,66.9738,66.9909,106082.0
2018-08-03 14:00:00,78.09,78.09,78.08,78.09,89424.0,66.9909,66.9909,66.9824,66.9909,89424.0
2018-08-03 14:30:00,78.09,78.12,78.08,78.1,555399.0,66.9909,67.0167,66.9824,66.9995,555399.0
2018-08-03 15:00:00,78.1,78.11,78.09,78.09,61850.0,66.9995,67.0081,66.9909,66.9909,61850.0
2018-08-03 15:30:00,78.09,78.1,78.08,78.08,222661.0,66.9909,66.9995,66.9824,66.9824,222661.0
2018-08-06 09:30:00,78.1,78.12,78.08,78.12,78202.0,66.9995,67.0167,66.9824,67.0167,78202.0
2018-08-06 10:00:00,78.12,78.12,78.11,78.12,21201.0,67.0167,67.0167,67.0081,67.0167,21201.0
2018-08-06 10:30:00,78.11,78.12,78.11,78.12,64741.0,67.0081,67.0167,67.0081,67.0167,64741.0
2018-08-06 11:00:00,78.11,78.12,78.1,78.11,60217.0,67.0081,67.0167,66.9995,67.0081,60217.0
2018-08-06 11:30:00,78.1,78.11,78.1,78.1,30498.0,66.9995,67.0081,66.9995,66.9995,30498.0
2018-08-06 12:00:00,78.1,78.11,78.09,78.11,91507.0,66.9995,67.0081,66.9909,67.0081,91507.0
2018-08-06 12:30:00,78.11,78.11,78.09,78.09,73652.0,67.0081,67.0081,66.9909,66.9909,73652.0
2018-08-06 13:00:00,78.09,78.1,78.09,78.1,32393.0,66.9909,66.9995,66.9909,66.9995,32393.0
2018-08-06 13:30:00,78.1,78.11,78.09,78.11,52093.0,66.9995,67.0081,66.9909,67.0081,52093.0
2018-08-06 14:00:00,78.11,78.11,78.1,78.11,145412.0,67.0081,67.0081,66.9995,67.0081,145412.0
2018-08-06 14:30:00,78.11,78.11,78.1,78.11,97968.0,67.0081,67.0081,66.9995,67.0081,97968.0
2018-08-06 15:00:00,78.11,78.12,78.1,78.11,508455.0,67.0081,67.0167,66.9995,67.0081,508455.0
2018-08-06 15:30:00,78.1,78.11,78.1,78.11,92653.0,66.9995,67.0081,66.9995,67.0081,92653.0
2018-08-07 09:30:00,78.1,78.1,78.07,78.08,85568.0,66.9995,66.9995,66.9738,66.9824,85568.0
2018-08-07 10:00:00,78.07,78.08,78.07,78.07,199601.0,66.9738,66.9824,66.9738,66.9738,199601.0
2018-08-07 10:30:00,78.08,78.09,78.07,78.08,31204.0,66.9824,66.9909,66.9738,66.9824,31204.0
2018-08-07 11:00:00,78.08,78.09,78.07,78.08,40923.0,66.9824,66.9909,66.9738,66.9824,40923.0
2018-08-07 11:30:00,78.08,78.09,78.07,78.08,26374.0,66.9824,66.9909,66.9738,66.9824,26374.0
2018-08-07 12:00:00,78.08,78.09,78.07,78.09,26023.0,66.9824,66.9909,66.9738,66.9909,26023.0
2018-08-07 12:30:00,78.09,78.09,78.08,78.08,46995.0,66.9909,66.9909,66.9824,66.9824,46995.0
2018-08-07 13:00:00,78.08,78.09,78.08,78.08,20198.0,66.9824,66.9909,66.9824,66.9824,20198.0
2018-08-07 13:30:00,78.08,78.09,78.08,78.08,88332.0,66.9824,66.9909,66.9824,66.9824,88332.0
2018-08-07 14:00:00,78.09,78.09,78.07,78.07,176732.0,66.9909,66.9909,66.9738,66.9738,176732.0
2018-08-07 14:30:00,78.08,78.08,78.07,78.07,79395.0,66.9824,66.9824,66.9738,66.9738,79395.0
2018-08-07 15:00:00,78.08,78.08,78.07,78.08,43114.0,66.9824,66.9824,66.9738,66.9824,43114.0
2018-08-07 15:30:00,78.07,78.08,78.06,78.06,104368.0,66.9738,66.9824,66.9652,66.9652,104368.0
2018-08-08 09:30:00,78.05,78.08,78.05,78.08,41751.0,66.9566,66.9824,66.9566,66.9824,41751.0
2018-08-08 10:00:00,78.07,78.08,78.07,78.07,79327.0,66.9738,66.9824,66.9738,66.9738,79327.0
2018-08-08 10:30:00,78.08,78.08,78.06,78.07,68282.0,66.9824,66.9824,66.9652,66.9738,68282.0
2018-08-08 11:00:00,78.06,78.08,78.06,78.07,38523.0,66.9652,66.9824,66.9652,66.9738,38523.0
2018-08-08 11:30:00,78.07,78.08,78.06,78.06,65867.0,66.9738,66.9824,66.9652,66.9652,65867.0
2018-08-08 12:00:00,78.07,78.07,78.04,78.05,23688.0,66.9738,66.9738,66.948,66.9566,23688.0
2018-08-08 12:30:00,78.05,78.06,78.04,78.06,44400.0,66.9566,66.9652,66.948,66.9652,44400.0
2018-08-08 13:00:00,78.06,78.07,78.05,78.06,54256.0,66.9652,66.9738,66.9566,66.9652,54256.0
2018-08-08 13:30:00,78.06,78.07,78.05,78.06,42172.0,66.9652,66.9738,66.9566,66.9652,42172.0
2018-08-08 14:00:00,78.06,78.07,78.05,78.06,116024.0,66.9652,66.9738,66.9566,66.9652,116024.0
2018-08-08 14:30:00,78.06,78.06,78.05,78.06,84978.0,66.9652,66.9652,66.9566,66.9652,84978.0
2018-08-08 15:00:00,78.06,78.06,78.05,78.06,60746.0,66.9652,66.9652,66.9566,66.9652,60746.0
2018-08-08 15:30:00,78.06,78.06,78.05,78.05,69078.0,66.9652,66.9652,66.9566,66.9566,69078.0
2018-08-09 09:30:00,78.08,78.1,78.08,78.09,109215.0,66.9824,66.9995,66.9824,66.9909,109215.0
2018-08-09 10:00:00,78.09,78.1,78.09,78.09,29846.0,66.9909,66.9995,66.9909,66.9909,29846.0
2018-08-09 10:30:00,78.1,78.1,78.09,78.1,42134.0,66.9995,66.9995,66.9909,66.9995,42134.0
2018-08-09 11:00:00,78.1,78.1,78.08,78.08,39689.0,66.9995,66.9995,66.9824,66.9824,39689.0
2018-08-09 11:30:00,78.08,78.09,78.08,78.09,34488.0,66.9824,66.9909,66.9824,66.9909,34488.0
2018-08-09 12:00:00,78.08,78.1,78.08,78.09,39110.0,66.9824,66.9995,66.9824,66.9909,39110.0
2018-08-09 12:30:00,78.1,78.1,78.09,78.09,37265.0,66.9995,66.9995,66.9909,66.9909,37265.0
2018-08-09 13:00:00,78.09,78.1,78.08,78.09,52721.0,66.9909,66.9995,66.9824,66.9909,52721.0
2018-08-09 13:30:00,78.09,78.11,78.09,78.1,118515.0,66.9909,67.0081,66.9909,66.9995,118515.0
2018-08-09 14:00:00,78.1,78.11,78.09,78.09,111086.0,66.9995,67.0081,66.9909,66.9909,111086.0
2018-08-09 14:30:00,78.09,78.1,78.08,78.09,268906.0,66.9909,66.9995,66.9824,66.9909,268906.0
2018-08-09 15:00:00,78.08,78.09,78.07,78.08,321138.0,66.9824,66.9909,66.9738,66.9824,321138.0
2018-08-09 15:30:00,78.08,78.08,78.05,78.05,670291.0,66.9824,66.9824,66.9566,66.9566,670291.0
2018-08-10 09:30:00,78.13,78.14,78.12,78.14,77620.0,67.0252,67.0338,67.0167,67.0338,77620.0
2018-08-10 10:00:00,78.14,78.17,78.13,78.17,47023.0,67.0338,67.0596,67.0252,67.0596,47023.0
2018-08-10 10:30:00,78.16,78.18,78.16,78.18,92508.0,67.051,67.0681,67.051,67.0681,92508.0
2018-08-10 11:00:00,78.18,78.21,78.17,78.2,78591.0,67.0681,67.0939,67.0596,67.0853,78591.0
2018-08-10 11:30:00,78.19,78.2,78.19,78.19,11486.0,67.0767,67.0853,67.0767,67.0767,11486.0
2018-08-10 12:00:00,78.2,78.2,78.18,78.18,59245.0,67.0853,67.0853,67.0681,67.0681,59245.0
2018-08-10 12:30:00,78.19,78.19,78.18,78.19,27132.0,67.0767,67.0767,67.0681,67.0767,27132.0
2018-08-10 13:00:00,78.19,78.2,78.18,78.19,62111.0,67.0767,67.0853,67.0681,67.0767,62111.0
2018-08-10 13:30:00,78.19,78.2,78.19,78.2,41075.0,67.0767,67.0853,67.0767,67.0853,41075.0
2018-08-10 14:00:00,78.2,78.2,78.18,78.19,254855.0,67.0853,67.0853,67.0681,67.0767,254855.0
2018-08-10 14:30:00,78.19,78.21,78.18,78.21,297031.0,67.0767,67.0939,67.0681,67.0939,297031.0
2018-08-10 15:00:00,78.2,78.21,78.16,78.17,165547.0,67.0853,67.0939,67.051,67.0596,165547.0
2018-08-10 15:30:00,78.17,78.17,78.15,78.15,518160.0,67.0596,67.0596,67.0424,67.0424,518160.0
2018-08-13 09:30:00,78.16,78.19,78.16,78.19,87920.0,67.051,67.0767,67.051,67.0767,87920.0
2018-08-13 10:00:00,78.18,78.19,78.16,78.16,84822.0,67.0681,67.0767,67.051,67.051,84822.0
2018-08-13 10:30:00,78.17,78.17,78.16,78.17,21974.0,67.0596,67.0596,67.051,67.0596,21974.0
2018-08-13 11:00:00,78.17,78.17,78.16,78.17,37257.0,67.0596,67.0596,67.051,67.0596,37257.0
2018-08-13 11:30:00,78.17,78.19,78.16,78.19,52026.0,67.0596,67.0767,67.051,67.0767,52026.0
2018-08-13 12:00:00,78.19,78.19,78.18,78.19,32402.0,67.0767,67.0767,67.0681,67.0767,32402.0
2018-08-13 12:30:00,78.19,78.2,78.18,78.2,41163.0,67.0767,67.0853,67.0681,67.0853,41163.0
2018-08-13 13:00:00,78.2,78.21,78.19,78.19,269318.0,67.0853,67.0939,67.0767,67.0767,269318.0
2018-08-13 13:30:00,78.19,78.2,78.18,78.19,175779.0,67.0767,67.0853,67.0681,67.0767,175779.0
2018-08-13 14:00:00,78.18,78.19,78.17,78.17,311182.0,67.0681,67.0767,67.0596,67.0596,311182.0
2018-08-13 14:30:00,78.18,78.18,78.17,78.17,258957.0,67.0681,67.0681,67.0596,67.0596,258957.0
2018-08-13 15:00:00,78.17,78.18,78.17,78.17,351145.0,67.0596,67.0681,67.0596,67.0596,351145.0
2018-08-13 15:30:00,78.17,78.18,78.16,78.16,742156.0,67.0596,67.0681,67.051,67.051,742156.0
2018-08-14 09:30:00,78.17,78.19,78.17,78.18,59035.0,67.0596,67.0767,67.0596,67.0681,59035.0
2018-08-14 10:00:00,78.18,78.19,78.17,78.17,69791.0,67.0681,67.0767,67.0596,67.0596,69791.0
2018-08-14 10:30:00,78.18,78.18,78.17,78.17,39446.0,67.0681,67.0681,67.0596,67.0596,39446.0
2018-08-14 11:00:00,78.17,78.19,78.17,78.19,37364.0,67.0596,67.0767,67.0596,67.0767,37364.0
2018-08-14 11:30:00,78.18,78.19,78.18,78.18,40912.0,67.0681,67.0767,67.0681,67.0681,40912.0
2018-08-14 12:00:00,78.18,78.19,78.18,78.19,21025.0,67.0681,67.0767,67.0681,67.0767,21025.0
2018-08-14 12:30:00,78.19,78.19,78.18,78.19,78979.0,67.0767,67.0767,67.0681,67.0767,78979.0
2018-08-14 13:00:00,78.19,78.19,78.18,78.19,112514.0,67.0767,67.0767,67.0681,67.0767,112514.0
2018-08-14 13:30:00,78.18,78.19,78.18,78.18,58903.0,67.0681,67.0767,67.0681,67.0681,58903.0
2018-08-14 14:00:00,78.18,78.19,78.17,78.18,137443.0,67.0681,67.0767,67.0596,67.0681,137443.0
2018-08-14 14:30:00,78.17,78.18,78.17,78.17,81458.0,67.0596,67.0681,67.0596,67.0596,81458.0
2018-08-14 15:00:00,78.17,78.18,78.17,78.18,123136.0,67.0596,67.0681,67.0596,67.0681,123136.0
2018-08-14 15:30:00,78.17,78.18,78.17,78.17,49878.0,67.0596,67.0681,67.0596,67.0596,49878.0
2018-08-15 09:30:00,78.22,78.24,78.22,78.24,38985.0,67.1025,67.1196,67.1025,67.1196,38985.0
2018-08-15 10:00:00,78.24,78.25,78.23,78.24,84802.0,67.1196,67.1282,67.111,67.1196,84802.0
2018-08-15 10:30:00,78.24,78.27,78.24,78.27,52720.0,67.1196,67.1454,67.1196,67.1454,52720.0
2018-08-15 11:00:00,78.27,78.28,78.24,78.26,30973.0,67.1454,67.1539,67.1196,67.1368,30973.0
2018-08-15 11:30:00,78.26,78.26,78.24,78.25,34131.0,67.1368,67.1368,67.1196,67.1282,34131.0
2018-08-15 12:00:00,78.24,78.26,78.24,78.26,34076.0,67.1196,67.1368,67.1196,67.1368,34076.0
2018-08-15 12:30:00,78.25,78.26,78.24,78.25,47835.0,67.1282,67.1368,67.1196,67.1282,47835.0
2018-08-15 13:00:00,78.25,78.25,78.24,78.25,27967.0,67.1282,67.1282,67.1196,67.1282,27967.0
2018-08-15 13:30:00,78.24,78.25,78.24,78.24,90900.0,67.1196,67.1282,67.1196,67.1196,90900.0
2018-08-15 14:00:00,78.25,78.26,78.24,78.26,76491.0,67.1282,67.1368,67.1196,67.1368,76491.0
2018-08-15 14:30:00,78.25,78.26,78.25,78.26,120595.0,67.1282,67.1368,67.1282,67.1368,120595.0
2018-08-15 15:00:00,78.25,78.26,78.24,78.25,63922.0,67.1282,67.1368,67.1196,67.1282,63922.0
2018-08-15 15:30:00,78.25,78.25,78.23,78.23,173117.0,67.1282,67.1282,67.111,67.111,173117.0
2018-08-16 09:30:00,78.23,78.25,78.23,78.25,40921.0,67.111,67.1282,67.111,67.1282,40921.0
2018-08-16 10:00:00,78.24,78.25,78.24,78.24,54569.0,67.1196,67.1282,67.1196,67.1196,54569.0
2018-08-16 10:30:00,78.24,78.25,78.22,78.22,33842.0,67.1196,67.1282,67.1025,67.1025,33842.0
2018-08-16 11:00:00,78.22,78.24,78.22,78.23,31506.0,67.1025,67.1196,67.1025,67.111,31506.0
2018-08-16 11:30:00,78.22,78.23,78.22,78.22,34606.0,67.1025,67.111,67.1025,67.1025,34606.0
2018-08-16 12:00:00,78.23,78.23,78.2,78.21,60850.0,67.111,67.111,67.0853,67.0939,60850.0
2018-08-16 12:30:00,78.22,78.23,78.21,78.23,549885.0,67.1025,67.111,67.0939,67.111,549885.0
2018-08-16 13:00:00,78.22,78.23,78.21,78.23,62629.0,67.1025,67.111,67.0939,67.111,62629.0
2018-08-16 13:30:00,78.22,78.23,78.21,78.23,92335.0,67.1025,67.111,67.0939,67.111,92335.0
2018-08-16 14:00:00,78.22,78.23,78.21,78.21,61288.0,67.1025,67.111,67.0939,67.0939,61288.0
2018-08-16 14:30:00,78.22,78.23,78.21,78.23,83177.0,67.1025,67.111,67.0939,67.111,83177.0
2018-08-16 15:00:00,78.23,78.24,78.22,78.22,98386.0,67.111,67.1196,67.1025,67.1025,98386.0
2018-08-16 15:30:00,78.23,78.23,78.22,78.23,117562.0,67.111,67.111,67.1025,67.111,117562.0
2018-08-17 09:30:00,78.25,78.27,78.23,78.25,88526.0,67.1282,67.1454,67.111,67.1282,88526.0
2018-08-17 10:00:00,78.25,78.26,78.24,78.26,39011.0,67.1282,67.1368,67.1196,67.1368,39011.0
2018-08-17 10:30:00,78.26,78.27,78.24,78.25,42727.0,67.1368,67.1454,67.1196,67.1282,42727.0
2018-08-17 11:00:00,78.25,78.25,78.24,78.25,29483.0,67.1282,67.1282,67.1196,67.1282,29483.0
2018-08-17 11:30:00,78.25,78.26,78.24,78.24,57945.0,67.1282,67.1368,67.1196,67.1196,57945.0
2018-08-17 12:00:00,78.25,78.25,78.24,78.25,17931.0,67.1282,67.1282,67.1196,67.1282,17931.0
2018-08-17 12:30:00,78.25,78.27,78.24,78.26,64382.0,67.1282,67.1454,67.1196,67.1368,64382.0
2018-08-17 13:00:00,78.25,78.27,78.25,78.27,67322.0,67.1282,67.1454,67.1282,67.1454,67322.0
2018-08-17 13:30:00,78.26,78.27,78.26,78.26,86668.0,67.1368,67.1454,67.1368,67.1368,86668.0
2018-08-17 14:00:00,78.27,78.27,78.23,78.23,81529.0,67.1454,67.1454,67.111,67.111,81529.0
2018-08-17 14:30:00,78.24,78.24,78.22,78.23,110271.0,67.1196,67.1196,67.1025,67.111,110271.0
2018-08-17 15:00:00,78.23,78.23,78.22,78.22,58757.0,67.111,67.111,67.1025,67.1025,58757.0
2018-08-17 15:30:00,78.23,78.25,78.22,78.24,62861.0,67.111,67.1282,67.1025,67.1196,62861.0
2018-08-20 09:30:00,78.29,78.31,78.28,78.31,71205.0,67.1625,67.1797,67.1539,67.1797,71205.0
2018-08-20 10:00:00,78.31,78.31,78.29,78.31,56880.0,67.1797,67.1797,67.1625,67.1797,56880.0
2018-08-20 10:30:00,78.3,78.33,78.3,78.33,32080.0,67.1711,67.1968,67.1711,67.1968,32080.0
2018-08-20 11:00:00,78.33,78.33,78.32,78.32,26979.0,67.1968,67.1968,67.1882,67.1882,26979.0
2018-08-20 11:30:00,78.32,78.33,78.32,78.32,30634.0,67.1882,67.1968,67.1882,67.1882,30634.0
2018-08-20 12:00:00,78.33,78.33,78.32,78.32,20435.0,67.1968,67.1968,67.1882,67.1882,20435.0
2018-08-20 12:30:00,78.32,78.33,78.32,78.32,38141.0,67.1882,67.1968,67.1882,67.1882,38141.0
2018-08-20 13:00:00,78.32,78.33,78.32,78.32,58912.0,67.1882,67.1968,67.1882,67.1882,58912.0
2018-08-20 13:30:00,78.32,78.33,78.31,78.32,85148.0,67.1882,67.1968,67.1797,67.1882,85148.0
2018-08-20 14:00:00,78.32,78.33,78.32,78.32,106579.0,67.1882,67.1968,67.1882,67.1882,106579.0
2018-08-20 14:30:00,78.33,78.33,78.32,78.33,108328.0,67.1968,67.1968,67.1882,67.1968,108328.0
2018-08-20 15:00:00,78.32,78.33,78.32,78.33,24441.0,67.1882,67.1968,67.1882,67.1968,24441.0
2018-08-20 15:30:00,78.33,78.33,78.31,78.31,116843.0,67.1968,67.1968,67.1797,67.1797,116843.0
2018-08-21 09:30:00,78.31,78.33,78.29,78.3,79594.0,67.1797,67.1968,67.1625,67.1711,79594.0
2018-08-21 10:00:00,78.3,78.31,78.29,78.3,45459.0,67.1711,67.1797,67.1625,67.1711,45459.0
2018-08-21 10:30:00,78.3,78.32,78.29,78.3,146691.0,67.1711,67.1882,67.1625,67.1711,146691.0
2018-08-21 11:00:00,78.31,78.31,78.3,78.31,39813.0,67.1797,67.1797,67.1711,67.1797,39813.0
2018-08-21 11:30:00,78.31,78.31,78.3,78.31,30033.0,67.1797,67.1797,67.1711,67.1797,30033.0
2018-08-21 12:00:00,78.31,78.31,78.3,78.3,48484.0,67.1797,67.1797,67.1711,67.1711,48484.0
2018-08-21 12:30:00,78.3,78.31,78.3,78.31,25082.0,67.1711,67.1797,67.1711,67.1797,25082.0
2018-08-21 13:00:00,78.31,78.31,78.29,78.29,37187.0,67.1797,67.1797,67.1625,67.1625,37187.0
2018-08-21 13:30:00,78.29,78.31,78.29,78.29,65934.0,67.1625,67.1797,67.1625,67.1625,65934.0
2018-08-21 14:00:00,78.29,78.31,78.29,78.3,115092.0,67.1625,67.1797,67.1625,67.1711,115092.0
2018-08-21 14:30:00,78.29,78.32,78.29,78.3,102766.0,67.1625,67.1882,67.1625,67.1711,102766.0
2018-08-21 15:00:00,78.31,78.31,78.29,78.29,27581.0,67.1797,67.1797,67.1625,67.1625,27581.0
2018-08-21 15:30:00,78.3,78.31,78.29,78.3,38415.0,67.1711,67.1797,67.1625,67.1711,38415.0
2018-08-22 09:30:00,78.35,78.36,78.33,78.34,55513.0,67.214,67.2226,67.1968,67.2054,55513.0
2018-08-22 10:00:00,78.34,78.35,78.32,78.33,54569.0,67.2054,67.214,67.1882,67.1968,54569.0
2018-08-22 10:30:00,78.33,78.34,78.31,78.32,58674.0,67.1968,67.2054,67.1797,67.1882,58674.0
2018-08-22 11:00:00,78.32,78.33,78.31,78.32,39729.0,67.1882,67.1968,67.1797,67.1882,39729.0
2018-08-22 11:30:00,78.33,78.33,78.31,78.32,70432.0,67.1968,67.1968,67.1797,67.1882,70432.0
2018-08-22 12:00:00,78.31,78.32,78.31,78.31,29961.0,67.1797,67.1882,67.1797,67.1797,29961.0
2018-08-22 12:30:00,78.31,78.32,78.31,78.32,23268.0,67.1797,67.1882,67.1797,67.1882,23268.0
2018-08-22 13:00:00,78.31,78.32,78.31,78.32,33952.0,67.1797,67.1882,67.1797,67.1882,33952.0
2018-08-22 13:30:00,78.31,78.32,78.31,78.31,63523.0,67.1797,67.1882,67.1797,67.1797,63523.0
2018-08-22 14:00:00,78.31,78.34,78.31,78.32,189286.0,67.1797,67.2054,67.1797,67.1882,189286.0
2018-08-22 14:30:00,78.32,78.33,78.31,78.33,46393.0,67.1882,67.1968,67.1797,67.1968,46393.0
2018-08-22 15:00:00,78.32,78.33,78.32,78.33,75808.0,67.1882,67.1968,67.1882,67.1968,75808.0
2018-08-22 15:30:00,78.33,78.33,78.32,78.32,69058.0,67.1968,67.1968,67.1882,67.1882,69058.0
2018-08-23 09:30:00,78.33,78.35,78.27,78.33,92379.0,67.1968,67.214,67.1454,67.1968,92379.0
2018-08-23 10:00:00,78.32,78.33,78.32,78.33,55861.0,67.1882,67.1968,67.1882,67.1968,55861.0
2018-08-23 10:30:00,78.32,78.33,78.31,78.31,101848.0,67.1882,67.1968,67.1797,67.1797,101848.0
2018-08-23 11:00:00,78.32,78.32,78.31,78.32,136731.0,67.1882,67.1882,67.1797,67.1882,136731.0
2018-08-23 11:30:00,78.31,78.32,78.31,78.31,141326.0,67.1797,67.1882,67.1797,67.1797,141326.0
2018-08-23 12:00:00,78.31,78.32,78.3,78.32,131082.0,67.1797,67.1882,67.1711,67.1882,131082.0
2018-08-23 12:30:00,78.31,78.32,78.3,78.3,61569.0,67.1797,67.1882,67.1711,67.1711,61569.0
2018-08-23 13:00:00,78.31,78.31,78.3,78.3,86967.0,67.1797,67.1797,67.1711,67.1711,86967.0
2018-08-23 13:30:00,78.31,78.32,78.3,78.31,54138.0,67.1797,67.1882,67.1711,67.1797,54138.0
2018-08-23 14:00:00,78.32,78.32,78.31,78.31,78992.0,67.1882,67.1882,67.1797,67.1797,78992.0
2018-08-23 14:30:00,78.31,78.33,78.31,78.32,71413.0,67.1797,67.1968,67.1797,67.1882,71413.0
2018-08-23 15:00:00,78.33,78.33,78.3,78.32,119068.0,67.1968,67.1968,67.1711,67.1882,119068.0
2018-08-23 15:30:00,78.31,78.32,78.29,78.3,85449.0,67.1797,67.1882,67.1625,67.1711,85449.0
2018-08-24 09:30:00,78.28,78.3,78.25,78.26,117410.0,67.1539,67.1711,67.1282,67.1368,117410.0
2018-08-24 10:00:00,78.26,78.3,78.25,78.3,32487.0,67.1368,67.1711,67.1282,67.1711,32487.0
2018-08-24 10:30:00,78.29,78.3,78.29,78.3,28391.0,67.1625,67.1711,67.1625,67.1711,28391.0
2018-08-24 11:00:00,78.3,78.3,78.28,78.3,40013.0,67.1711,67.1711,67.1539,67.1711,40013.0
2018-08-24 11:30:00,78.3,78.31,78.29,78.3,35897.0,67.1711,67.1797,67.1625,67.1711,35897.0
2018-08-24 12:00:00,78.3,78.31,78.29,78.3,25765.0,67.1711,67.1797,67.1625,67.1711,25765.0
2018-08-24 12:30:00,78.3,78.3,78.29,78.3,43988.0,67.1711,67.1711,67.1625,67.1711,43988.0
2018-08-24 13:00:00,78.3,78.3,78.29,78.29,35860.0,67.1711,67.1711,67.1625,67.1625,35860.0
2018-08-24 13:30:00,78.29,78.3,78.29,78.3,45030.0,67.1625,67.1711,67.1625,67.1711,45030.0
2018-08-24 14:00:00,78.3,78.3,78.29,78.3,66907.0,67.1711,67.1711,67.1625,67.1711,66907.0
2018-08-24 14:30:00,78.3,78.31,78.29,78.29,107946.0,67.1711,67.1797,67.1625,67.1625,107946.0
2018-08-24 15:00:00,78.3,78.3,78.29,78.3,31177.0,67.1711,67.1711,67.1625,67.1711,31177.0
2018-08-24 15:30:00,78.3,78.31,78.29,78.3,100236.0,67.1711,67.1797,67.1625,67.1711,100236.0
2018-08-27 09:30:00,78.3,78.31,78.28,78.29,94241.0,67.1711,67.1797,67.1539,67.1625,94241.0
2018-08-27 10:00:00,78.29,78.3,78.28,78.29,89468.0,67.1625,67.1711,67.1539,67.1625,89468.0
2018-08-27 10:30:00,78.29,78.3,78.29,78.29,25207.0,67.1625,67.1711,67.1625,67.1625,25207.0
2018-08-27 11:00:00,78.3,78.3,78.29,78.3,34682.0,67.1711,67.1711,67.1625,67.1711,34682.0
2018-08-27 11:30:00,78.3,78.3,78.28,78.29,34526.0,67.1711,67.1711,67.1539,67.1625,34526.0
2018-08-27 12:00:00,78.29,78.29,78.26,78.29,181913.0,67.1625,67.1625,67.1368,67.1625,181913.0
2018-08-27 12:30:00,78.28,78.29,78.28,78.28,39717.0,67.1539,67.1625,67.1539,67.1539,39717.0
2018-08-27 13:00:00,78.29,78.29,78.28,78.29,20403.0,67.1625,67.1625,67.1539,67.1625,20403.0
2018-08-27 13:30:00,78.28,78.29,78.28,78.28,50647.0,67.1539,67.1625,67.1539,67.1539,50647.0
2018-08-27 14:00:00,78.28,78.29,78.28,78.28,47347.0,67.1539,67.1625,67.1539,67.1539,47347.0
2018-08-27 14:30:00,78.29,78.29,78.28,78.29,85441.0,67.1625,67.1625,67.1539,67.1625,85441.0
2018-08-27 15:00:00,78.29,78.3,78.28,78.3,112045.0,67.1625,67.1711,67.1539,67.1711,112045.0
2018-08-27 15:30:00,78.29,78.3,78.28,78.28,61076.0,67.1625,67.1711,67.1539,67.1539,61076.0
2018-08-28 09:30:00,78.26,78.3,78.25,78.26,69942.0,67.1368,67.1711,67.1282,67.1368,69942.0
2018-08-28 10:00:00,78.27,78.27,78.24,78.24,101305.0,67.1454,67.1454,67.1196,67.1196,101305.0
2018-08-28 10:30:00,78.24,78.25,78.24,78.25,25955.0,67.1196,67.1282,67.1196,67.1282,25955.0
2018-08-28 11:00:00,78.25,78.25,78.24,78.25,35494.0,67.1282,67.1282,67.1196,67.1282,35494.0
2018-08-28 11:30:00,78.25,78.25,78.24,78.25,63511.0,67.1282,67.1282,67.1196,67.1282,63511.0
2018-08-28 12:00:00,78.25,78.25,78.24,78.25,52836.0,67.1282,67.1282,67.1196,67.1282,52836.0
2018-08-28 12:30:00,78.25,78.25,78.24,78.24,38912.0,67.1282,67.1282,67.1196,67.1196,38912.0
2018-08-28 13:00:00,78.25,78.25,78.23,78.24,200108.0,67.1282,67.1282,67.111,67.1196,200108.0
2018-08-28 13:30:00,78.24,78.25,78.23,78.24,82959.0,67.1196,67.1282,67.111,67.1196,82959.0
2018-08-28 14:00:00,78.23,78.25,78.23,78.25,145312.0,67.111,67.1282,67.111,67.1282,145312.0
2018-08-28 14:30:00,78.24,78.25,78.23,78.23,57088.0,67.1196,67.1282,67.111,67.111,57088.0
2018-08-28 15:00:00,78.24,78.24,78.23,78.23,75345.0,67.1196,67.1196,67.111,67.111,75345.0
2018-08-28 15:30:00,78.23,78.24,78.23,78.24,76006.0,67.111,67.1196,67.111,67.1196,76006.0
2018-08-29 09:30:00,78.23,78.25,78.23,78.23,46836.0,67.111,67.1282,67.111,67.111,46836.0
2018-08-29 10:00:00,78.23,78.24,78.23,78.24,57156.0,67.111,67.1196,67.111,67.1196,57156.0
2018-08-29 10:30:00,78.23,78.24,78.22,78.22,69744.0,67.111,67.1196,67.1025,67.1025,69744.0
2018-08-29 11:00:00,78.23,78.23,78.22,78.22,42296.0,67.111,67.111,67.1025,67.1025,42296.0
2018-08-29 11:30:00,78.23,78.23,78.22,78.23,109175.0,67.111,67.111,67.1025,67.111,109175.0
2018-08-29 12:00:00,78.23,78.23,78.22,78.22,24316.0,67.111,67.111,67.1025,67.1025,24316.0
2018-08-29 12:30:00,78.23,78.23,78.22,78.22,19916.0,67.111,67.111,67.1025,67.1025,19916.0
2018-08-29 13:00:00,78.22,78.23,78.22,78.22,19845.0,67.1025,67.111,67.1025,67.1025,19845.0
2018-08-29 13:30:00,78.23,78.24,78.22,78.23,46752.0,67.111,67.1196,67.1025,67.111,46752.0
2018-08-29 14:00:00,78.23,78.24,78.22,78.24,101259.0,67.111,67.1196,67.1025,67.1196,101259.0
2018-08-29 14:30:00,78.24,78.24,78.22,78.22,80750.0,67.1196,67.1196,67.1025,67.1025,80750.0
2018-08-29 15:00:00,78.23,78.23,78.22,78.23,51372.0,67.111,67.111,67.1025,67.111,51372.0
2018-08-29 15:30:00,78.23,78.23,78.21,78.22,119441.0,67.111,67.111,67.0939,67.1025,119441.0
2018-08-30 09:30:00,78.25,78.28,78.25,78.26,346582.0,67.1282,67.1539,67.1282,67.1368,346582.0
2018-08-30 10:00:00,78.26,78.27,78.26,78.26,29050.0,67.1368,67.1454,67.1368,67.1368,29050.0
2018-08-30 10:30:00,78.26,78.27,78.25,78.26,461739.0,67.1368,67.1454,67.1282,67.1368,461739.0
2018-08-30 11:00:00,78.26,78.27,78.25,78.26,247907.0,67.1368,67.1454,67.1282,67.1368,247907.0
2018-08-30 11:30:00,78.27,78.27,78.26,78.26,332456.0,67.1454,67.1454,67.1368,67.1368,332456.0
2018-08-30 12:00:00,78.26,78.27,78.26,78.27,78465.0,67.1368,67.1454,67.1368,67.1454,78465.0
2018-08-30 12:30:00,78.26,78.27,78.25,78.26,416501.0,67.1368,67.1454,67.1282,67.1368,416501.0
2018-08-30 13:00:00,78.25,78.26,78.25,78.26,132091.0,67.1282,67.1368,67.1282,67.1368,132091.0
2018-08-30 13:30:00,78.25,78.26,78.24,78.25,201267.0,67.1282,67.1368,67.1196,67.1282,201267.0
2018-08-30 14:00:00,78.24,78.25,78.24,78.25,617912.0,67.1196,67.1282,67.1196,67.1282,617912.0
2018-08-30 14:30:00,78.25,78.26,78.24,78.25,198706.0,67.1282,67.1368,67.1196,67.1282,198706.0
2018-08-30 15:00:00,78.25,78.27,78.25,78.27,368929.0,67.1282,67.1454,67.1282,67.1454,368929.0
2018-08-30 15:30:00,78.26,78.27,78.25,78.26,246813.0,67.1368,67.1454,67.1282,67.1368,246813.0
2018-08-31 09:30:00,78.3,78.31,78.29,78.3,47805.0,67.1711,67.1797,67.1625,67.1711,47805.0
2018-08-31 10:00:00,78.29,78.3,78.29,78.29,44169.0,67.1625,67.1711,67.1625,67.1625,44169.0
2018-08-31 10:30:00,78.3,78.3,78.29,78.3,40068.0,67.1711,67.1711,67.1625,67.1711,40068.0
2018-08-31 11:00:00,78.3,78.31,78.29,78.31,46713.0,67.1711,67.1797,67.1625,67.1797,46713.0
2018-08-31 11:30:00,78.31,78.31,78.3,78.31,50451.0,67.1797,67.1797,67.1711,67.1797,50451.0
2018-08-31 12:00:00,78.31,78.31,78.3,78.31,33919.0,67.1797,67.1797,67.1711,67.1797,33919.0
2018-08-31 12:30:00,78.3,78.32,78.3,78.31,35906.0,67.1711,67.1882,67.1711,67.1797,35906.0
2018-08-31 13:00:00,78.3,78.31,78.3,78.3,49299.0,67.1711,67.1797,67.1711,67.1711,49299.0
2018-08-31 13:30:00,78.31,78.31,78.3,78.31,46833.0,67.1797,67.1797,67.1711,67.1797,46833.0
2018-08-31 14:00:00,78.31,78.32,78.3,78.32,53557.0,67.1797,67.1882,67.1711,67.1882,53557.0
2018-08-31 14:30:00,78.31,78.32,78.3,78.3,56865.0,67.1797,67.1882,67.1711,67.1711,56865.0
2018-08-31 15:00:00,78.31,78.31,78.29,78.3,71522.0,67.1797,67.1797,67.1625,67.1711,71522.0
2018-08-31 15:30:00,78.3,78.3,78.29,78.29,56183.0,67.1711,67.1711,67.1625,67.1625,56183.0
2018-09-04 09:30:00,78.21,78.21,78.17,78.19,57887.0,67.2121,67.2121,67.1777,67.1949,57887.0
2018-09-04 10:00:00,78.18,78.18,78.15,78.15,34676.0,67.1863,67.1863,67.1605,67.1605,34676.0
2018-09-04 10:30:00,78.16,78.16,78.15,78.16,28712.0,67.1691,67.1691,67.1605,67.1691,28712.0
2018-09-04 11:00:00,78.16,78.16,78.14,78.15,73343.0,67.1691,67.1691,67.1519,67.1605,73343.0
2018-09-04 11:30:00,78.15,78.15,78.12,78.13,37346.0,67.1605,67.1605,67.1347,67.1433,37346.0
2018-09-04 12:00:00,78.12,78.15,78.12,78.15,39107.0,67.1347,67.1605,67.1347,67.1605,39107.0
2018-09-04 12:30:00,78.15,78.15,78.14,78.15,18940.0,67.1605,67.1605,67.1519,67.1605,18940.0
2018-09-04 13:00:00,78.15,78.15,78.14,78.15,16346.0,67.1605,67.1605,67.1519,67.1605,16346.0
2018-09-04 13:30:00,78.14,78.15,78.14,78.15,116230.0,67.1519,67.1605,67.1519,67.1605,116230.0
2018-09-04 14:00:00,78.15,78.15,78.14,78.15,89157.0,67.1605,67.1605,67.1519,67.1605,89157.0
2018-09-04 14:30:00,78.14,78.15,78.13,78.14,38817.0,67.1519,67.1605,67.1433,67.1519,38817.0
2018-09-04 15:00:00,78.14,78.14,78.13,78.14,45303.0,67.1519,67.1519,67.1433,67.1519,45303.0
2018-09-04 15:30:00,78.14,78.15,78.13,78.15,58151.0,67.1519,67.1605,67.1433,67.1605,58151.0
2018-09-05 09:30:00,78.15,78.16,78.13,78.15,50952.0,67.1605,67.1691,67.1433,67.1605,50952.0
2018-09-05 10:00:00,78.15,78.17,78.13,78.16,60435.0,67.1605,67.1777,67.1433,67.1691,60435.0
2018-09-05 10:30:00,78.16,78.17,78.15,78.16,24096.0,67.1691,67.1777,67.1605,67.1691,24096.0
2018-09-05 11:00:00,78.16,78.17,78.14,78.17,619450.0,67.1691,67.1777,67.1519,67.1777,619450.0
2018-09-05 11:30:00,78.17,78.18,78.16,78.16,44466.0,67.1777,67.1863,67.1691,67.1691,44466.0
2018-09-05 12:00:00,78.17,78.17,78.16,78.17,429643.0,67.1777,67.1777,67.1691,67.1777,429643.0
2018-09-05 12:30:00,78.17,78.18,78.16,78.17,150127.0,67.1777,67.1863,67.1691,67.1777,150127.0
2018-09-05 13:00:00,78.17,78.18,78.17,78.18,471537.0,67.1777,67.1863,67.1777,67.1863,471537.0
2018-09-05 13:30:00,78.17,78.18,78.17,78.17,126227.0,67.1777,67.1863,67.1777,67.1777,126227.0
2018-09-05 14:00:00,78.18,78.18,78.17,78.17,418926.0,67.1863,67.1863,67.1777,67.1777,418926.0
2018-09-05 14:30:00,78.18,78.18,78.17,78.18,541143.0,67.1863,67.1863,67.1777,67.1863,541143.0
2018-09-05 15:00:00,78.18,78.19,78.17,78.18,426738.0,67.1863,67.1949,67.1777,67.1863,426738.0
2018-09-05 15:30:00,78.19,78.2,78.18,78.18,347922.0,67.1949,67.2035,67.1863,67.1863,347922.0
2018-09-06 09:30:00,78.18,78.21,78.18,78.21,67347.0,67.1863,67.2121,67.1863,67.2121,67347.0
2018-09-06 10:00:00,78.2,78.21,78.2,78.21,38940.0,67.2035,67.2121,67.2035,67.2121,38940.0
2018-09-06 10:30:00,78.21,78.24,78.2,78.24,41744.0,67.2121,67.2379,67.2035,67.2379,41744.0
2018-09-06 11:00:00,78.23,78.24,78.23,78.24,56153.0,67.2293,67.2379,67.2293,67.2379,56153.0
2018-09-06 11:30:00,78.24,78.24,78.23,78.24,49641.0,67.2379,67.2379,67.2293,67.2379,49641.0
2018-09-06 12:00:00,78.24,78.25,78.23,78.25,58530.0,67.2379,67.2464,67.2293,67.2464,58530.0
2018-09-06 12:30:00,78.25,78.25,78.24,78.25,33997.0,67.2464,67.2464,67.2379,67.2464,33997.0
2018-09-06 13:00:00,78.25,78.25,78.23,78.24,78641.0,67.2464,67.2464,67.2293,67.2379,78641.0
2018-09-06 13:30:00,78.25,78.25,78.24,78.25,44904.0,67.2464,67.2464,67.2379,67.2464,44904.0
2018-09-06 14:00:00,78.25,78.25,78.22,78.25,161155.0,67.2464,67.2464,67.2207,67.2464,161155.0
2018-09-06 14:30:00,78.25,78.25,78.24,78.24,49398.0,67.2464,67.2464,67.2379,67.2379,49398.0
2018-09-06 15:00:00,78.24,78.25,78.23,78.23,99742.0,67.2379,67.2464,67.2293,67.2293,99742.0
2018-09-06 15:30:00,78.23,78.24,78.22,78.22,97471.0,67.2293,67.2379,67.2207,67.2207,97471.0
2018-09-07 09:30:00,78.13,78.13,78.1,78.12,262283.0,67.1433,67.1433,67.1175,67.1347,262283.0
2018-09-07 10:00:00,78.12,78.12,78.11,78.12,67780.0,67.1347,67.1347,67.1261,67.1347,67780.0
2018-09-07 10:30:00,78.11,78.12,78.11,78.12,56618.0,67.1261,67.1347,67.1261,67.1347,56618.0
2018-09-07 11:00:00,78.11,78.12,78.11,78.11,42185.0,67.1261,67.1347,67.1261,67.1261,42185.0
2018-09-07 11:30:00,78.12,78.12,78.1,78.11,54374.0,67.1347,67.1347,67.1175,67.1261,54374.0
2018-09-07 12:00:00,78.11,78.12,78.1,78.11,48576.0,67.1261,67.1347,67.1175,67.1261,48576.0
2018-09-07 12:30:00,78.12,78.12,78.1,78.1,43516.0,67.1347,67.1347,67.1175,67.1175,43516.0
2018-09-07 13:00:00,78.1,78.11,78.1,78.11,29619.0,67.1175,67.1261,67.1175,67.1261,29619.0
2018-09-07 13:30:00,78.1,78.11,78.08,78.08,120192.0,67.1175,67.1261,67.1004,67.1004,120192.0
2018-09-07 14:00:00,78.08,78.09,78.08,78.08,55917.0,67.1004,67.1089,67.1004,67.1004,55917.0
2018-09-07 14:30:00,78.09,78.09,78.07,78.08,79244.0,67.1089,67.1089,67.0918,67.1004,79244.0
2018-09-07 15:00:00,78.08,78.08,78.06,78.06,97596.0,67.1004,67.1004,67.0832,67.0832,97596.0
2018-09-07 15:30:00,78.06,78.08,78.06,78.08,97237.0,67.0832,67.1004,67.0832,67.1004,97237.0
2018-09-10 09:30:00,78.11,78.11,78.08,78.1,55260.0,67.1261,67.1261,67.1004,67.1175,55260.0
2018-09-10 10:00:00,78.1,78.11,78.09,78.1,45160.0,67.1175,67.1261,67.1089,67.1175,45160.0
2018-09-10 10:30:00,78.09,78.1,78.09,78.09,108461.0,67.1089,67.1175,67.1089,67.1089,108461.0
2018-09-10 11:00:00,78.09,78.1,78.08,78.08,48822.0,67.1089,67.1175,67.1004,67.1004,48822.0
2018-09-10 11:30:00,78.09,78.1,78.08,78.09,38556.0,67.1089,67.1175,67.1004,67.1089,38556.0
2018-09-10 12:00:00,78.09,78.11,78.08,78.09,108551.0,67.1089,67.1261,67.1004,67.1089,108551.0
2018-09-10 12:30:00,78.08,78.09,78.08,78.09,37245.0,67.1004,67.1089,67.1004,67.1089,37245.0
2018-09-10 13:00:00,78.09,78.09,78.08,78.08,40755.0,67.1089,67.1089,67.1004,67.1004,40755.0
2018-09-10 13:30:00,78.09,78.1,78.08,78.1,162893.0,67.1089,67.1175,67.1004,67.1175,162893.0
2018-09-10 14:00:00,78.1,78.1,78.09,78.09,71004.0,67.1175,67.1175,67.1089,67.1089,71004.0
2018-09-10 14:30:00,78.1,78.1,78.08,78.09,72332.0,67.1175,67.1175,67.1004,67.1089,72332.0
2018-09-10 15:00:00,78.08,78.09,78.08,78.09,39011.0,67.1004,67.1089,67.1004,67.1089,39011.0
2018-09-10 15:30:00,78.08,78.09,78.08,78.09,64117.0,67.1004,67.1089,67.1004,67.1089,64117.0
2018-09-11 09:30:00,78.06,78.06,78.03,78.04,45329.0,67.0832,67.0832,67.0574,67.066,45329.0
2018-09-11 10:00:00,78.04,78.05,78.03,78.05,38798.0,67.066,67.0746,67.0574,67.0746,38798.0
2018-09-11 10:30:00,78.05,78.05,78.04,78.05,20516.0,67.0746,67.0746,67.066,67.0746,20516.0
2018-09-11 11:00:00,78.04,78.05,78.04,78.04,49584.0,67.066,67.0746,67.066,67.066,49584.0
2018-09-11 11:30:00,78.04,78.05,78.02,78.04,35629.0,67.066,67.0746,67.0488,67.066,35629.0
2018-09-11 12:00:00,78.04,78.04,78.03,78.04,39553.0,67.066,67.066,67.0574,67.066,39553.0
2018-09-11 12:30:00,78.04,78.04,78.03,78.03,47060.0,67.066,67.066,67.0574,67.0574,47060.0
2018-09-11 13:00:00,78.04,78.04,78.03,78.03,38973.0,67.066,67.066,67.0574,67.0574,38973.0
2018-09-11 13:30:00,78.03,78.04,78.03,78.04,70851.0,67.0574,67.066,67.0574,67.066,70851.0
2018-09-11 14:00:00,78.04,78.04,78.03,78.04,62643.0,67.066,67.066,67.0574,67.066,62643.0
2018-09-11 14:30:00,78.04,78.04,78.03,78.03,123084.0,67.066,67.066,67.0574,67.0574,123084.0
2018-09-11 15:00:00,78.04,78.04,78.03,78.03,102580.0,67.066,67.066,67.0574,67.0574,102580.0
2018-09-11 15:30:00,78.03,78.04,78.02,78.04,98987.0,67.0574,67.066,67.0488,67.066,98987.0
2018-09-12 09:30:00,78.05,78.06,78.04,78.05,53180.0,67.0746,67.0832,67.066,67.0746,53180.0
2018-09-12 10:00:00,78.06,78.06,78.04,78.05,77479.0,67.0832,67.0832,67.066,67.0746,77479.0
2018-09-12 10:30:00,78.05,78.06,78.04,78.05,337892.0,67.0746,67.0832,67.066,67.0746,337892.0
2018-09-12 11:00:00,78.05,78.06,78.03,78.04,119661.0,67.0746,67.0832,67.0574,67.066,119661.0
2018-09-12 11:30:00,78.04,78.05,78.03,78.05,47981.0,67.066,67.0746,67.0574,67.0746,47981.0
2018-09-12 12:00:00,78.05,78.05,78.03,78.04,73734.0,67.0746,67.0746,67.0574,67.066,73734.0
2018-09-12 12:30:00,78.04,78.05,78.03,78.04,216720.0,67.066,67.0746,67.0574,67.066,216720.0
2018-09-12 13:00:00,78.04,78.04,78.02,78.03,62259.0,67.066,67.066,67.0488,67.0574,62259.0
2018-09-12 13:30:00,78.04,78.04,78.02,78.04,241095.0,67.066,67.066,67.0488,67.066,241095.0
2018-09-12 14:00:00,78.04,78.04,78.02,78.04,117993.0,67.066,67.066,67.0488,67.066,117993.0
2018-09-12 14:30:00,78.03,78.04,78.02,78.03,86522.0,67.0574,67.066,67.0488,67.0574,86522.0
2018-09-12 15:00:00,78.04,78.04,78.02,78.03,57313.0,67.066,67.066,67.0488,67.0574,57313.0
2018-09-12 15:30:00,78.03,78.04,78.02,78.04,67172.0,67.0574,67.066,67.0488,67.066,67172.0
2018-09-13 09:30:00,78.06,78.08,78.03,78.05,56620.0,67.0832,67.1004,67.0574,67.0746,56620.0
2018-09-13 10:00:00,78.04,78.05,78.03,78.04,24753.0,67.066,67.0746,67.0574,67.066,24753.0
2018-09-13 10:30:00,78.04,78.05,78.03,78.05,60947.0,67.066,67.0746,67.0574,67.0746,60947.0
2018-09-13 11:00:00,78.05,78.06,78.04,78.06,26582.0,67.0746,67.0832,67.066,67.0832,26582.0
2018-09-13 11:30:00,78.05,78.06,78.05,78.05,69834.0,67.0746,67.0832,67.0746,67.0746,69834.0
2018-09-13 12:00:00,78.05,78.06,78.04,78.04,19197.0,67.0746,67.0832,67.066,67.066,19197.0
2018-09-13 12:30:00,78.05,78.06,78.04,78.06,50700.0,67.0746,67.0832,67.066,67.0832,50700.0
2018-09-13 13:00:00,78.05,78.06,78.05,78.06,30738.0,67.0746,67.0832,67.0746,67.0832,30738.0
2018-09-13 13:30:00,78.06,78.06,78.05,78.05,152594.0,67.0832,67.0832,67.0746,67.0746,152594.0
2018-09-13 14:00:00,78.06,78.06,78.05,78.06,176288.0,67.0832,67.0832,67.0746,67.0832,176288.0
2018-09-13 14:30:00,78.06,78.06,78.04,78.05,118228.0,67.0832,67.0832,67.066,67.0746,118228.0
2018-09-13 15:00:00,78.05,78.06,78.04,78.05,63957.0,67.0746,67.0832,67.066,67.0746,63957.0
2018-09-13 15:30:00,78.04,78.06,78.04,78.06,150618.0,67.066,67.0832,67.066,67.0832,150618.0
2018-09-14 09:30:00,78.01,78.02,78.0,78.02,223407.0,67.0402,67.0488,67.0316,67.0488,223407.0
2018-09-14 10:00:00,78.02,78.03,78.0,78.03,236940.0,67.0488,67.0574,67.0316,67.0574,236940.0
2018-09-14 10:30:00,78.03,78.03,78.02,78.03,187913.0,67.0574,67.0574,67.0488,67.0574,187913.0
2018-09-14 11:00:00,78.03,78.03,78.02,78.03,221696.0,67.0574,67.0574,67.0488,67.0574,221696.0
2018-09-14 11:30:00,78.03,78.03,78.02,78.03,181960.0,67.0574,67.0574,67.0488,67.0574,181960.0
2018-09-14 12:00:00,78.03,78.04,78.02,78.03,207758.0,67.0574,67.066,67.0488,67.0574,207758.0
2018-09-14 12:30:00,78.03,78.03,78.02,78.02,76708.0,67.0574,67.0574,67.0488,67.0488,76708.0
2018-09-14 13:00:00,78.02,78.03,78.01,78.03,176297.0,67.0488,67.0574,67.0402,67.0574,176297.0
2018-09-14 13:30:00,78.02,78.03,78.01,78.02,132865.0,67.0488,67.0574,67.0402,67.0488,132865.0
2018-09-14 14:00:00,78.02,78.03,78.01,78.02,237443.0,67.0488,67.0574,67.0402,67.0488,237443.0
2018-09-14 14:30:00,78.02,78.03,78.01,78.03,204578.0,67.0488,67.0574,67.0402,67.0574,204578.0
2018-09-14 15:00:00,78.03,78.03,78.01,78.03,247219.0,67.0574,67.0574,67.0402,67.0574,247219.0
2018-09-14 15:30:00,78.03,78.04,78.01,78.01,551717.0,67.0574,67.066,67.0402,67.0402,551717.0
2018-09-17 09:30:00,78.01,78.02,78.0,78.02,63226.0,67.0402,67.0488,67.0316,67.0488,63226.0
2018-09-17 10:00:00,78.01,78.03,78.01,78.02,83206.0,67.0402,67.0574,67.0402,67.0488,83206.0
2018-09-17 10:30:00,78.03,78.04,78.02,78.04,42923.0,67.0574,67.066,67.0488,67.066,42923.0
2018-09-17 11:00:00,78.04,78.04,78.02,78.04,95322.0,67.066,67.066,67.0488,67.066,95322.0
2018-09-17 11:30:00,78.04,78.05,78.03,78.04,64907.0,67.066,67.0746,67.0574,67.066,64907.0
2018-09-17 12:00:00,78.04,78.05,78.03,78.03,35670.0,67.066,67.0746,67.0574,67.0574,35670.0
2018-09-17 12:30:00,78.03,78.05,78.03,78.04,221158.0,67.0574,67.0746,67.0574,67.066,221158.0
2018-09-17 13:00:00,78.04,78.05,78.03,78.05,53195.0,67.066,67.0746,67.0574,67.0746,53195.0
2018-09-17 13:30:00,78.05,78.05,78.02,78.03,123427.0,67.0746,67.0746,67.0488,67.0574,123427.0
2018-09-17 14:00:00,78.02,78.03,78.02,78.03,296530.0,67.0488,67.0574,67.0488,67.0574,296530.0
2018-09-17 14:30:00,78.03,78.04,78.02,78.04,239460.0,67.0574,67.066,67.0488,67.066,239460.0
2018-09-17 15:00:00,78.04,78.05,78.03,78.05,268337.0,67.066,67.0746,67.0574,67.0746,268337.0
2018-09-17 15:30:00,78.05,78.06,78.04,78.04,639045.0,67.0746,67.0832,67.066,67.066,639045.0
2018-09-18 09:30:00,78.05,78.05,78.02,78.02,113490.0,67.0746,67.0746,67.0488,67.0488,113490.0
2018-09-18 10:00:00,78.02,78.03,77.99,78.0,47626.0,67.0488,67.0574,67.023,67.0316,47626.0
2018-09-18 10:30:00,77.99,78.0,77.99,77.99,27971.0,67.023,67.0316,67.023,67.023,27971.0
2018-09-18 11:00:00,77.99,78.0,77.99,78.0,32694.0,67.023,67.0316,67.023,67.0316,32694.0
2018-09-18 11:30:00,77.99,78.0,77.98,77.99,28559.0,67.023,67.0316,67.0144,67.023,28559.0
2018-09-18 12:00:00,77.99,78.0,77.99,78.0,53653.0,67.023,67.0316,67.023,67.0316,53653.0
2018-09-18 12:30:00,77.99,78.0,77.98,77.99,66378.0,67.023,67.0316,67.0144,67.023,66378.0
2018-09-18 13:00:00,78.0,78.0,77.98,77.99,56207.0,67.0316,67.0316,67.0144,67.023,56207.0
2018-09-18 13:30:00,77.98,78.0,77.98,78.0,77650.0,67.0144,67.0316,67.0144,67.0316,77650.0
2018-09-18 14:00:00,77.99,78.0,77.99,77.99,147644.0,67.023,67.0316,67.023,67.023,147644.0
2018-09-18 14:30:00,77.99,78.0,77.98,77.98,80705.0,67.023,67.0316,67.0144,67.0144,80705.0
2018-09-18 15:00:00,77.98,77.99,77.97,77.97,120563.0,67.0144,67.023,67.0058,67.0058,120563.0
2018-09-18 15:30:00,77.97,77.98,77.96,77.97,109164.0,67.0058,67.0144,66.9972,67.0058,109164.0
2018-09-19 09:30:00,77.97,77.98,77.95,77.95,36051.0,67.0058,67.0144,66.9886,66.9886,36051.0
2018-09-19 10:00:00,77.96,77.96,77.93,77.95,78481.0,66.9972,66.9972,66.9714,66.9886,78481.0
2018-09-19 10:30:00,77.96,77.96,77.93,77.94,30529.0,66.9972,66.9972,66.9714,66.98,30529.0
2018-09-19 11:00:00,77.94,77.96,77.93,77.95,60505.0,66.98,66.9972,66.9714,66.9886,60505.0
2018-09-19 11:30:00,77.94,77.95,77.94,77.95,24477.0,66.98,66.9886,66.98,66.9886,24477.0
2018-09-19 12:00:00,77.95,77.95,77.94,77.95,34372.0,66.9886,66.9886,66.98,66.9886,34372.0
2018-09-19 12:30:00,77.95,77.96,77.94,77.96,35714.0,66.9886,66.9972,66.98,66.9972,35714.0
2018-09-19 13:00:00,77.96,77.96,77.95,77.96,48234.0,66.9972,66.9972,66.9886,66.9972,48234.0
2018-09-19 13:30:00,77.95,77.96,77.95,77.95,65707.0,66.9886,66.9972,66.9886,66.9886,65707.0
2018-09-19 14:00:00,77.95,77.96,77.95,77.95,73786.0,66.9886,66.9972,66.9886,66.9886,73786.0
2018-09-19 14:30:00,77.95,77.96,77.94,77.95,193582.0,66.9886,66.9972,66.98,66.9886,193582.0
2018-09-19 15:00:00,77.95,77.96,77.94,77.95,85415.0,66.9886,66.9972,66.98,66.9886,85415.0
2018-09-19 15:30:00,77.95,77.96,77.95,77.95,110236.0,66.9886,66.9972,66.9886,66.9886,110236.0
2018-09-20 09:30:00,77.92,77.95,77.92,77.94,55331.0,66.9629,66.9886,66.9629,66.98,55331.0
2018-09-20 10:00:00,77.94,77.96,77.94,77.96,44428.0,66.98,66.9972,66.98,66.9972,44428.0
2018-09-20 10:30:00,77.95,77.96,77.95,77.96,73633.0,66.9886,66.9972,66.9886,66.9972,73633.0
2018-09-20 11:00:00,77.96,77.96,77.94,77.95,44474.0,66.9972,66.9972,66.98,66.9886,44474.0
2018-09-20 11:30:00,77.94,77.97,77.94,77.96,49277.0,66.98,67.0058,66.98,66.9972,49277.0
2018-09-20 12:00:00,77.96,77.97,77.96,77.96,22212.0,66.9972,67.0058,66.9972,66.9972,22212.0
2018-09-20 12:30:00,77.96,77.99,77.96,77.98,103087.0,66.9972,67.023,66.9972,67.0144,103087.0
2018-09-20 13:00:00,77.98,77.98,77.96,77.97,39833.0,67.0144,67.0144,66.9972,67.0058,39833.0
2018-09-20 13:30:00,77.97,77.97,77.96,77.96,56544.0,67.0058,67.0058,66.9972,66.9972,56544.0
2018-09-20 14:00:00,77.97,77.97,77.95,77.96,96846.0,67.0058,67.0058,66.9886,66.9972,96846.0
2018-09-20 14:30:00,77.96,77.97,77.95,77.95,156957.0,66.9972,67.0058,66.9886,66.9886,156957.0
2018-09-20 15:00:00,77.96,77.96,77.95,77.95,47493.0,66.9972,66.9972,66.9886,66.9886,47493.0
2018-09-20 15:30:00,77.96,77.96,77.95,77.96,111440.0,66.9972,66.9972,66.9886,66.9972,111440.0
2018-09-21 09:30:00,77.96,77.98,77.95,77.97,52517.0,66.9972,67.0144,66.9886,67.0058,52517.0
2018-09-21 10:00:00,77.97,77.97,77.96,77.96,59208.0,67.0058,67.0058,66.9972,66.9972,59208.0
2018-09-21 10:30:00,77.96,77.97,77.95,77.96,30012.0,66.9972,67.0058,66.9886,66.9972,30012.0
2018-09-21 11:00:00,77.96,77.97,77.95,77.95,56912.0,66.9972,67.0058,66.9886,66.9886,56912.0
2018-09-21 11:30:00,77.96,77.96,77.94,77.95,41630.0,66.9972,66.9972,66.98,66.9886,41630.0
2018-09-21 12:00:00,77.95,77.96,77.94,77.96,34493.0,66.9886,66.9972,66.98,66.9972,34493.0
2018-09-21 12:30:00,77.96,77.97,77.95,77.96,38941.0,66.9972,67.0058,66.9886,66.9972,38941.0
2018-09-21 13:00:00,77.96,77.97,77.95,77.96,40689.0,66.9972,67.0058,66.9886,66.9972,40689.0
2018-09-21 13:30:00,77.96,77.97,77.96,77.97,64072.0,66.9972,67.0058,66.9972,67.0058,64072.0
2018-09-21 14:00:00,77.97,77.97,77.96,77.97,91799.0,67.0058,67.0058,66.9972,67.0058,91799.0
2018-09-21 14:30:00,77.97,77.97,77.96,77.97,56756.0,67.0058,67.0058,66.9972,67.0058,56756.0
2018-09-21 15:00:00,77.96,77.99,77.96,77.98,77449.0,66.9972,67.023,66.9972,67.0144,77449.0
2018-09-21 15:30:00,77.98,77.99,77.97,77.99,234862.0,67.0144,67.023,67.0058,67.023,234862.0
2018-09-24 09:30:00,77.96,77.96,77.93,77.95,49161.0,66.9972,66.9972,66.9714,66.9886,49161.0
2018-09-24 10:00:00,77.94,77.96,77.94,77.95,155266.0,66.98,66.9972,66.98,66.9886,155266.0
2018-09-24 10:30:00,77.95,77.96,77.94,77.95,56433.0,66.9886,66.9972,66.98,66.9886,56433.0
2018-09-24 11:00:00,77.95,77.96,77.95,77.95,45057.0,66.9886,66.9972,66.9886,66.9886,45057.0
2018-09-24 11:30:00,77.96,77.96,77.93,77.94,47501.0,66.9972,66.9972,66.9714,66.98,47501.0
2018-09-24 12:00:00,77.93,77.94,77.93,77.94,70994.0,66.9714,66.98,66.9714,66.98,70994.0
2018-09-24 12:30:00,77.94,77.94,77.93,77.93,53750.0,66.98,66.98,66.9714,66.9714,53750.0
2018-09-24 13:00:00,77.93,77.94,77.93,77.94,32284.0,66.9714,66.98,66.9714,66.98,32284.0
2018-09-24 13:30:00,77.93,77.94,77.91,77.93,65763.0,66.9714,66.98,66.9543,66.9714,65763.0
2018-09-24 14:00:00,77.93,77.94,77.92,77.94,115988.0,66.9714,66.98,66.9629,66.98,115988.0
2018-09-24 14:30:00,77.94,77.95,77.93,77.95,108690.0,66.98,66.9886,66.9714,66.9886,108690.0
2018-09-24 15:00:00,77.95,77.95,77.94,77.94,93161.0,66.9886,66.9886,66.98,66.98,93161.0
2018-09-24 15:30:00,77.95,77.96,77.94,77.96,214283.0,66.9886,66.9972,66.98,66.9972,214283.0
2018-09-25 09:30:00,77.93,77.94,77.91,77.93,43154.0,66.9714,66.98,66.9543,66.9714,43154.0
2018-09-25 10:00:00,77.94,77.94,77.93,77.94,44063.0,66.98,66.98,66.9714,66.98,44063.0
2018-09-25 10:30:00,77.94,77.94,77.92,77.93,43419.0,66.98,66.98,66.9629,66.9714,43419.0
2018-09-25 11:00:00,77.92,77.93,77.92,77.92,55009.0,66.9629,66.9714,66.9629,66.9629,55009.0
2018-09-25 11:30:00,77.92,77.93,77.91,77.91,87606.0,66.9629,66.9714,66.9543,66.9543,87606.0
2018-09-25 12:00:00,77.92,77.92,77.91,77.92,62841.0,66.9629,66.9629,66.9543,66.9629,62841.0
2018-09-25 12:30:00,77.92,77.92,77.91,77.91,43717.0,66.9629,66.9629,66.9543,66.9543,43717.0
2018-09-25 13:00:00,77.92,77.92,77.9,77.91,42379.0,66.9629,66.9629,66.9457,66.9543,42379.0
2018-09-25 13:30:00,77.9,77.91,77.9,77.9,86890.0,66.9457,66.9543,66.9457,66.9457,86890.0
2018-09-25 14:00:00,77.91,77.93,77.9,77.92,68012.0,66.9543,66.9714,66.9457,66.9629,68012.0
2018-09-25 14:30:00,77.92,77.93,77.91,77.92,115695.0,66.9629,66.9714,66.9543,66.9629,115695.0
2018-09-25 15:00:00,77.93,77.94,77.92,77.93,102798.0,66.9714,66.98,66.9629,66.9714,102798.0
2018-09-25 15:30:00,77.93,77.95,77.92,77.95,198273.0,66.9714,66.9886,66.9629,66.9886,198273.0
2018-09-26 09:30:00,77.93,77.96,77.93,77.96,85464.0,66.9714,66.9972,66.9714,66.9972,85464.0
2018-09-26 10:00:00,77.96,77.96,77.95,77.96,48168.0,66.9972,66.9972,66.9886,66.9972,48168.0
2018-09-26 10:30:00,77.95,77.96,77.95,77.95,69045.0,66.9886,66.9972,66.9886,66.9886,69045.0
2018-09-26 11:00:00,77.96,77.96,77.95,77.95,47918.0,66.9972,66.9972,66.9886,66.9886,47918.0
2018-09-26 11:30:00,77.95,77.96,77.95,77.95,62786.0,66.9886,66.9972,66.9886,66.9886,62786.0
2018-09-26 12:00:00,77.95,77.96,77.94,77.94,65880.0,66.9886,66.9972,66.98,66.98,65880.0
2018-09-26 12:30:00,77.94,77.96,77.94,77.95,67787.0,66.98,66.9972,66.98,66.9886,67787.0
2018-09-26 13:00:00,77.94,77.96,77.94,77.96,28806.0,66.98,66.9972,66.98,66.9972,28806.0
2018-09-26 13:30:00,77.95,77.97,77.94,77.94,70693.0,66.9886,67.0058,66.98,66.98,70693.0
2018-09-26 14:00:00,77.95,78.0,77.95,77.97,215530.0,66.9886,67.0316,66.9886,67.0058,215530.0
2018-09-26 14:30:00,77.98,77.99,77.94,77.99,95055.0,67.0144,67.023,66.98,67.023,95055.0
2018-09-26 15:00:00,77.99,78.0,77.98,77.99,77069.0,67.023,67.0316,67.0144,67.023,77069.0
2018-09-26 15:30:00,77.98,78.01,77.98,77.99,123010.0,67.0144,67.0402,67.0144,67.023,123010.0
2018-09-27 09:30:00,78.0,78.0,77.97,77.99,51847.0,67.0316,67.0316,67.0058,67.023,51847.0
2018-09-27 10:00:00,78.0,78.0,77.98,77.99,108479.0,67.0316,67.0316,67.0144,67.023,108479.0
2018-09-27 10:30:00,77.99,78.0,77.98,77.99,35175.0,67.023,67.0316,67.0144,67.023,35175.0
2018-09-27 11:00:00,77.98,77.99,77.98,77.98,38106.0,67.0144,67.023,67.0144,67.0144,38106.0
2018-09-27 11:30:00,77.98,77.99,77.97,77.98,35887.0,67.0144,67.023,67.0058,67.0144,35887.0
2018-09-27 12:00:00,77.98,77.99,77.97,77.97,66844.0,67.0144,67.023,67.0058,67.0058,66844.0
2018-09-27 12:30:00,77.97,77.98,77.97,77.98,29277.0,67.0058,67.0144,67.0058,67.0144,29277.0
2018-09-27 13:00:00,77.97,77.99,77.97,77.98,24098.0,67.0058,67.023,67.0058,67.0144,24098.0
2018-09-27 13:30:00,77.99,77.99,77.97,77.97,100361.0,67.023,67.023,67.0058,67.0058,100361.0
2018-09-27 14:00:00,77.97,77.98,77.97,77.98,88823.0,67.0058,67.0144,67.0058,67.0144,88823.0
2018-09-27 14:30:00,77.98,77.98,77.97,77.98,69938.0,67.0144,67.0144,67.0058,67.0144,69938.0
2018-09-27 15:00:00,77.98,78.0,77.97,77.98,63752.0,67.0144,67.0316,67.0058,67.0144,63752.0
2018-09-27 15:30:00,77.98,77.99,77.98,77.99,55813.0,67.0144,67.023,67.0144,67.023,55813.0
2018-09-28 09:30:00,78.02,78.02,78.01,78.02,50884.0,67.0488,67.0488,67.0402,67.0488,50884.0
2018-09-28 10:00:00,78.01,78.05,78.01,78.03,83007.0,67.0402,67.0746,67.0402,67.0574,83007.0
2018-09-28 10:30:00,78.02,78.03,78.02,78.03,10406.0,67.0488,67.0574,67.0488,67.0574,10406.0
2018-09-28 11:00:00,78.03,78.04,78.02,78.02,89757.0,67.0574,67.066,67.0488,67.0488,89757.0
2018-09-28 11:30:00,78.02,78.05,78.02,78.04,35135.0,67.0488,67.0746,67.0488,67.066,35135.0
2018-09-28 12:00:00,78.04,78.05,78.03,78.03,44689.0,67.066,67.0746,67.0574,67.0574,44689.0
2018-09-28 12:30:00,78.03,78.04,78.03,78.04,30069.0,67.0574,67.066,67.0574,67.066,30069.0
2018-09-28 13:00:00,78.04,78.04,78.03,78.04,51828.0,67.066,67.066,67.0574,67.066,51828.0
2018-09-28 13:30:00,78.03,78.04,78.03,78.03,43781.0,67.0574,67.066,67.0574,67.0574,43781.0
2018-09-28 14:00:00,78.04,78.04,78.02,78.02,84625.0,67.066,67.066,67.0488,67.0488,84625.0
2018-09-28 14:30:00,78.03,78.03,78.02,78.02,77842.0,67.0574,67.0574,67.0488,67.0488,77842.0
2018-09-28 15:00:00,78.03,78.03,78.02,78.02,115947.0,67.0574,67.0574,67.0488,67.0488,115947.0
2018-09-28 15:30:00,78.02,78.03,78.02,78.02,85275.0,67.0488,67.0574,67.0488,67.0488,85275.0
2018-10-01 09:30:00,77.87,77.91,77.87,77.88,64256.0,67.0355,67.07,67.0355,67.0441,64256.0
2018-10-01 10:00:00,77.89,77.89,77.86,77.88,45689.0,67.0527,67.0527,67.0269,67.0441,45689.0
2018-10-01 10:30:00,77.87,77.9,77.87,77.88,49926.0,67.0355,67.0613,67.0355,67.0441,49926.0
2018-10-01 11:00:00,77.89,77.89,77.88,77.88,195528.0,67.0527,67.0527,67.0441,67.0441,195528.0
2018-10-01 11:30:00,77.88,77.89,77.87,77.88,70809.0,67.0441,67.0527,67.0355,67.0441,70809.0
2018-10-01 12:00:00,77.88,77.89,77.87,77.89,56360.0,67.0441,67.0527,67.0355,67.0527,56360.0
2018-10-01 12:30:00,77.88,77.89,77.87,77.87,42131.0,67.0441,67.0527,67.0355,67.0355,42131.0
2018-10-01 13:00:00,77.87,77.88,77.87,77.87,50232.0,67.0355,67.0441,67.0355,67.0355,50232.0
2018-10-01 13:30:00,77.88,77.88,77.87,77.88,70544.0,67.0441,67.0441,67.0355,67.0441,70544.0
2018-10-01 14:00:00,77.88,77.88,77.87,77.88,58926.0,67.0441,67.0441,67.0355,67.0441,58926.0
2018-10-01 14:30:00,77.88,77.88,77.87,77.88,72769.0,67.0441,67.0441,67.0355,67.0441,72769.0
2018-10-01 15:00:00,77.87,77.88,77.87,77.87,178649.0,67.0355,67.0441,67.0355,67.0355,178649.0
2018-10-01 15:30:00,77.87,77.88,77.84,77.85,2041536.0,67.0355,67.0441,67.0097,67.0183,2041536.0
2018-10-02 09:30:00,77.88,77.9,77.88,77.9,161388.0,67.0441,67.0613,67.0441,67.0613,161388.0
2018-10-02 10:00:00,77.89,77.91,77.89,77.9,77836.0,67.0527,67.07,67.0527,67.0613,77836.0
2018-10-02 10:30:00,77.9,77.91,77.89,77.91,58539.0,67.0613,67.07,67.0527,67.07,58539.0
2018-10-02 11:00:00,77.91,77.91,77.88,77.89,148634.0,67.07,67.07,67.0441,67.0527,148634.0
2018-10-02 11:30:00,77.89,77.9,77.89,77.9,100890.0,67.0527,67.0613,67.0527,67.0613,100890.0
2018-10-02 12:00:00,77.9,77.91,77.89,77.89,83727.0,67.0613,67.07,67.0527,67.0527,83727.0
2018-10-02 12:30:00,77.89,77.9,77.89,77.89,69824.0,67.0527,67.0613,67.0527,67.0527,69824.0
2018-10-02 13:00:00,77.9,77.9,77.87,77.88,92201.0,67.0613,67.0613,67.0355,67.0441,92201.0
2018-10-02 13:30:00,77.87,77.88,77.87,77.88,52350.0,67.0355,67.0441,67.0355,67.0441,52350.0
2018-10-02 14:00:00,77.87,77.89,77.87,77.87,156220.0,67.0355,67.0527,67.0355,67.0355,156220.0
2018-10-02 14:30:00,77.87,77.89,77.87,77.89,149930.0,67.0355,67.0527,67.0355,67.0527,149930.0
2018-10-02 15:00:00,77.89,77.9,77.88,77.89,131388.0,67.0527,67.0613,67.0441,67.0527,131388.0
2018-10-02 15:30:00,77.9,77.9,77.88,77.89,199291.0,67.0613,67.0613,67.0441,67.0527,199291.0
2018-10-03 09:30:00,77.86,77.87,77.85,77.86,77861.0,67.0269,67.0355,67.0183,67.0269,77861.0
2018-10-03 10:00:00,77.86,77.86,77.83,77.83,48593.0,67.0269,67.0269,67.0011,67.0011,48593.0
2018-10-03 10:30:00,77.84,77.85,77.83,77.84,43707.0,67.0097,67.0183,67.0011,67.0097,43707.0
2018-10-03 11:00:00,77.84,77.85,77.81,77.81,33922.0,67.0097,67.0183,66.9839,66.9839,33922.0
2018-10-03 11:30:00,77.82,77.82,77.8,77.82,88010.0,66.9925,66.9925,66.9753,66.9925,88010.0
2018-10-03 12:00:00,77.81,77.82,77.8,77.8,34160.0,66.9839,66.9925,66.9753,66.9753,34160.0
2018-10-03 12:30:00,77.81,77.81,77.78,77.8,75420.0,66.9839,66.9839,66.958,66.9753,75420.0
2018-10-03 13:00:00,77.79,77.8,77.77,77.78,113290.0,66.9666,66.9753,66.9494,66.958,113290.0
2018-10-03 13:30:00,77.79,77.79,77.76,77.76,83786.0,66.9666,66.9666,66.9408,66.9408,83786.0
2018-10-03 14:00:00,77.77,77.77,77.76,77.77,123905.0,66.9494,66.9494,66.9408,66.9494,123905.0
2018-10-03 14:30:00,77.76,77.78,77.75,77.78,113935.0,66.9408,66.958,66.9322,66.958,113935.0
2018-10-03 15:00:00,77.78,77.79,77.77,77.79,70577.0,66.958,66.9666,66.9494,66.9666,70577.0
2018-10-03 15:30:00,77.79,77.79,77.77,77.78,218246.0,66.9666,66.9666,66.9494,66.958,218246.0
2018-10-04 09:30:00,77.73,77.75,77.72,77.73,96607.0,66.915,66.9322,66.9064,66.915,96607.0
2018-10-04 10:00:00,77.72,77.76,77.72,77.75,72413.0,66.9064,66.9408,66.9064,66.9322,72413.0
2018-10-04 10:30:00,77.75,77.76,77.73,77.73,109355.0,66.9322,66.9408,66.915,66.915,109355.0
2018-10-04 11:00:00,77.73,77.73,77.7,77.72,141618.0,66.915,66.915,66.8892,66.9064,141618.0
2018-10-04 11:30:00,77.72,77.72,77.71,77.72,196675.0,66.9064,66.9064,66.8978,66.9064,196675.0
2018-10-04 12:00:00,77.72,77.74,77.71,77.74,110743.0,66.9064,66.9236,66.8978,66.9236,110743.0
2018-10-04 12:30:00,77.74,77.74,77.72,77.73,81888.0,66.9236,66.9236,66.9064,66.915,81888.0
2018-10-04 13:00:00,77.72,77.73,77.7,77.72,4355729.0,66.9064,66.915,66.8892,66.9064,4355729.0
2018-10-04 13:30:00,77.73,77.73,77.72,77.72,52536.0,66.915,66.915,66.9064,66.9064,52536.0
2018-10-04 14:00:00,77.72,77.73,77.71,77.72,118653.0,66.9064,66.915,66.8978,66.9064,118653.0
2018-10-04 14:30:00,77.72,77.72,77.71,77.72,119677.0,66.9064,66.9064,66.8978,66.9064,119677.0
2018-10-04 15:00:00,77.72,77.73,77.71,77.72,90040.0,66.9064,66.915,66.8978,66.9064,90040.0
2018-10-04 15:30:00,77.72,77.74,77.71,77.73,116696.0,66.9064,66.9236,66.8978,66.915,116696.0
2018-10-05 09:30:00,77.72,77.72,77.7,77.7,1085932.0,66.9064,66.9064,66.8892,66.8892,1085932.0
2018-10-05 10:00:00,77.7,77.72,77.7,77.7,85745.0,66.8892,66.9064,66.8892,66.8892,85745.0
2018-10-05 10:30:00,77.7,77.71,77.69,77.7,100085.0,66.8892,66.8978,66.8806,66.8892,100085.0
2018-10-05 11:00:00,77.69,77.71,77.68,77.71,145595.0,66.8806,66.8978,66.872,66.8978,145595.0
2018-10-05 11:30:00,77.7,77.71,77.68,77.69,78691.0,66.8892,66.8978,66.872,66.8806,78691.0
2018-10-05 12:00:00,77.69,77.69,77.66,77.67,83394.0,66.8806,66.8806,66.8547,66.8633,83394.0
2018-10-05 12:30:00,77.68,77.7,77.68,77.7,28372.0,66.872,66.8892,66.872,66.8892,28372.0
2018-10-05 13:00:00,77.7,77.71,77.69,77.7,563629.0,66.8892,66.8978,66.8806,66.8892,563629.0
2018-10-05 13:30:00,77.7,77.7,77.69,77.7,101131.0,66.8892,66.8892,66.8806,66.8892,101131.0
2018-10-05 14:00:00,77.7,77.72,77.69,77.72,135615.0,66.8892,66.9064,66.8806,66.9064,135615.0
2018-10-05 14:30:00,77.71,77.73,77.7,77.72,145042.0,66.8978,66.915,66.8892,66.9064,145042.0
2018-10-05 15:00:00,77.72,77.73,77.72,77.73,190968.0,66.9064,66.915,66.9064,66.915,190968.0
2018-10-05 15:30:00,77.73,77.73,77.71,77.72,117318.0,66.915,66.915,66.8978,66.9064,117318.0
2018-10-08 09:30:00,77.74,77.75,77.73,77.73,45893.0,66.9236,66.9322,66.915,66.915,45893.0
2018-10-08 10:00:00,77.74,77.74,77.73,77.73,32834.0,66.9236,66.9236,66.915,66.915,32834.0
2018-10-08 10:30:00,77.73,77.75,77.73,77.75,36862.0,66.915,66.9322,66.915,66.9322,36862.0
2018-10-08 11:00:00,77.74,77.74,77.73,77.73,19647.0,66.9236,66.9236,66.915,66.915,19647.0
2018-10-08 11:30:00,77.73,77.75,77.73,77.75,60186.0,66.915,66.9322,66.915,66.9322,60186.0
2018-10-08 12:00:00,77.75,77.75,77.74,77.75,41506.0,66.9322,66.9322,66.9236,66.9322,41506.0
2018-10-08 12:30:00,77.74,77.75,77.72,77.74,198087.0,66.9236,66.9322,66.9064,66.9236,198087.0
2018-10-08 13:00:00,77.74,77.75,77.74,77.75,39693.0,66.9236,66.9322,66.9236,66.9322,39693.0
2018-10-08 13:30:00,77.74,77.75,77.74,77.75,60753.0,66.9236,66.9322,66.9236,66.9322,60753.0
2018-10-08 14:00:00,77.74,77.75,77.74,77.75,50577.0,66.9236,66.9322,66.9236,66.9322,50577.0
2018-10-08 14:30:00,77.75,77.75,77.74,77.75,85090.0,66.9322,66.9322,66.9236,66.9322,85090.0
2018-10-08 15:00:00,77.75,77.75,77.74,77.74,84145.0,66.9322,66.9322,66.9236,66.9236,84145.0
2018-10-08 15:30:00,77.74,77.75,77.73,77.73,231155.0,66.9236,66.9322,66.915,66.915,231155.0
2018-10-09 09:30:00,77.72,77.74,77.71,77.73,88214.0,66.9064,66.9236,66.8978,66.915,88214.0
2018-10-09 10:00:00,77.74,77.75,77.73,77.73,41230.0,66.9236,66.9322,66.915,66.915,41230.0
2018-10-09 10:30:00,77.73,77.76,77.73,77.76,59413.0,66.915,66.9408,66.915,66.9408,59413.0
2018-10-09 11:00:00,77.76,77.77,77.74,77.75,146677.0,66.9408,66.9494,66.9236,66.9322,146677.0
2018-10-09 11:30:00,77.74,77.76,77.74,77.75,97977.0,66.9236,66.9408,66.9236,66.9322,97977.0
2018-10-09 12:00:00,77.75,77.75,77.74,77.75,79329.0,66.9322,66.9322,66.9236,66.9322,79329.0
2018-10-09 12:30:00,77.75,77.75,77.73,77.75,102298.0,66.9322,66.9322,66.915,66.9322,102298.0
2018-10-09 13:00:00,77.75,77.76,77.75,77.76,118379.0,66.9322,66.9408,66.9322,66.9408,118379.0
2018-10-09 13:30:00,77.75,77.76,77.73,77.74,128587.0,66.9322,66.9408,66.915,66.9236,128587.0
2018-10-09 14:00:00,77.74,77.75,77.73,77.75,189987.0,66.9236,66.9322,66.915,66.9322,189987.0
2018-10-09 14:30:00,77.75,77.76,77.74,77.76,158312.0,66.9322,66.9408,66.9236,66.9408,158312.0
2018-10-09 15:00:00,77.76,77.76,77.75,77.76,120047.0,66.9408,66.9408,66.9322,66.9408,120047.0
2018-10-09 15:30:00,77.76,77.77,77.74,77.75,357372.0,66.9408,66.9494,66.9236,66.9322,357372.0
2018-10-10 09:30:00,77.71,77.76,77.71,77.75,118359.0,66.8978,66.9408,66.8978,66.9322,118359.0
2018-10-10 10:00:00,77.74,77.76,77.73,77.73,56588.0,66.9236,66.9408,66.915,66.915,56588.0
2018-10-10 10:30:00,77.73,77.75,77.73,77.75,38974.0,66.915,66.9322,66.915,66.9322,38974.0
2018-10-10 11:00:00,77.75,77.76,77.74,77.75,74818.0,66.9322,66.9408,66.9236,66.9322,74818.0
2018-10-10 11:30:00,77.75,77.75,77.74,77.75,57929.0,66.9322,66.9322,66.9236,66.9322,57929.0
2018-10-10 12:00:00,77.75,77.75,77.74,77.75,32594.0,66.9322,66.9322,66.9236,66.9322,32594.0
2018-10-10 12:30:00,77.75,77.75,77.73,77.73,29965.0,66.9322,66.9322,66.915,66.915,29965.0
2018-10-10 13:00:00,77.74,77.74,77.72,77.73,37015.0,66.9236,66.9236,66.9064,66.915,37015.0
2018-10-10 13:30:00,77.73,77.74,77.72,77.74,65288.0,66.915,66.9236,66.9064,66.9236,65288.0
2018-10-10 14:00:00,77.73,77.75,77.73,77.75,99428.0,66.915,66.9322,66.915,66.9322,99428.0
2018-10-10 14:30:00,77.75,77.77,77.74,77.75,135506.0,66.9322,66.9494,66.9236,66.9322,135506.0
2018-10-10 15:00:00,77.75,77.78,77.75,77.76,85139.0,66.9322,66.958,66.9322,66.9408,85139.0
2018-10-10 15:30:00,77.77,77.79,77.76,77.76,531704.0,66.9494,66.9666,66.9408,66.9408,531704.0
2018-10-11 09:30:00,77.81,77.83,77.79,77.79,152107.0,66.9839,67.0011,66.9666,66.9666,152107.0
2018-10-11 10:00:00,77.79,77.81,77.78,77.8,142768.0,66.9666,66.9839,66.958,66.9753,142768.0
2018-10-11 10:30:00,77.8,77.83,77.79,77.82,146635.0,66.9753,67.0011,66.9666,66.9925,146635.0
2018-10-11 11:00:00,77.82,77.85,77.81,77.83,127944.0,66.9925,67.0183,66.9839,67.0011,127944.0
2018-10-11 11:30:00,77.83,77.84,77.82,77.83,67683.0,67.0011,67.0097,66.9925,67.0011,67683.0
2018-10-11 12:00:00,77.83,77.83,77.79,77.81,215265.0,67.0011,67.0011,66.9666,66.9839,215265.0
2018-10-11 12:30:00,77.8,77.81,77.79,77.8,59143.0,66.9753,66.9839,66.9666,66.9753,59143.0
2018-10-11 13:00:00,77.8,77.82,77.78,77.79,196627.0,66.9753,66.9925,66.958,66.9666,196627.0
2018-10-11 13:30:00,77.8,77.83,77.79,77.82,53627.0,66.9753,67.0011,66.9666,66.9925,53627.0
2018-10-11 14:00:00,77.82,77.84,77.81,77.82,251915.0,66.9925,67.0097,66.9839,66.9925,251915.0
2018-10-11 14:30:00,77.83,77.86,77.82,77.84,290882.0,67.0011,67.0269,66.9925,67.0097,290882.0
2018-10-11 15:00:00,77.84,77.86,77.81,77.81,237596.0,67.0097,67.0269,66.9839,66.9839,237596.0
2018-10-11 15:30:00,77.81,77.83,77.79,77.8,361474.0,66.9839,67.0011,66.9666,66.9753,361474.0
2018-10-12 09:30:00,77.83,77.84,77.81,77.82,80250.0,67.0011,67.0097,66.9839,66.9925,80250.0
2018-10-12 10:00:00,77.82,77.84,77.81,77.83,37374.0,66.9925,67.0097,66.9839,67.0011,37374.0
2018-10-12 10:30:00,77.82,77.83,77.82,77.82,39886.0,66.9925,67.0011,66.9925,66.9925,39886.0
2018-10-12 11:00:00,77.82,77.83,77.82,77.82,69675.0,66.9925,67.0011,66.9925,66.9925,69675.0
2018-10-12 11:30:00,77.82,77.84,77.82,77.84,58958.0,66.9925,67.0097,66.9925,67.0097,58958.0
2018-10-12 12:00:00,77.84,77.85,77.83,77.84,90807.0,67.0097,67.0183,67.0011,67.0097,90807.0
2018-10-12 12:30:00,77.84,77.87,77.84,77.86,57866.0,67.0097,67.0355,67.0097,67.0269,57866.0
2018-10-12 13:00:00,77.86,77.87,77.85,77.85,84428.0,67.0269,67.0355,67.0183,67.0183,84428.0
2018-10-12 13:30:00,77.85,77.86,77.85,77.86,52947.0,67.0183,67.0269,67.0183,67.0269,52947.0
2018-10-12 14:00:00,77.86,77.87,77.85,77.86,310731.0,67.0269,67.0355,67.0183,67.0269,310731.0
2018-10-12 14:30:00,77.86,77.87,77.85,77.85,129891.0,67.0269,67.0355,67.0183,67.0183,129891.0
2018-10-12 15:00:00,77.85,77.86,77.83,77.83,56378.0,67.0183,67.0269,67.0011,67.0011,56378.0
2018-10-12 15:30:00,77.84,77.85,77.8,77.81,377745.0,67.0097,67.0183,66.9753,66.9839,377745.0
2018-10-15 09:30:00,77.83,77.86,77.83,77.84,121981.0,67.0011,67.0269,67.0011,67.0097,121981.0
2018-10-15 10:00:00,77.84,77.86,77.83,77.84,85931.0,67.0097,67.0269,67.0011,67.0097,85931.0
2018-10-15 10:30:00,77.83,77.84,77.82,77.83,81531.0,67.0011,67.0097,66.9925,67.0011,81531.0
2018-10-15 11:00:00,77.84,77.84,77.82,77.82,44359.0,67.0097,67.0097,66.9925,66.9925,44359.0
2018-10-15 11:30:00,77.82,77.83,77.82,77.83,58178.0,66.9925,67.0011,66.9925,67.0011,58178.0
2018-10-15 12:00:00,77.83,77.83,77.82,77.83,63828.0,67.0011,67.0011,66.9925,67.0011,63828.0
2018-10-15 12:30:00,77.82,77.83,77.82,77.83,66651.0,66.9925,67.0011,66.9925,67.0011,66651.0
2018-10-15 13:00:00,77.83,77.83,77.82,77.82,70194.0,67.0011,67.0011,66.9925,66.9925,70194.0
2018-10-15 13:30:00,77.83,77.84,77.82,77.83,1186444.0,67.0011,67.0097,66.9925,67.0011,1186444.0
2018-10-15 14:00:00,77.83,77.84,77.82,77.83,124527.0,67.0011,67.0097,66.9925,67.0011,124527.0
2018-10-15 14:30:00,77.83,77.83,77.81,77.82,143725.0,67.0011,67.0011,66.9839,66.9925,143725.0
2018-10-15 15:00:00,77.81,77.83,77.81,77.82,58179.0,66.9839,67.0011,66.9839,66.9925,58179.0
2018-10-15 15:30:00,77.83,77.83,77.82,77.83,113026.0,67.0011,67.0011,66.9925,67.0011,113026.0
2018-10-16 09:30:00,77.83,77.83,77.82,77.82,71819.0,67.0011,67.0011,66.9925,66.9925,71819.0
2018-10-16 10:00:00,77.83,77.83,77.81,77.83,112652.0,67.0011,67.0011,66.9839,67.0011,112652.0
2018-10-16 10:30:00,77.83,77.83,77.81,77.81,111746.0,67.0011,67.0011,66.9839,66.9839,111746.0
2018-10-16 11:00:00,77.81,77.83,77.81,77.83,39018.0,66.9839,67.0011,66.9839,67.0011,39018.0
2018-10-16 11:30:00,77.82,77.84,77.82,77.84,151859.0,66.9925,67.0097,66.9925,67.0097,151859.0
2018-10-16 12:00:00,77.84,77.85,77.83,77.84,58871.0,67.0097,67.0183,67.0011,67.0097,58871.0
2018-10-16 12:30:00,77.85,77.85,77.83,77.83,87789.0,67.0183,67.0183,67.0011,67.0011,87789.0
2018-10-16 13:00:00,77.84,77.84,77.83,77.83,123344.0,67.0097,67.0097,67.0011,67.0011,123344.0
2018-10-16 13:30:00,77.83,77.84,77.83,77.84,56545.0,67.0011,67.0097,67.0011,67.0097,56545.0
2018-10-16 14:00:00,77.84,77.84,77.83,77.84,123705.0,67.0097,67.0097,67.0011,67.0097,123705.0
2018-10-16 14:30:00,77.84,77.85,77.83,77.85,152360.0,67.0097,67.0183,67.0011,67.0183,152360.0
2018-10-16 15:00:00,77.85,77.85,77.83,77.84,65412.0,67.0183,67.0183,67.0011,67.0097,65412.0
2018-10-16 15:30:00,77.85,77.85,77.84,77.85,91944.0,67.0183,67.0183,67.0097,67.0183,91944.0
2018-10-17 09:30:00,77.84,77.86,77.83,77.84,216760.0,67.0097,67.0269,67.0011,67.0097,216760.0
2018-10-17 10:00:00,77.85,77.86,77.84,77.85,137310.0,67.0183,67.0269,67.0097,67.0183,137310.0
2018-10-17 10:30:00,77.86,77.87,77.85,77.85,57414.0,67.0269,67.0355,67.0183,67.0183,57414.0
2018-10-17 11:00:00,77.85,77.86,77.84,77.85,100259.0,67.0183,67.0269,67.0097,67.0183,100259.0
2018-10-17 11:30:00,77.85,77.86,77.84,77.85,43080.0,67.0183,67.0269,67.0097,67.0183,43080.0
2018-10-17 12:00:00,77.84,77.85,77.83,77.83,69935.0,67.0097,67.0183,67.0011,67.0011,69935.0
2018-10-17 12:30:00,77.83,77.84,77.81,77.82,41318.0,67.0011,67.0097,66.9839,66.9925,41318.0
2018-10-17 13:00:00,77.81,77.82,77.81,77.81,86701.0,66.9839,66.9925,66.9839,66.9839,86701.0
2018-10-17 13:30:00,77.81,77.83,77.81,77.82,61398.0,66.9839,67.0011,66.9839,66.9925,61398.0
2018-10-17 14:00:00,77.82,77.83,77.8,77.81,222238.0,66.9925,67.0011,66.9753,66.9839,222238.0
2018-10-17 14:30:00,77.82,77.82,77.8,77.8,84816.0,66.9925,66.9925,66.9753,66.9753,84816.0
2018-10-17 15:00:00,77.81,77.81,77.79,77.8,72795.0,66.9839,66.9839,66.9666,66.9753,72795.0
2018-10-17 15:30:00,77.8,77.8,77.77,77.77,72818.0,66.9753,66.9753,66.9494,66.9494,72818.0
2018-10-18 09:30:00,77.77,77.78,77.75,77.78,89601.0,66.9494,66.958,66.9322,66.958,89601.0
2018-10-18 10:00:00,77.78,77.8,77.77,77.78,46565.0,66.958,66.9753,66.9494,66.958,46565.0
2018-10-18 10:30:00,77.79,77.79,77.77,77.78,41169.0,66.9666,66.9666,66.9494,66.958,41169.0
2018-10-18 11:00:00,77.77,77.82,77.77,77.82,46641.0,66.9494,66.9925,66.9494,66.9925,46641.0
2018-10-18 11:30:00,77.82,77.84,77.81,77.84,70245.0,66.9925,67.0097,66.9839,67.0097,70245.0
2018-10-18 12:00:00,77.83,77.85,77.82,77.82,77819.0,67.0011,67.0183,66.9925,66.9925,77819.0
2018-10-18 12:30:00,77.83,77.83,77.82,77.82,126060.0,67.0011,67.0011,66.9925,66.9925,126060.0
2018-10-18 13:00:00,77.82,77.85,77.82,77.84,57073.0,66.9925,67.0183,66.9925,67.0097,57073.0
2018-10-18 13:30:00,77.84,77.87,77.83,77.85,118447.0,67.0097,67.0355,67.0011,67.0183,118447.0
2018-10-18 14:00:00,77.86,77.86,77.84,77.84,770976.0,67.0269,67.0269,67.0097,67.0097,770976.0
2018-10-18 14:30:00,77.85,77.85,77.83,77.84,113019.0,67.0183,67.0183,67.0011,67.0097,113019.0
2018-10-18 15:00:00,77.84,77.84,77.83,77.84,45676.0,67.0097,67.0097,67.0011,67.0097,45676.0
2018-10-18 15:30:00,77.84,77.84,77.82,77.82,80621.0,67.0097,67.0097,66.9925,66.9925,80621.0
2018-10-19 09:30:00,77.84,77.84,77.78,77.78,83260.0,67.0097,67.0097,66.958,66.958,83260.0
2018-10-19 10:00:00,77.79,77.81,77.78,77.81,64617.0,66.9666,66.9839,66.958,66.9839,64617.0
2018-10-19 10:30:00,77.8,77.81,77.8,77.81,54451.0,66.9753,66.9839,66.9753,66.9839,54451.0
2018-10-19 11:00:00,77.8,77.8,77.79,77.79,29614.0,66.9753,66.9753,66.9666,66.9666,29614.0
2018-10-19 11:30:00,77.8,77.82,77.77,77.77,59250.0,66.9753,66.9925,66.9494,66.9494,59250.0
2018-10-19 12:00:00,77.78,77.8,77.77,77.79,54688.0,66.958,66.9753,66.9494,66.9666,54688.0
2018-10-19 12:30:00,77.79,77.8,77.78,77.78,23795.0,66.9666,66.9753,66.958,66.958,23795.0
2018-10-19 13:00:00,77.79,77.8,77.78,77.79,80914.0,66.9666,66.9753,66.958,66.9666,80914.0
2018-10-19 13:30:00,77.79,77.79,77.77,77.79,144055.0,66.9666,66.9666,66.9494,66.9666,144055.0
2018-10-19 14:00:00,77.79,77.8,77.77,77.8,108322.0,66.9666,66.9753,66.9494,66.9753,108322.0
2018-10-19 14:30:00,77.8,77.8,77.79,77.8,68005.0,66.9753,66.9753,66.9666,66.9753,68005.0
2018-10-19 15:00:00,77.8,77.8,77.78,77.79,50632.0,66.9753,66.9753,66.958,66.9666,50632.0
2018-10-19 15:30:00,77.79,77.8,77.78,77.79,59267.0,66.9666,66.9753,66.958,66.9666,59267.0
2018-10-22 09:30:00,77.82,77.82,77.8,77.82,66132.0,66.9925,66.9925,66.9753,66.9925,66132.0
2018-10-22 10:00:00,77.81,77.82,77.8,77.81,94510.0,66.9839,66.9925,66.9753,66.9839,94510.0
2018-10-22 10:30:00,77.81,77.82,77.79,77.8,55633.0,66.9839,66.9925,66.9666,66.9753,55633.0
2018-10-22 11:00:00,77.8,77.81,77.79,77.8,35755.0,66.9753,66.9839,66.9666,66.9753,35755.0
2018-10-22 11:30:00,77.8,77.81,77.79,77.81,39779.0,66.9753,66.9839,66.9666,66.9839,39779.0
2018-10-22 12:00:00,77.81,77.82,77.8,77.81,51610.0,66.9839,66.9925,66.9753,66.9839,51610.0
2018-10-22 12:30:00,77.81,77.82,77.8,77.81,79310.0,66.9839,66.9925,66.9753,66.9839,79310.0
2018-10-22 13:00:00,77.81,77.82,77.8,77.81,106239.0,66.9839,66.9925,66.9753,66.9839,106239.0
2018-10-22 13:30:00,77.81,77.82,77.8,77.82,51852.0,66.9839,66.9925,66.9753,66.9925,51852.0
2018-10-22 14:00:00,77.81,77.82,77.8,77.81,77937.0,66.9839,66.9925,66.9753,66.9839,77937.0
2018-10-22 14:30:00,77.81,77.81,77.79,77.8,119423.0,66.9839,66.9839,66.9666,66.9753,119423.0
2018-10-22 15:00:00,77.8,77.8,77.78,77.8,107642.0,66.9753,66.9753,66.958,66.9753,107642.0
2018-10-22 15:30:00,77.79,77.8,77.78,77.78,101752.0,66.9666,66.9753,66.958,66.958,101752.0
2018-10-23 09:30:00,77.85,77.89,77.85,77.89,72318.0,67.0183,67.0527,67.0183,67.0527,72318.0
2018-10-23 10:00:00,77.88,77.91,77.88,77.9,92369.0,67.0441,67.07,67.0441,67.0613,92369.0
2018-10-23 10:30:00,77.9,77.91,77.88,77.89,43288.0,67.0613,67.07,67.0441,67.0527,43288.0
2018-10-23 11:00:00,77.89,77.9,77.88,77.88,44393.0,67.0527,67.0613,67.0441,67.0441,44393.0
2018-10-23 11:30:00,77.88,77.91,77.88,77.9,50542.0,67.0441,67.07,67.0441,67.0613,50542.0
2018-10-23 12:00:00,77.91,77.92,77.89,77.89,216205.0,67.07,67.0786,67.0527,67.0527,216205.0
2018-10-23 12:30:00,77.9,77.9,77.89,77.9,29367.0,67.0613,67.0613,67.0527,67.0613,29367.0
2018-10-23 13:00:00,77.89,77.9,77.88,77.9,72795.0,67.0527,67.0613,67.0441,67.0613,72795.0
2018-10-23 13:30:00,77.9,77.91,77.89,77.91,82563.0,67.0613,67.07,67.0527,67.07,82563.0
2018-10-23 14:00:00,77.9,77.92,77.88,77.88,144832.0,67.0613,67.0786,67.0441,67.0441,144832.0
2018-10-23 14:30:00,77.89,77.89,77.87,77.87,74050.0,67.0527,67.0527,67.0355,67.0355,74050.0
2018-10-23 15:00:00,77.87,77.87,77.85,77.85,84188.0,67.0355,67.0355,67.0183,67.0183,84188.0
2018-10-23 15:30:00,77.85,77.86,77.83,77.84,102998.0,67.0183,67.0269,67.0011,67.0097,102998.0
2018-10-24 09:30:00,77.92,77.95,77.88,77.93,55907.0,67.0786,67.1044,67.0441,67.0872,55907.0
2018-10-24 10:00:00,77.94,77.96,77.93,77.94,108829.0,67.0958,67.113,67.0872,67.0958,108829.0
2018-10-24 10:30:00,77.94,77.97,77.94,77.97,61337.0,67.0958,67.1216,67.0958,67.1216,61337.0
2018-10-24 11:00:00,77.96,77.98,77.96,77.97,46145.0,67.113,67.1302,67.113,67.1216,46145.0
2018-10-24 11:30:00,77.96,77.98,77.94,77.95,73693.0,67.113,67.1302,67.0958,67.1044,73693.0
2018-10-24 12:00:00,77.95,77.96,77.94,77.95,63551.0,67.1044,67.113,67.0958,67.1044,63551.0
2018-10-24 12:30:00,77.95,77.96,77.94,77.94,447553.0,67.1044,67.113,67.0958,67.0958,447553.0
2018-10-24 13:00:00,77.94,77.95,77.93,77.93,84422.0,67.0958,67.1044,67.0872,67.0872,84422.0
2018-10-24 13:30:00,77.94,77.95,77.93,77.95,62646.0,67.0958,67.1044,67.0872,67.1044,62646.0
2018-10-24 14:00:00,77.95,77.96,77.94,77.95,100899.0,67.1044,67.113,67.0958,67.1044,100899.0
2018-10-24 14:30:00,77.95,77.97,77.94,77.95,266648.0,67.1044,67.1216,67.0958,67.1044,266648.0
2018-10-24 15:00:00,77.95,77.99,77.95,77.98,183310.0,67.1044,67.1388,67.1044,67.1302,183310.0
2018-10-24 15:30:00,77.98,78.01,77.97,78.0,139601.0,67.1302,67.156,67.1216,67.1474,139601.0
2018-10-25 09:30:00,77.96,77.98,77.95,77.95,86014.0,67.113,67.1302,67.1044,67.1044,86014.0
2018-10-25 10:00:00,77.95,77.96,77.94,77.95,37498.0,67.1044,67.113,67.0958,67.1044,37498.0
2018-10-25 10:30:00,77.95,77.96,77.94,77.95,70706.0,67.1044,67.113,67.0958,67.1044,70706.0
2018-10-25 11:00:00,77.94,77.95,77.93,77.93,158947.0,67.0958,67.1044,67.0872,67.0872,158947.0
2018-10-25 11:30:00,77.94,77.95,77.93,77.95,40730.0,67.0958,67.1044,67.0872,67.1044,40730.0
2018-10-25 12:00:00,77.94,77.95,77.93,77.94,44089.0,67.0958,67.1044,67.0872,67.0958,44089.0
2018-10-25 12:30:00,77.94,77.94,77.93,77.93,84735.0,67.0958,67.0958,67.0872,67.0872,84735.0
2018-10-25 13:00:00,77.93,77.94,77.92,77.93,40875.0,67.0872,67.0958,67.0786,67.0872,40875.0
2018-10-25 13:30:00,77.92,77.93,77.92,77.93,87923.0,67.0786,67.0872,67.0786,67.0872,87923.0
2018-10-25 14:00:00,77.93,77.94,77.92,77.94,90057.0,67.0872,67.0958,67.0786,67.0958,90057.0
2018-10-25 14:30:00,77.94,77.94,77.92,77.93,103403.0,67.0958,67.0958,67.0786,67.0872,103403.0
2018-10-25 15:00:00,77.94,77.94,77.92,77.92,159188.0,67.0958,67.0958,67.0786,67.0786,159188.0
2018-10-25 15:30:00,77.93,77.94,77.92,77.93,127845.0,67.0872,67.0958,67.0786,67.0872,127845.0
2018-10-26 09:30:00,78.01,78.08,78.01,78.05,56278.0,67.156,67.2163,67.156,67.1905,56278.0
2018-10-26 10:00:00,78.06,78.1,78.05,78.09,47576.0,67.1991,67.2335,67.1905,67.2249,47576.0
2018-10-26 10:30:00,78.08,78.12,78.08,78.12,112012.0,67.2163,67.2507,67.2163,67.2507,112012.0
2018-10-26 11:00:00,78.11,78.12,78.07,78.07,78835.0,67.2421,67.2507,67.2077,67.2077,78835.0
2018-10-26 11:30:00,78.08,78.08,78.05,78.06,80991.0,67.2163,67.2163,67.1905,67.1991,80991.0
2018-10-26 12:00:00,78.06,78.07,78.05,78.06,67513.0,67.1991,67.2077,67.1905,67.1991,67513.0
2018-10-26 12:30:00,78.05,78.06,78.03,78.04,546863.0,67.1905,67.1991,67.1733,67.1819,546863.0
2018-10-26 13:00:00,78.04,78.05,78.03,78.04,54583.0,67.1819,67.1905,67.1733,67.1819,54583.0
2018-10-26 13:30:00,78.04,78.06,78.03,78.03,71574.0,67.1819,67.1991,67.1733,67.1733,71574.0
2018-10-26 14:00:00,78.04,78.08,78.03,78.06,1579628.0,67.1819,67.2163,67.1733,67.1991,1579628.0
2018-10-26 14:30:00,78.06,78.07,78.04,78.06,182393.0,67.1991,67.2077,67.1819,67.1991,182393.0
2018-10-26 15:00:00,78.06,78.07,78.06,78.06,70186.0,67.1991,67.2077,67.1991,67.1991,70186.0
2018-10-26 15:30:00,78.07,78.08,78.06,78.06,237313.0,67.2077,67.2163,67.1991,67.1991,237313.0
2018-10-29 09:30:00,78.01,78.03,78.0,78.01,70155.0,67.156,67.1733,67.1474,67.156,70155.0
2018-10-29 10:00:00,78.01,78.01,78.0,78.01,28045.0,67.156,67.156,67.1474,67.156,28045.0
2018-10-29 10:30:00,78.0,78.01,78.0,78.01,71910.0,67.1474,67.156,67.1474,67.156,71910.0
2018-10-29 11:00:00,78.0,78.02,78.0,78.02,140783.0,67.1474,67.1646,67.1474,67.1646,140783.0
2018-10-29 11:30:00,78.02,78.02,78.0,78.01,123889.0,67.1646,67.1646,67.1474,67.156,123889.0
2018-10-29 12:00:00,78.0,78.02,78.0,78.02,103359.0,67.1474,67.1646,67.1474,67.1646,103359.0
2018-10-29 12:30:00,78.02,78.02,78.0,78.01,83521.0,67.1646,67.1646,67.1474,67.156,83521.0
2018-10-29 13:00:00,78.02,78.02,78.0,78.0,63768.0,67.1646,67.1646,67.1474,67.1474,63768.0
2018-10-29 13:30:00,78.01,78.01,78.0,78.0,76717.0,67.156,67.156,67.1474,67.1474,76717.0
2018-10-29 14:00:00,78.0,78.01,77.99,78.0,313638.0,67.1474,67.156,67.1388,67.1474,313638.0
2018-10-29 14:30:00,78.0,78.02,77.99,78.02,389294.0,67.1474,67.1646,67.1388,67.1646,389294.0
2018-10-29 15:00:00,78.02,78.05,78.02,78.03,488585.0,67.1646,67.1905,67.1646,67.1733,488585.0
2018-10-29 15:30:00,78.03,78.04,78.01,78.02,244358.0,67.1733,67.1819,67.156,67.1646,244358.0
2018-10-30 09:30:00,78.02,78.02,77.98,77.98,118304.0,67.1646,67.1646,67.1302,67.1302,118304.0
2018-10-30 10:00:00,77.99,78.0,77.98,78.0,44491.0,67.1388,67.1474,67.1302,67.1474,44491.0
2018-10-30 10:30:00,77.99,78.02,77.99,78.01,79550.0,67.1388,67.1646,67.1388,67.156,79550.0
2018-10-30 11:00:00,78.02,78.02,78.01,78.01,86777.0,67.1646,67.1646,67.156,67.156,86777.0
2018-10-30 11:30:00,78.01,78.02,78.01,78.01,77140.0,67.156,67.1646,67.156,67.156,77140.0
2018-10-30 12:00:00,78.02,78.02,78.01,78.01,63122.0,67.1646,67.1646,67.156,67.156,63122.0
2018-10-30 12:30:00,78.01,78.02,78.01,78.02,124331.0,67.156,67.1646,67.156,67.1646,124331.0
2018-10-30 13:00:00,78.01,78.02,78.01,78.01,34025.0,67.156,67.1646,67.156,67.156,34025.0
2018-10-30 13:30:00,78.01,78.02,78.01,78.01,51738.0,67.156,67.1646,67.156,67.156,51738.0
2018-10-30 14:00:00,78.01,78.02,78.0,78.0,149901.0,67.156,67.1646,67.1474,67.1474,149901.0
2018-10-30 14:30:00,78.01,78.01,77.99,78.01,123853.0,67.156,67.156,67.1388,67.156,123853.0
2018-10-30 15:00:00,78.01,78.01,77.98,77.99,123917.0,67.156,67.156,67.1302,67.1388,123917.0
2018-10-30 15:30:00,77.98,77.99,77.97,77.97,67914.0,67.1302,67.1388,67.1216,67.1216,67914.0
2018-10-31 09:30:00,77.94,77.94,77.91,77.93,159722.0,67.0958,67.0958,67.07,67.0872,159722.0
2018-10-31 10:00:00,77.93,77.93,77.91,77.92,83895.0,67.0872,67.0872,67.07,67.0786,83895.0
2018-10-31 10:30:00,77.92,77.93,77.91,77.93,33713.0,67.0786,67.0872,67.07,67.0872,33713.0
2018-10-31 11:00:00,77.94,77.94,77.92,77.93,86822.0,67.0958,67.0958,67.0786,67.0872,86822.0
2018-10-31 11:30:00,77.94,77.95,77.92,77.94,81042.0,67.0958,67.1044,67.0786,67.0958,81042.0
2018-10-31 12:00:00,77.93,77.95,77.93,77.95,51912.0,67.0872,67.1044,67.0872,67.1044,51912.0
2018-10-31 12:30:00,77.95,77.95,77.94,77.95,50515.0,67.1044,67.1044,67.0958,67.1044,50515.0
2018-10-31 13:00:00,77.95,77.95,77.94,77.95,40271.0,67.1044,67.1044,67.0958,67.1044,40271.0
2018-10-31 13:30:00,77.95,77.95,77.94,77.95,100031.0,67.1044,67.1044,67.0958,67.1044,100031.0
2018-10-31 14:00:00,77.95,77.95,77.94,77.94,52828.0,67.1044,67.1044,67.0958,67.0958,52828.0
2018-10-31 14:30:00,77.95,77.95,77.92,77.92,357205.0,67.1044,67.1044,67.0786,67.0786,357205.0
2018-10-31 15:00:00,77.92,77.95,77.92,77.94,106558.0,67.0786,67.1044,67.0786,67.0958,106558.0
2018-10-31 15:30:00,77.95,77.96,77.93,77.93,220963.0,67.1044,67.113,67.0872,67.0872,220963.0
2018-11-01 09:30:00,77.82,77.83,77.8,77.83,79800.0,67.1164,67.125,67.0991,67.125,79800.0
2018-11-01 10:00:00,77.83,77.84,77.82,77.83,36496.0,67.125,67.1336,67.1164,67.125,36496.0
2018-11-01 10:30:00,77.82,77.83,77.82,77.83,49485.0,67.1164,67.125,67.1164,67.125,49485.0
2018-11-01 11:00:00,77.83,77.84,77.82,77.83,53829.0,67.125,67.1336,67.1164,67.125,53829.0
2018-11-01 11:30:00,77.84,77.85,77.83,77.84,68511.0,67.1336,67.1423,67.125,67.1336,68511.0
2018-11-01 12:00:00,77.84,77.85,77.83,77.84,29122.0,67.1336,67.1423,67.125,67.1336,29122.0
2018-11-01 12:30:00,77.85,77.85,77.84,77.85,61051.0,67.1423,67.1423,67.1336,67.1423,61051.0
2018-11-01 13:00:00,77.84,77.85,77.84,77.84,45511.0,67.1336,67.1423,67.1336,67.1336,45511.0
2018-11-01 13:30:00,77.84,77.85,77.84,77.84,42148.0,67.1336,67.1423,67.1336,67.1336,42148.0
2018-11-01 14:00:00,77.84,77.85,77.84,77.84,82091.0,67.1336,67.1423,67.1336,67.1336,82091.0
2018-11-01 14:30:00,77.84,77.85,77.83,77.83,150969.0,67.1336,67.1423,67.125,67.125,150969.0
2018-11-01 15:00:00,77.84,77.86,77.83,77.84,100125.0,67.1336,67.1509,67.125,67.1336,100125.0
2018-11-01 15:30:00,77.84,77.87,77.84,77.85,386079.0,67.1336,67.1595,67.1336,67.1423,386079.0
2018-11-02 09:30:00,77.81,77.81,77.78,77.79,63092.0,67.1078,67.1078,67.0819,67.0905,63092.0
2018-11-02 10:00:00,77.79,77.79,77.78,77.79,50084.0,67.0905,67.0905,67.0819,67.0905,50084.0
2018-11-02 10:30:00,77.79,77.8,77.78,77.78,55639.0,67.0905,67.0991,67.0819,67.0819,55639.0
2018-11-02 11:00:00,77.79,77.79,77.78,77.78,94675.0,67.0905,67.0905,67.0819,67.0819,94675.0
2018-11-02 11:30:00,77.78,77.79,77.76,77.77,80598.0,67.0819,67.0905,67.0646,67.0733,80598.0
2018-11-02 12:00:00,77.76,77.77,77.75,77.76,71235.0,67.0646,67.0733,67.056,67.0646,71235.0
2018-11-02 12:30:00,77.76,77.79,77.76,77.78,79426.0,67.0646,67.0905,67.0646,67.0819,79426.0
2018-11-02 13:00:00,77.79,77.79,77.76,77.77,30249.0,67.0905,67.0905,67.0646,67.0733,30249.0
2018-11-02 13:30:00,77.78,77.78,77.77,77.78,32503.0,67.0819,67.0819,67.0733,67.0819,32503.0
2018-11-02 14:00:00,77.78,77.79,77.75,77.75,132021.0,67.0819,67.0905,67.056,67.056,132021.0
2018-11-02 14:30:00,77.75,77.77,77.74,77.74,206859.0,67.056,67.0733,67.0474,67.0474,206859.0
2018-11-02 15:00:00,77.74,77.75,77.72,77.74,215419.0,67.0474,67.056,67.0301,67.0474,215419.0
2018-11-02 15:30:00,77.73,77.74,77.73,77.74,160931.0,67.0388,67.0474,67.0388,67.0474,160931.0
2018-11-05 09:30:00,77.77,77.78,77.75,77.77,110856.0,67.0733,67.0819,67.056,67.0733,110856.0
2018-11-05 10:00:00,77.77,77.78,77.76,77.77,29718.0,67.0733,67.0819,67.0646,67.0733,29718.0
2018-11-05 10:30:00,77.77,77.77,77.76,77.77,52204.0,67.0733,67.0733,67.0646,67.0733,52204.0
2018-11-05 11:00:00,77.77,77.77,77.76,77.76,44110.0,67.0733,67.0733,67.0646,67.0646,44110.0
2018-11-05 11:30:00,77.77,77.77,77.76,77.77,52204.0,67.0733,67.0733,67.0646,67.0733,52204.0
2018-11-05 12:00:00,77.76,77.77,77.76,77.77,30152.0,67.0646,67.0733,67.0646,67.0733,30152.0
2018-11-05 12:30:00,77.77,77.77,77.76,77.77,50553.0,67.0733,67.0733,67.0646,67.0733,50553.0
2018-11-05 13:00:00,77.77,77.77,77.76,77.77,117470.0,67.0733,67.0733,67.0646,67.0733,117470.0
2018-11-05 13:30:00,77.77,77.77,77.76,77.77,77180.0,67.0733,67.0733,67.0646,67.0733,77180.0
2018-11-05 14:00:00,77.77,77.77,77.76,77.77,167576.0,67.0733,67.0733,67.0646,67.0733,167576.0
2018-11-05 14:30:00,77.77,77.77,77.76,77.76,156157.0,67.0733,67.0733,67.0646,67.0646,156157.0
2018-11-05 15:00:00,77.77,77.78,77.76,77.78,102432.0,67.0733,67.0819,67.0646,67.0819,102432.0
2018-11-05 15:30:00,77.77,77.78,77.77,77.77,130432.0,67.0733,67.0819,67.0733,67.0733,130432.0
2018-11-06 09:30:00,77.78,77.78,77.74,77.75,376488.0,67.0819,67.0819,67.0474,67.056,376488.0
2018-11-06 10:00:00,77.75,77.75,77.74,77.74,37237.0,67.056,67.056,67.0474,67.0474,37237.0
2018-11-06 10:30:00,77.74,77.75,77.72,77.73,42686.0,67.0474,67.056,67.0301,67.0388,42686.0
2018-11-06 11:00:00,77.73,77.74,77.73,77.73,36273.0,67.0388,67.0474,67.0388,67.0388,36273.0
2018-11-06 11:30:00,77.73,77.75,77.71,77.71,131208.0,67.0388,67.056,67.0215,67.0215,131208.0
2018-11-06 12:00:00,77.72,77.73,77.71,77.72,111245.0,67.0301,67.0388,67.0215,67.0301,111245.0
2018-11-06 12:30:00,77.73,77.73,77.7,77.71,517034.0,67.0388,67.0388,67.0129,67.0215,517034.0
2018-11-06 13:00:00,77.71,77.73,77.7,77.71,47491.0,67.0215,67.0388,67.0129,67.0215,47491.0
2018-11-06 13:30:00,77.71,77.72,77.7,77.7,115468.0,67.0215,67.0301,67.0129,67.0129,115468.0
2018-11-06 14:00:00,77.7,77.73,77.69,77.72,324377.0,67.0129,67.0388,67.0043,67.0301,324377.0
2018-11-06 14:30:00,77.73,77.73,77.71,77.71,104517.0,67.0388,67.0388,67.0215,67.0215,104517.0
2018-11-06 15:00:00,77.71,77.72,77.7,77.7,75942.0,67.0215,67.0301,67.0129,67.0129,75942.0
2018-11-06 15:30:00,77.7,77.72,77.7,77.72,100451.0,67.0129,67.0301,67.0129,67.0301,100451.0
2018-11-07 09:30:00,77.74,77.75,77.71,77.75,75541.0,67.0474,67.056,67.0215,67.056,75541.0
2018-11-07 10:00:00,77.75,77.75,77.73,77.75,52420.0,67.056,67.056,67.0388,67.056,52420.0
2018-11-07 10:30:00,77.75,77.75,77.73,77.74,60944.0,67.056,67.056,67.0388,67.0474,60944.0
2018-11-07 11:00:00,77.73,77.75,77.73,77.73,40373.0,67.0388,67.056,67.0388,67.0388,40373.0
2018-11-07 11:30:00,77.73,77.75,77.73,77.75,64799.0,67.0388,67.056,67.0388,67.056,64799.0
2018-11-07 12:00:00,77.74,77.75,77.74,77.75,59885.0,67.0474,67.056,67.0474,67.056,59885.0
2018-11-07 12:30:00,77.75,77.75,77.74,77.75,185206.0,67.056,67.056,67.0474,67.056,185206.0
2018-11-07 13:00:00,77.75,77.75,77.72,77.72,70497.0,67.056,67.056,67.0301,67.0301,70497.0
2018-11-07 13:30:00,77.73,77.74,77.72,77.73,102763.0,67.0388,67.0474,67.0301,67.0388,102763.0
2018-11-07 14:00:00,77.74,77.74,77.71,77.72,98798.0,67.0474,67.0474,67.0215,67.0301,98798.0
2018-11-07 14:30:00,77.73,77.73,77.71,77.72,141783.0,67.0388,67.0388,67.0215,67.0301,141783.0
2018-11-07 15:00:00,77.72,77.73,77.71,77.72,106788.0,67.0301,67.0388,67.0215,67.0301,106788.0
2018-11-07 15:30:00,77.71,77.72,77.7,77.7,137990.0,67.0215,67.0301,67.0129,67.0129,137990.0
2018-11-08 09:30:00,77.72,77.74,77.7,77.73,67776.0,67.0301,67.0474,67.0129,67.0388,67776.0
2018-11-08 10:00:00,77.72,77.73,77.71,77.71,112702.0,67.0301,67.0388,67.0215,67.0215,112702.0
2018-11-08 10:30:00,77.72,77.73,77.7,77.71,65483.0,67.0301,67.0388,67.0129,67.0215,65483.0
2018-11-08 11:00:00,77.72,77.72,77.7,77.72,32815.0,67.0301,67.0301,67.0129,67.0301,32815.0
2018-11-08 11:30:00,77.72,77.72,77.7,77.7,64339.0,67.0301,67.0301,67.0129,67.0129,64339.0
2018-11-08 12:00:00,77.7,77.71,77.7,77.7,77404.0,67.0129,67.0215,67.0129,67.0129,77404.0
2018-11-08 12:30:00,77.71,77.71,77.69,77.7,30709.0,67.0215,67.0215,67.0043,67.0129,30709.0
2018-11-08 13:00:00,77.7,77.71,77.69,77.7,72836.0,67.0129,67.0215,67.0043,67.0129,72836.0
2018-11-08 13:30:00,77.7,77.71,77.69,77.7,107217.0,67.0129,67.0215,67.0043,67.0129,107217.0
2018-11-08 14:00:00,77.7,77.72,77.69,77.7,122365.0,67.0129,67.0301,67.0043,67.0129,122365.0
2018-11-08 14:30:00,77.69,77.7,77.68,77.68,86616.0,67.0043,67.0129,66.9956,66.9956,86616.0
2018-11-08 15:00:00,77.68,77.7,77.67,77.67,131252.0,66.9956,67.0129,66.987,66.987,131252.0
2018-11-08 15:30:00,77.68,77.69,77.67,77.67,130556.0,66.9956,67.0043,66.987,66.987,130556.0
2018-11-09 09:30:00,77.67,77.73,77.67,77.73,102817.0,66.987,67.0388,66.987,67.0388,102817.0
2018-11-09 10:00:00,77.72,77.74,77.71,77.73,73983.0,67.0301,67.0474,67.0215,67.0388,73983.0
2018-11-09 10:30:00,77.73,77.75,77.72,77.75,32295.0,67.0388,67.056,67.0301,67.056,32295.0
2018-11-09 11:00:00,77.75,77.76,77.74,77.75,66386.0,67.056,67.0646,67.0474,67.056,66386.0
2018-11-09 11:30:00,77.75,77.77,77.74,77.76,55361.0,67.056,67.0733,67.0474,67.0646,55361.0
2018-11-09 12:00:00,77.76,77.77,77.75,77.75,40722.0,67.0646,67.0733,67.056,67.056,40722.0
2018-11-09 12:30:00,77.76,77.76,77.74,77.75,47024.0,67.0646,67.0646,67.0474,67.056,47024.0
2018-11-09 13:00:00,77.75,77.75,77.74,77.75,25998.0,67.056,67.056,67.0474,67.056,25998.0
2018-11-09 13:30:00,77.75,77.76,77.74,77.75,34519.0,67.056,67.0646,67.0474,67.056,34519.0
2018-11-09 14:00:00,77.74,77.77,77.74,77.76,150575.0,67.0474,67.0733,67.0474,67.0646,150575.0
2018-11-09 14:30:00,77.76,77.76,75.74,77.73,402447.0,67.0646,67.0646,65.3225,67.0388,402447.0
2018-11-09 15:00:00,77.73,77.75,77.73,77.74,58575.0,67.0388,67.056,67.0388,67.0474,58575.0
2018-11-09 15:30:00,77.74,77.75,77.73,77.75,144799.0,67.0474,67.056,67.0388,67.056,144799.0
2018-11-12 09:30:00,77.79,77.81,77.78,77.81,59597.0,67.0905,67.1078,67.0819,67.1078,59597.0
2018-11-12 10:00:00,77.81,77.81,77.8,77.8,72163.0,67.1078,67.1078,67.0991,67.0991,72163.0
2018-11-12 10:30:00,77.8,77.81,77.79,77.79,51896.0,67.0991,67.1078,67.0905,67.0905,51896.0
2018-11-12 11:00:00,77.79,77.81,77.79,77.8,46639.0,67.0905,67.1078,67.0905,67.0991,46639.0
2018-11-12 11:30:00,77.8,77.81,77.8,77.81,39755.0,67.0991,67.1078,67.0991,67.1078,39755.0
2018-11-12 12:00:00,77.81,77.81,77.8,77.81,43013.0,67.1078,67.1078,67.0991,67.1078,43013.0
2018-11-12 12:30:00,77.8,77.81,77.8,77.8,34620.0,67.0991,67.1078,67.0991,67.0991,34620.0
2018-11-12 13:00:00,77.81,77.81,77.8,77.81,27689.0,67.1078,67.1078,67.0991,67.1078,27689.0
2018-11-12 13:30:00,77.8,77.81,77.79,77.8,61784.0,67.0991,67.1078,67.0905,67.0991,61784.0
2018-11-12 14:00:00,77.79,77.8,77.79,77.79,170309.0,67.0905,67.0991,67.0905,67.0905,170309.0
2018-11-12 14:30:00,77.8,77.8,77.79,77.79,54174.0,67.0991,67.0991,67.0905,67.0905,54174.0
2018-11-12 15:00:00,77.8,77.82,77.79,77.8,73073.0,67.0991,67.1164,67.0905,67.0991,73073.0
2018-11-12 15:30:00,77.8,77.82,77.8,77.82,87472.0,67.0991,67.1164,67.0991,67.1164,87472.0
2018-11-13 09:30:00,77.72,77.82,77.72,77.81,76720.0,67.0301,67.1164,67.0301,67.1078,76720.0
2018-11-13 10:00:00,77.81,77.83,77.79,77.83,45320.0,67.1078,67.125,67.0905,67.125,45320.0
2018-11-13 10:30:00,77.82,77.83,77.8,77.8,50774.0,67.1164,67.125,67.0991,67.0991,50774.0
2018-11-13 11:00:00,77.81,77.82,77.8,77.81,86359.0,67.1078,67.1164,67.0991,67.1078,86359.0
2018-11-13 11:30:00,77.81,77.82,77.8,77.81,79975.0,67.1078,67.1164,67.0991,67.1078,79975.0
2018-11-13 12:00:00,77.81,77.82,77.8,77.81,32420.0,67.1078,67.1164,67.0991,67.1078,32420.0
2018-11-13 12:30:00,77.81,77.83,77.81,77.82,32168.0,67.1078,67.125,67.1078,67.1164,32168.0
2018-11-13 13:00:00,77.82,77.83,77.82,77.83,24014.0,67.1164,67.125,67.1164,67.125,24014.0
2018-11-13 13:30:00,77.82,77.84,77.81,77.82,81506.0,67.1164,67.1336,67.1078,67.1164,81506.0
2018-11-13 14:00:00,77.83,77.83,77.82,77.83,84153.0,67.125,67.125,67.1164,67.125,84153.0
2018-11-13 14:30:00,77.82,77.84,77.82,77.82,92774.0,67.1164,67.1336,67.1164,67.1164,92774.0
2018-11-13 15:00:00,77.82,77.84,77.82,77.83,157447.0,67.1164,67.1336,67.1164,67.125,157447.0
2018-11-13 15:30:00,77.83,77.84,77.82,77.84,88116.0,67.125,67.1336,67.1164,67.1336,88116.0
2018-11-14 09:30:00,77.77,77.82,77.77,77.81,99368.0,67.0733,67.1164,67.0733,67.1078,99368.0
2018-11-14 10:00:00,77.81,77.83,77.81,77.83,21732.0,67.1078,67.125,67.1078,67.125,21732.0
2018-11-14 10:30:00,77.83,77.83,77.81,77.82,89266.0,67.125,67.125,67.1078,67.1164,89266.0
2018-11-14 11:00:00,77.83,77.86,77.82,77.86,47639.0,67.125,67.1509,67.1164,67.1509,47639.0
2018-11-14 11:30:00,77.86,77.88,77.85,77.85,52377.0,67.1509,67.1681,67.1423,67.1423,52377.0
2018-11-14 12:00:00,77.85,77.87,77.84,77.85,34078.0,67.1423,67.1595,67.1336,67.1423,34078.0
2018-11-14 12:30:00,77.86,77.89,77.85,77.88,56245.0,67.1509,67.1768,67.1423,67.1681,56245.0
2018-11-14 13:00:00,77.87,77.9,77.86,77.89,58374.0,67.1595,67.1854,67.1509,67.1768,58374.0
2018-11-14 13:30:00,77.88,77.93,77.88,77.93,96734.0,67.1681,67.2113,67.1681,67.2113,96734.0
2018-11-14 14:00:00,77.93,77.93,77.87,77.9,253178.0,67.2113,67.2113,67.1595,67.1854,253178.0
2018-11-14 14:30:00,77.89,77.9,77.86,77.87,104933.0,67.1768,67.1854,67.1509,67.1595,104933.0
2018-11-14 15:00:00,77.88,77.88,77.85,77.88,81679.0,67.1681,67.1681,67.1423,67.1681,81679.0
2018-11-14 15:30:00,77.88,77.88,77.86,77.86,124431.0,67.1681,67.1681,67.1509,67.1509,124431.0
2018-11-15 09:30:00,77.92,77.95,77.91,77.92,84821.0,67.2026,67.2285,67.194,67.2026,84821.0
2018-11-15 10:00:00,77.93,77.93,77.91,77.92,35384.0,67.2113,67.2113,67.194,67.2026,35384.0
2018-11-15 10:30:00,77.92,77.94,77.91,77.92,53604.0,67.2026,67.2199,67.194,67.2026,53604.0
2018-11-15 11:00:00,77.91,77.93,77.9,77.91,35129.0,67.194,67.2113,67.1854,67.194,35129.0
2018-11-15 11:30:00,77.91,77.92,77.89,77.91,187972.0,67.194,67.2026,67.1768,67.194,187972.0
2018-11-15 12:00:00,77.92,77.92,77.9,77.91,89265.0,67.2026,67.2026,67.1854,67.194,89265.0
2018-11-15 12:30:00,77.91,77.92,77.9,77.92,50578.0,67.194,67.2026,67.1854,67.2026,50578.0
2018-11-15 13:00:00,77.91,77.93,77.9,77.91,97088.0,67.194,67.2113,67.1854,67.194,97088.0
2018-11-15 13:30:00,77.9,77.9,77.87,77.87,74810.0,67.1854,67.1854,67.1595,67.1595,74810.0
2018-11-15 14:00:00,77.88,77.9,77.87,77.89,115461.0,67.1681,67.1854,67.1595,67.1768,115461.0
2018-11-15 14:30:00,77.88,77.9,77.87,77.89,345638.0,67.1681,67.1854,67.1595,67.1768,345638.0
2018-11-15 15:00:00,77.9,77.92,77.89,77.9,160600.0,67.1854,67.2026,67.1768,67.1854,160600.0
2018-11-15 15:30:00,77.9,77.92,77.89,77.91,156076.0,67.1854,67.2026,67.1768,67.194,156076.0
2018-11-16 09:30:00,78.0,78.0,77.96,77.97,47510.0,67.2716,67.2716,67.2371,67.2458,47510.0
2018-11-16 10:00:00,77.97,77.99,77.96,77.99,62955.0,67.2458,67.263,67.2371,67.263,62955.0
2018-11-16 10:30:00,77.98,77.99,77.96,77.96,35581.0,67.2544,67.263,67.2371,67.2371,35581.0
2018-11-16 11:00:00,77.97,78.0,77.96,77.98,85875.0,67.2458,67.2716,67.2371,67.2544,85875.0
2018-11-16 11:30:00,77.98,77.99,77.97,77.99,62202.0,67.2544,67.263,67.2458,67.263,62202.0
2018-11-16 12:00:00,77.99,78.0,77.98,78.0,48303.0,67.263,67.2716,67.2544,67.2716,48303.0
2018-11-16 12:30:00,78.0,78.01,77.95,77.96,72708.0,67.2716,67.2803,67.2285,67.2371,72708.0
2018-11-16 13:00:00,77.97,78.0,77.96,78.0,52804.0,67.2458,67.2716,67.2371,67.2716,52804.0
2018-11-16 13:30:00,78.0,78.01,77.99,78.0,96961.0,67.2716,67.2803,67.263,67.2716,96961.0
2018-11-16 14:00:00,78.0,78.01,78.0,78.01,105055.0,67.2716,67.2803,67.2716,67.2803,105055.0
2018-11-16 14:30:00,78.01,78.01,78.0,78.01,75411.0,67.2803,67.2803,67.2716,67.2803,75411.0
2018-11-16 15:00:00,78.01,78.01,78.0,78.01,114380.0,67.2803,67.2803,67.2716,67.2803,114380.0
2018-11-16 15:30:00,78.01,78.01,78.0,78.0,141144.0,67.2803,67.2803,67.2716,67.2716,141144.0
2018-11-19 09:30:00,77.96,77.99,77.91,77.99,78775.0,67.2371,67.263,67.194,67.263,78775.0
2018-11-19 10:00:00,77.99,78.03,77.98,78.0,107022.0,67.263,67.2975,67.2544,67.2716,107022.0
2018-11-19 10:30:00,78.0,78.03,77.99,78.01,138202.0,67.2716,67.2975,67.263,67.2803,138202.0
2018-11-19 11:00:00,78.0,78.02,78.0,78.01,129723.0,67.2716,67.2889,67.2716,67.2803,129723.0
2018-11-19 11:30:00,78.01,78.02,77.99,78.02,95231.0,67.2803,67.2889,67.263,67.2889,95231.0
2018-11-19 12:00:00,78.01,78.02,78.0,78.02,54334.0,67.2803,67.2889,67.2716,67.2889,54334.0
2018-11-19 12:30:00,78.02,78.03,78.01,78.02,50619.0,67.2889,67.2975,67.2803,67.2889,50619.0
2018-11-19 13:00:00,78.01,78.03,78.01,78.03,73026.0,67.2803,67.2975,67.2803,67.2975,73026.0
2018-11-19 13:30:00,78.03,78.04,78.02,78.03,150828.0,67.2975,67.3061,67.2889,67.2975,150828.0
2018-11-19 14:00:00,78.03,78.04,78.02,78.04,159177.0,67.2975,67.3061,67.2889,67.3061,159177.0
2018-11-19 14:30:00,78.04,78.04,78.0,78.01,131579.0,67.3061,67.3061,67.2716,67.2803,131579.0
2018-11-19 15:00:00,78.0,78.03,77.99,78.0,208035.0,67.2716,67.2975,67.263,67.2716,208035.0
2018-11-19 15:30:00,78.0,78.04,78.0,78.04,572855.0,67.2716,67.3061,67.2716,67.3061,572855.0
2018-11-20 09:30:00,78.03,78.03,77.99,78.02,95798.0,67.2975,67.2975,67.263,67.2889,95798.0
2018-11-20 10:00:00,78.03,78.03,78.01,78.03,94583.0,67.2975,67.2975,67.2803,67.2975,94583.0
2018-11-20 10:30:00,78.03,78.03,78.0,78.01,138876.0,67.2975,67.2975,67.2716,67.2803,138876.0
2018-11-20 11:00:00,78.01,78.03,78.0,78.02,302342.0,67.2803,67.2975,67.2716,67.2889,302342.0
2018-11-20 11:30:00,78.03,78.03,77.99,78.01,37076.0,67.2975,67.2975,67.263,67.2803,37076.0
2018-11-20 12:00:00,78.01,78.02,78.0,78.01,56147.0,67.2803,67.2889,67.2716,67.2803,56147.0
2018-11-20 12:30:00,78.02,78.03,78.01,78.03,43485.0,67.2889,67.2975,67.2803,67.2975,43485.0
2018-11-20 13:00:00,78.02,78.03,78.0,78.02,163554.0,67.2889,67.2975,67.2716,67.2889,163554.0
2018-11-20 13:30:00,78.02,78.03,78.02,78.03,67945.0,67.2889,67.2975,67.2889,67.2975,67945.0
2018-11-20 14:00:00,78.03,78.03,78.02,78.02,101564.0,67.2975,67.2975,67.2889,67.2889,101564.0
2018-11-20 14:30:00,78.02,78.03,78.02,78.03,214942.0,67.2889,67.2975,67.2889,67.2975,214942.0
2018-11-20 15:00:00,78.02,78.03,78.02,78.02,105050.0,67.2889,67.2975,67.2889,67.2889,105050.0
2018-11-20 15:30:00,78.02,78.03,78.0,78.01,178619.0,67.2889,67.2975,67.2716,67.2803,178619.0
2018-11-21 09:30:00,77.98,77.99,77.97,77.98,89145.0,67.2544,67.263,67.2458,67.2544,89145.0
2018-11-21 10:00:00,77.98,78.0,77.98,77.98,195577.0,67.2544,67.2716,67.2544,67.2544,195577.0
2018-11-21 10:30:00,77.99,78.01,77.98,77.98,86246.0,67.263,67.2803,67.2544,67.2544,86246.0
2018-11-21 11:00:00,77.99,78.0,77.97,77.99,232348.0,67.263,67.2716,67.2458,67.263,232348.0
2018-11-21 11:30:00,77.99,78.0,77.97,77.97,71891.0,67.263,67.2716,67.2458,67.2458,71891.0
2018-11-21 12:00:00,77.98,78.01,77.97,77.99,585264.0,67.2544,67.2803,67.2458,67.263,585264.0
2018-11-21 12:30:00,77.99,78.0,77.98,78.0,106993.0,67.263,67.2716,67.2544,67.2716,106993.0
2018-11-21 13:00:00,77.99,78.01,77.99,78.0,179498.0,67.263,67.2803,67.263,67.2716,179498.0
2018-11-21 13:30:00,77.99,78.0,77.99,77.99,65857.0,67.263,67.2716,67.263,67.263,65857.0
2018-11-21 14:00:00,78.0,78.01,77.99,77.99,63450.0,67.2716,67.2803,67.263,67.263,63450.0
2018-11-21 14:30:00,78.0,78.01,77.99,78.01,93467.0,67.2716,67.2803,67.263,67.2803,93467.0
2018-11-21 15:00:00,78.0,78.01,77.99,78.0,62582.0,67.2716,67.2803,67.263,67.2716,62582.0
2018-11-21 15:30:00,77.99,78.01,77.99,78.0,169642.0,67.263,67.2803,67.263,67.2716,169642.0
2018-11-23 09:30:00,78.03,78.07,78.0,78.05,77747.0,67.2975,67.332,67.2716,67.3148,77747.0
2018-11-23 10:00:00,78.04,78.06,78.04,78.06,32929.0,67.3061,67.3234,67.3061,67.3234,32929.0
2018-11-23 10:30:00,78.05,78.06,78.04,78.04,46293.0,67.3148,67.3234,67.3061,67.3061,46293.0
2018-11-23 11:00:00,78.04,78.05,78.03,78.04,36694.0,67.3061,67.3148,67.2975,67.3061,36694.0
2018-11-23 11:30:00,78.04,78.04,78.02,78.03,49746.0,67.3061,67.3061,67.2889,67.2975,49746.0
2018-11-23 12:00:00,78.03,78.03,78.02,78.02,63555.0,67.2975,67.2975,67.2889,67.2889,63555.0
2018-11-23 12:30:00,78.03,78.03,78.01,78.02,253467.0,67.2975,67.2975,67.2803,67.2889,253467.0
2018-11-26 09:30:00,77.95,78.0,77.95,77.98,64436.0,67.2285,67.2716,67.2285,67.2544,64436.0
2018-11-26 10:00:00,77.98,77.99,77.97,77.98,142645.0,67.2544,67.263,67.2458,67.2544,142645.0
2018-11-26 10:30:00,77.99,77.99,77.97,77.97,36443.0,67.263,67.263,67.2458,67.2458,36443.0
2018-11-26 11:00:00,77.98,77.99,77.97,77.98,130509.0,67.2544,67.263,67.2458,67.2544,130509.0
2018-11-26 11:30:00,77.98,77.99,77.97,77.98,60332.0,67.2544,67.263,67.2458,67.2544,60332.0
2018-11-26 12:00:00,77.98,77.99,77.97,77.97,45855.0,67.2544,67.263,67.2458,67.2458,45855.0
2018-11-26 12:30:00,77.98,77.98,77.97,77.97,76652.0,67.2544,67.2544,67.2458,67.2458,76652.0
2018-11-26 13:00:00,77.98,77.99,77.97,77.98,53584.0,67.2544,67.263,67.2458,67.2544,53584.0
2018-11-26 13:30:00,77.97,77.98,77.97,77.97,78681.0,67.2458,67.2544,67.2458,67.2458,78681.0
2018-11-26 14:00:00,77.97,78.0,77.97,77.99,133851.0,67.2458,67.2716,67.2458,67.263,133851.0
2018-11-26 14:30:00,77.98,77.99,77.97,77.99,180085.0,67.2544,67.263,67.2458,67.263,180085.0
2018-11-26 15:00:00,77.99,77.99,77.98,77.98,79006.0,67.263,67.263,67.2544,67.2544,79006.0
2018-11-26 15:30:00,77.99,77.99,77.97,77.98,132546.0,67.263,67.263,67.2458,67.2544,132546.0
2018-11-27 09:30:00,78.01,78.03,77.95,78.0,82416.0,67.2803,67.2975,67.2285,67.2716,82416.0
2018-11-27 10:00:00,78.01,78.02,78.0,78.02,55621.0,67.2803,67.2889,67.2716,67.2889,55621.0
2018-11-27 10:30:00,78.01,78.02,77.99,77.99,79788.0,67.2803,67.2889,67.263,67.263,79788.0
2018-11-27 11:00:00,77.99,78.01,77.98,77.99,213192.0,67.263,67.2803,67.2544,67.263,213192.0
2018-11-27 11:30:00,77.99,78.0,77.98,78.0,149105.0,67.263,67.2716,67.2544,67.2716,149105.0
2018-11-27 12:00:00,78.0,78.0,77.98,77.99,55743.0,67.2716,67.2716,67.2544,67.263,55743.0
2018-11-27 12:30:00,78.0,78.03,77.99,78.01,189456.0,67.2716,67.2975,67.263,67.2803,189456.0
2018-11-27 13:00:00,78.02,78.02,78.01,78.02,95464.0,67.2889,67.2889,67.2803,67.2889,95464.0
2018-11-27 13:30:00,78.01,78.04,78.01,78.03,68413.0,67.2803,67.3061,67.2803,67.2975,68413.0
2018-11-27 14:00:00,78.02,78.02,77.99,78.01,200487.0,67.2889,67.2889,67.263,67.2803,200487.0
2018-11-27 14:30:00,78.01,78.02,78.0,78.01,135018.0,67.2803,67.2889,67.2716,67.2803,135018.0
2018-11-27 15:00:00,78.0,78.01,77.98,77.98,101461.0,67.2716,67.2803,67.2544,67.2544,101461.0
2018-11-27 15:30:00,77.98,78.0,77.98,78.0,299104.0,67.2544,67.2716,67.2544,67.2716,299104.0
2018-11-28 09:30:00,77.99,78.01,77.99,78.0,89291.0,67.263,67.2803,67.263,67.2716,89291.0
2018-11-28 10:00:00,77.99,78.0,77.98,77.98,37997.0,67.263,67.2716,67.2544,67.2544,37997.0
2018-11-28 10:30:00,77.99,77.99,77.98,77.99,131204.0,67.263,67.263,67.2544,67.263,131204.0
2018-11-28 11:00:00,77.98,77.99,77.98,77.98,40711.0,67.2544,67.263,67.2544,67.2544,40711.0
2018-11-28 11:30:00,77.99,77.99,77.98,77.98,50501.0,67.263,67.263,67.2544,67.2544,50501.0
2018-11-28 12:00:00,77.98,78.07,77.98,78.06,297436.0,67.2544,67.332,67.2544,67.3234,297436.0
2018-11-28 12:30:00,78.04,78.05,78.02,78.04,179670.0,67.3061,67.3148,67.2889,67.3061,179670.0
2018-11-28 13:00:00,78.04,78.06,78.04,78.05,79262.0,67.3061,67.3234,67.3061,67.3148,79262.0
2018-11-28 13:30:00,78.05,78.07,78.05,78.06,114352.0,67.3148,67.332,67.3148,67.3234,114352.0
2018-11-28 14:00:00,78.07,78.08,78.06,78.07,127916.0,67.332,67.3406,67.3234,67.332,127916.0
2018-11-28 14:30:00,78.07,78.08,78.05,78.08,271221.0,67.332,67.3406,67.3148,67.3406,271221.0
2018-11-28 15:00:00,78.08,78.08,78.07,78.08,197799.0,67.3406,67.3406,67.332,67.3406,197799.0
2018-11-28 15:30:00,78.07,78.08,78.06,78.06,961950.0,67.332,67.3406,67.3234,67.3234,961950.0
2018-11-29 09:30:00,78.12,78.13,78.07,78.1,85853.0,67.3751,67.3838,67.332,67.3579,85853.0
2018-11-29 10:00:00,78.1,78.12,78.1,78.1,110557.0,67.3579,67.3751,67.3579,67.3579,110557.0
2018-11-29 10:30:00,78.11,78.12,78.09,78.12,138922.0,67.3665,67.3751,67.3493,67.3751,138922.0
2018-11-29 11:00:00,78.11,78.12,78.08,78.08,56456.0,67.3665,67.3751,67.3406,67.3406,56456.0
2018-11-29 11:30:00,78.09,78.09,78.08,78.09,35348.0,67.3493,67.3493,67.3406,67.3493,35348.0
2018-11-29 12:00:00,78.08,78.09,78.08,78.08,32523.0,67.3406,67.3493,67.3406,67.3406,32523.0
2018-11-29 12:30:00,78.08,78.09,78.07,78.08,53089.0,67.3406,67.3493,67.332,67.3406,53089.0
2018-11-29 13:00:00,78.08,78.08,78.06,78.08,50296.0,67.3406,67.3406,67.3234,67.3406,50296.0
2018-11-29 13:30:00,78.08,78.08,78.07,78.07,84226.0,67.3406,67.3406,67.332,67.332,84226.0
2018-11-29 14:00:00,78.08,78.09,78.06,78.07,74825.0,67.3406,67.3493,67.3234,67.332,74825.0
2018-11-29 14:30:00,78.06,78.08,78.06,78.08,215956.0,67.3234,67.3406,67.3234,67.3406,215956.0
2018-11-29 15:00:00,78.07,78.08,78.04,78.08,205174.0,67.332,67.3406,67.3061,67.3406,205174.0
2018-11-29 15:30:00,78.07,78.09,78.07,78.08,188296.0,67.332,67.3493,67.332,67.3406,188296.0
2018-11-30 09:30:00,78.08,78.1,78.08,78.09,59105.0,67.3406,67.3579,67.3406,67.3493,59105.0
2018-11-30 10:00:00,78.09,78.09,78.07,78.07,109267.0,67.3493,67.3493,67.332,67.332,109267.0
2018-11-30 10:30:00,78.08,78.08,78.07,78.08,84225.0,67.3406,67.3406,67.332,67.3406,84225.0
2018-11-30 11:00:00,78.08,78.08,78.07,78.07,54640.0,67.3406,67.3406,67.332,67.332,54640.0
2018-11-30 11:30:00,78.07,78.08,78.06,78.06,143789.0,67.332,67.3406,67.3234,67.3234,143789.0
2018-11-30 12:00:00,78.06,78.08,78.06,78.07,88549.0,67.3234,67.3406,67.3234,67.332,88549.0
2018-11-30 12:30:00,78.07,78.07,78.05,78.06,62771.0,67.332,67.332,67.3148,67.3234,62771.0
2018-11-30 13:00:00,78.06,78.07,78.05,78.07,86311.0,67.3234,67.332,67.3148,67.332,86311.0
2018-11-30 13:30:00,78.06,78.07,78.05,78.06,103693.0,67.3234,67.332,67.3148,67.3234,103693.0
2018-11-30 14:00:00,78.06,78.08,78.05,78.07,149648.0,67.3234,67.3406,67.3148,67.332,149648.0
2018-11-30 14:30:00,78.06,78.08,78.05,78.06,202645.0,67.3234,67.3406,67.3148,67.3234,202645.0
2018-11-30 15:00:00,78.07,78.09,78.06,78.09,85823.0,67.332,67.3493,67.3234,67.3493,85823.0
2018-11-30 15:30:00,78.09,78.09,78.07,78.07,204699.0,67.3493,67.3493,67.332,67.332,204699.0
2018-12-03 09:30:00,77.91,77.97,77.91,77.92,190899.0,67.3151,67.3669,67.3151,67.3237,190899.0
2018-12-03 10:00:00,77.91,77.91,77.89,77.89,172386.0,67.3151,67.3151,67.2978,67.2978,172386.0
2018-12-03 10:30:00,77.9,77.93,77.89,77.93,215530.0,67.3065,67.3324,67.2978,67.3324,215530.0
2018-12-03 11:00:00,77.93,77.96,77.92,77.93,504699.0,67.3324,67.3583,67.3237,67.3324,504699.0
2018-12-03 11:30:00,77.94,77.95,77.92,77.92,306800.0,67.341,67.3497,67.3237,67.3237,306800.0
2018-12-03 12:00:00,77.92,77.94,77.92,77.92,40183.0,67.3237,67.341,67.3237,67.3237,40183.0
2018-12-03 12:30:00,77.93,77.93,77.92,77.93,50442.0,67.3324,67.3324,67.3237,67.3324,50442.0
2018-12-03 13:00:00,77.92,77.93,77.9,77.91,276297.0,67.3237,67.3324,67.3065,67.3151,276297.0
2018-12-03 13:30:00,77.92,77.93,77.91,77.93,222362.0,67.3237,67.3324,67.3151,67.3324,222362.0
2018-12-03 14:00:00,77.93,77.93,77.9,77.9,105910.0,67.3324,67.3324,67.3065,67.3065,105910.0
2018-12-03 14:30:00,77.91,77.92,77.9,77.91,194154.0,67.3151,67.3237,67.3065,67.3151,194154.0
2018-12-03 15:00:00,77.9,77.91,77.9,77.9,144759.0,67.3065,67.3151,67.3065,67.3065,144759.0
2018-12-03 15:30:00,77.91,77.92,77.9,77.91,232160.0,67.3151,67.3237,67.3065,67.3151,232160.0
2018-12-04 09:30:00,77.96,77.98,77.93,77.93,141490.0,67.3583,67.3756,67.3324,67.3324,141490.0
2018-12-04 10:00:00,77.94,77.94,77.91,77.92,234130.0,67.341,67.341,67.3151,67.3237,234130.0
2018-12-04 10:30:00,77.93,77.93,77.91,77.92,65457.0,67.3324,67.3324,67.3151,67.3237,65457.0
2018-12-04 11:00:00,77.92,77.93,77.91,77.92,81256.0,67.3237,67.3324,67.3151,67.3237,81256.0
2018-12-04 11:30:00,77.92,77.93,77.9,77.92,168692.0,67.3237,67.3324,67.3065,67.3237,168692.0
2018-12-04 12:00:00,77.91,77.95,77.91,77.95,58172.0,67.3151,67.3497,67.3151,67.3497,58172.0
2018-12-04 12:30:00,77.94,77.95,77.92,77.94,141211.0,67.341,67.3497,67.3237,67.341,141211.0
2018-12-04 13:00:00,77.94,77.98,77.93,77.96,207357.0,67.341,67.3756,67.3324,67.3583,207357.0
2018-12-04 13:30:00,77.95,77.98,77.94,77.95,230714.0,67.3497,67.3756,67.341,67.3497,230714.0
2018-12-04 14:00:00,77.95,77.97,77.94,77.96,556153.0,67.3497,67.3669,67.341,67.3583,556153.0
2018-12-04 14:30:00,77.96,77.96,77.93,77.95,252476.0,67.3583,67.3583,67.3324,67.3497,252476.0
2018-12-04 15:00:00,77.95,77.96,77.94,77.95,219314.0,67.3497,67.3583,67.341,67.3497,219314.0
2018-12-04 15:30:00,77.96,77.96,77.93,77.94,373925.0,67.3583,67.3583,67.3324,67.341,373925.0
2018-12-06 09:30:00,78.03,78.12,77.97,78.09,193773.0,67.4188,67.4965,67.3669,67.4706,193773.0
2018-12-06 10:00:00,78.1,78.13,78.08,78.13,185219.0,67.4793,67.5052,67.462,67.5052,185219.0
2018-12-06 10:30:00,78.13,78.13,78.1,78.12,126381.0,67.5052,67.5052,67.4793,67.4965,126381.0
2018-12-06 11:00:00,78.12,78.13,78.1,78.11,138828.0,67.4965,67.5052,67.4793,67.4879,138828.0
2018-12-06 11:30:00,78.11,78.12,78.03,78.03,134196.0,67.4879,67.4965,67.4188,67.4188,134196.0
2018-12-06 12:00:00,78.03,78.06,78.0,78.01,98409.0,67.4188,67.4447,67.3929,67.4015,98409.0
2018-12-06 12:30:00,78.02,78.03,78.01,78.03,153715.0,67.4101,67.4188,67.4015,67.4188,153715.0
2018-12-06 13:00:00,78.02,78.05,78.02,78.03,115088.0,67.4101,67.4361,67.4101,67.4188,115088.0
2018-12-06 13:30:00,78.03,78.05,78.02,78.02,97311.0,67.4188,67.4361,67.4101,67.4101,97311.0
2018-12-06 14:00:00,78.02,78.05,78.01,78.03,270521.0,67.4101,67.4361,67.4015,67.4188,270521.0
2018-12-06 14:30:00,78.03,78.04,78.03,78.03,159933.0,67.4188,67.4274,67.4188,67.4188,159933.0
2018-12-06 15:00:00,78.03,78.04,78.03,78.04,198043.0,67.4188,67.4274,67.4188,67.4274,198043.0
2018-12-06 15:30:00,78.03,78.05,78.02,78.03,369594.0,67.4188,67.4361,67.4101,67.4188,369594.0
2018-12-07 09:30:00,78.05,78.05,78.01,78.03,114586.0,67.4361,67.4361,67.4015,67.4188,114586.0
2018-12-07 10:00:00,78.03,78.07,78.02,78.06,78842.0,67.4188,67.4533,67.4101,67.4447,78842.0
2018-12-07 10:30:00,78.05,78.06,78.04,78.05,175448.0,67.4361,67.4447,67.4274,67.4361,175448.0
2018-12-07 11:00:00,78.04,78.06,78.03,78.05,211166.0,67.4274,67.4447,67.4188,67.4361,211166.0
2018-12-07 11:30:00,78.05,78.06,78.04,78.06,127215.0,67.4361,67.4447,67.4274,67.4447,127215.0
2018-12-07 12:00:00,78.05,78.07,78.04,78.06,137590.0,67.4361,67.4533,67.4274,67.4447,137590.0
2018-12-07 12:30:00,78.06,78.08,78.06,78.06,110309.0,67.4447,67.462,67.4447,67.4447,110309.0
2018-12-07 13:00:00,78.06,78.08,78.05,78.08,199069.0,67.4447,67.462,67.4361,67.462,199069.0
2018-12-07 13:30:00,78.08,78.1,78.07,78.09,288184.0,67.462,67.4793,67.4533,67.4706,288184.0
2018-12-07 14:00:00,78.09,78.12,78.09,78.11,114276.0,67.4706,67.4965,67.4706,67.4879,114276.0
2018-12-07 14:30:00,78.1,78.13,78.1,78.12,208422.0,67.4793,67.5052,67.4793,67.4965,208422.0
2018-12-07 15:00:00,78.12,78.13,78.11,78.12,126101.0,67.4965,67.5052,67.4879,67.4965,126101.0
2018-12-07 15:30:00,78.12,78.12,78.1,78.1,306047.0,67.4965,67.4965,67.4793,67.4793,306047.0
2018-12-10 09:30:00,78.11,78.13,78.1,78.12,70872.0,67.4879,67.5052,67.4793,67.4965,70872.0
2018-12-10 10:00:00,78.13,78.13,78.09,78.12,121664.0,67.5052,67.5052,67.4706,67.4965,121664.0
2018-12-10 10:30:00,78.11,78.15,78.11,78.15,70470.0,67.4879,67.5225,67.4879,67.5225,70470.0
2018-12-10 11:00:00,78.15,78.19,78.14,78.17,113927.0,67.5225,67.557,67.5138,67.5397,113927.0
2018-12-10 11:30:00,78.17,78.17,78.12,78.14,190568.0,67.5397,67.5397,67.4965,67.5138,190568.0
2018-12-10 12:00:00,78.13,78.16,78.12,78.13,607866.0,67.5052,67.5311,67.4965,67.5052,607866.0
2018-12-10 12:30:00,78.13,78.14,78.1,78.11,74167.0,67.5052,67.5138,67.4793,67.4879,74167.0
2018-12-10 13:00:00,78.12,78.12,78.1,78.12,72913.0,67.4965,67.4965,67.4793,67.4965,72913.0
2018-12-10 13:30:00,78.12,78.14,78.09,78.14,1662519.0,67.4965,67.5138,67.4706,67.5138,1662519.0
2018-12-10 14:00:00,78.14,78.15,78.13,78.13,144903.0,67.5138,67.5225,67.5052,67.5052,144903.0
2018-12-10 14:30:00,78.14,78.15,78.12,78.14,292723.0,67.5138,67.5225,67.4965,67.5138,292723.0
2018-12-10 15:00:00,78.15,78.15,78.14,78.15,87879.0,67.5225,67.5225,67.5138,67.5225,87879.0
2018-12-10 15:30:00,78.15,78.17,78.14,78.17,199639.0,67.5225,67.5397,67.5138,67.5397,199639.0
2018-12-11 09:30:00,78.12,78.17,78.1,78.13,79950.0,67.4965,67.5397,67.4793,67.5052,79950.0
2018-12-11 10:00:00,78.13,78.13,78.12,78.13,86396.0,67.5052,67.5052,67.4965,67.5052,86396.0
2018-12-11 10:30:00,78.13,78.16,78.12,78.15,97783.0,67.5052,67.5311,67.4965,67.5225,97783.0
2018-12-11 11:00:00,78.14,78.16,78.13,78.15,180705.0,67.5138,67.5311,67.5052,67.5225,180705.0
2018-12-11 11:30:00,78.15,78.16,78.14,78.15,88974.0,67.5225,67.5311,67.5138,67.5225,88974.0
2018-12-11 12:00:00,78.15,78.18,78.14,78.17,659986.0,67.5225,67.5484,67.5138,67.5397,659986.0
2018-12-11 12:30:00,78.17,78.18,78.16,78.17,217809.0,67.5397,67.5484,67.5311,67.5397,217809.0
2018-12-11 13:00:00,78.17,78.17,78.14,78.14,243821.0,67.5397,67.5397,67.5138,67.5138,243821.0
2018-12-11 13:30:00,78.14,78.16,78.13,78.15,349321.0,67.5138,67.5311,67.5052,67.5225,349321.0
2018-12-11 14:00:00,78.15,78.16,78.12,78.12,280704.0,67.5225,67.5311,67.4965,67.4965,280704.0
2018-12-11 14:30:00,78.12,78.13,78.12,78.13,309085.0,67.4965,67.5052,67.4965,67.5052,309085.0
2018-12-11 15:00:00,78.13,78.13,78.09,78.11,229236.0,67.5052,67.5052,67.4706,67.4879,229236.0
2018-12-11 15:30:00,78.11,78.15,78.1,78.14,746391.0,67.4879,67.5225,67.4793,67.5138,746391.0
2018-12-12 09:30:00,78.09,78.13,78.09,78.12,69383.0,67.4706,67.5052,67.4706,67.4965,69383.0
2018-12-12 10:00:00,78.12,78.13,78.1,78.11,132206.0,67.4965,67.5052,67.4793,67.4879,132206.0
2018-12-12 10:30:00,78.11,78.13,78.1,78.12,2563084.0,67.4879,67.5052,67.4793,67.4965,2563084.0
2018-12-12 11:00:00,78.12,78.12,78.11,78.12,94784.0,67.4965,67.4965,67.4879,67.4965,94784.0
2018-12-12 11:30:00,78.12,78.12,78.1,78.1,164505.0,67.4965,67.4965,67.4793,67.4793,164505.0
2018-12-12 12:00:00,78.1,78.11,78.1,78.11,106341.0,67.4793,67.4879,67.4793,67.4879,106341.0
2018-12-12 12:30:00,78.11,78.11,78.1,78.11,83275.0,67.4879,67.4879,67.4793,67.4879,83275.0
2018-12-12 13:00:00,78.11,78.11,78.1,78.11,534558.0,67.4879,67.4879,67.4793,67.4879,534558.0
2018-12-12 13:30:00,78.1,78.12,78.1,78.12,326079.0,67.4793,67.4965,67.4793,67.4965,326079.0
2018-12-12 14:00:00,78.11,78.12,78.11,78.12,148851.0,67.4879,67.4965,67.4879,67.4965,148851.0
2018-12-12 14:30:00,78.11,78.12,78.1,78.12,332070.0,67.4879,67.4965,67.4793,67.4965,332070.0
2018-12-12 15:00:00,78.12,78.12,78.07,78.08,817669.0,67.4965,67.4965,67.4533,67.462,817669.0
2018-12-12 15:30:00,78.09,78.12,78.07,78.1,1783613.0,67.4706,67.4965,67.4533,67.4793,1783613.0
2018-12-13 09:30:00,78.15,78.16,78.13,78.16,182031.0,67.5225,67.5311,67.5052,67.5311,182031.0
2018-12-13 10:00:00,78.16,78.16,78.14,78.16,118395.0,67.5311,67.5311,67.5138,67.5311,118395.0
2018-12-13 10:30:00,78.16,78.18,78.14,78.15,248534.0,67.5311,67.5484,67.5138,67.5225,248534.0
2018-12-13 11:00:00,78.16,78.17,78.14,78.15,254623.0,67.5311,67.5397,67.5138,67.5225,254623.0
2018-12-13 11:30:00,78.15,78.17,78.14,78.16,2105846.0,67.5225,67.5397,67.5138,67.5311,2105846.0
2018-12-13 12:00:00,78.16,78.17,78.15,78.17,44222.0,67.5311,67.5397,67.5225,67.5397,44222.0
2018-12-13 12:30:00,78.16,78.18,78.16,78.17,242240.0,67.5311,67.5484,67.5311,67.5397,242240.0
2018-12-13 13:00:00,78.17,78.19,78.16,78.18,109749.0,67.5397,67.557,67.5311,67.5484,109749.0
2018-12-13 13:30:00,78.18,78.19,78.17,78.18,95664.0,67.5484,67.557,67.5397,67.5484,95664.0
2018-12-13 14:00:00,78.18,78.19,78.17,78.17,278065.0,67.5484,67.557,67.5397,67.5397,278065.0
2018-12-13 14:30:00,78.17,78.18,78.17,78.17,215876.0,67.5397,67.5484,67.5397,67.5397,215876.0
2018-12-13 15:00:00,78.18,78.19,78.16,78.18,754784.0,67.5484,67.557,67.5311,67.5484,754784.0
2018-12-13 15:30:00,78.19,78.2,78.18,78.19,741978.0,67.557,67.5657,67.5484,67.557,741978.0
2018-12-14 09:30:00,78.23,78.24,78.2,78.2,135307.0,67.5916,67.6002,67.5657,67.5657,135307.0
2018-12-14 10:00:00,78.21,78.24,78.19,78.23,113755.0,67.5743,67.6002,67.557,67.5916,113755.0
2018-12-14 10:30:00,78.23,78.24,78.21,78.23,1918148.0,67.5916,67.6002,67.5743,67.5916,1918148.0
2018-12-14 11:00:00,78.23,78.25,78.22,78.24,121478.0,67.5916,67.6089,67.5829,67.6002,121478.0
2018-12-14 11:30:00,78.24,78.27,78.23,78.26,133467.0,67.6002,67.6261,67.5916,67.6175,133467.0
2018-12-14 12:00:00,78.25,78.26,78.24,78.24,89235.0,67.6089,67.6175,67.6002,67.6002,89235.0
2018-12-14 12:30:00,78.25,78.25,78.23,78.23,101678.0,67.6089,67.6089,67.5916,67.5916,101678.0
2018-12-14 13:00:00,78.23,78.24,78.21,78.21,127741.0,67.5916,67.6002,67.5743,67.5743,127741.0
2018-12-14 13:30:00,78.22,78.24,78.21,78.23,100478.0,67.5829,67.6002,67.5743,67.5916,100478.0
2018-12-14 14:00:00,78.24,78.25,78.22,78.23,190549.0,67.6002,67.6089,67.5829,67.5916,190549.0
2018-12-14 14:30:00,78.23,78.25,78.23,78.25,267494.0,67.5916,67.6089,67.5916,67.6089,267494.0
2018-12-14 15:00:00,78.25,78.25,78.24,78.25,171363.0,67.6089,67.6089,67.6002,67.6089,171363.0
2018-12-14 15:30:00,78.24,78.25,78.24,78.24,471169.0,67.6002,67.6089,67.6002,67.6002,471169.0
2018-12-17 09:30:00,78.27,78.3,78.25,78.3,160781.0,67.6261,67.6521,67.6089,67.6521,160781.0
2018-12-17 10:00:00,78.3,78.32,78.29,78.31,191752.0,67.6521,67.6693,67.6434,67.6607,191752.0
2018-12-17 10:30:00,78.31,78.33,78.3,78.31,289225.0,67.6607,67.678,67.6521,67.6607,289225.0
2018-12-17 11:00:00,78.31,78.31,78.29,78.3,150180.0,67.6607,67.6607,67.6434,67.6521,150180.0
2018-12-17 11:30:00,78.3,78.3,78.29,78.3,132909.0,67.6521,67.6521,67.6434,67.6521,132909.0
2018-12-17 12:00:00,78.29,78.31,78.29,78.3,4113072.0,67.6434,67.6607,67.6434,67.6521,4113072.0
2018-12-17 12:30:00,78.3,78.32,78.29,78.31,372891.0,67.6521,67.6693,67.6434,67.6607,372891.0
2018-12-17 13:00:00,78.32,78.32,78.3,78.32,119723.0,67.6693,67.6693,67.6521,67.6693,119723.0
2018-12-17 13:30:00,78.31,78.33,78.31,78.33,299081.0,67.6607,67.678,67.6607,67.678,299081.0
2018-12-17 14:00:00,78.32,78.34,78.31,78.31,299681.0,67.6693,67.6866,67.6607,67.6607,299681.0
2018-12-17 14:30:00,78.32,78.34,78.3,78.34,289481.0,67.6693,67.6866,67.6521,67.6866,289481.0
2018-12-17 15:00:00,78.34,78.35,78.32,78.35,600365.0,67.6866,67.6953,67.6693,67.6953,600365.0
2018-12-17 15:30:00,78.35,78.36,78.33,78.34,827162.0,67.6953,67.7039,67.678,67.6866,827162.0
2018-12-18 09:30:00,78.37,78.37,78.34,78.35,2333748.0,67.7125,67.7125,67.6866,67.6953,2333748.0
2018-12-18 10:00:00,78.35,78.38,78.34,78.38,181144.0,67.6953,67.7212,67.6866,67.7212,181144.0
2018-12-18 10:30:00,78.38,78.39,78.37,78.38,223395.0,67.7212,67.7298,67.7125,67.7212,223395.0
2018-12-18 11:00:00,78.38,78.41,78.37,78.4,786034.0,67.7212,67.7471,67.7125,67.7385,786034.0
2018-12-18 11:30:00,78.41,78.41,78.39,78.4,380781.0,67.7471,67.7471,67.7298,67.7385,380781.0
2018-12-18 12:00:00,78.4,78.4,78.38,78.4,171626.0,67.7385,67.7385,67.7212,67.7385,171626.0
2018-12-18 12:30:00,78.4,78.41,78.39,78.4,5757227.0,67.7385,67.7471,67.7298,67.7385,5757227.0
2018-12-18 13:00:00,78.4,78.4,78.39,78.4,161326.0,67.7385,67.7385,67.7298,67.7385,161326.0
2018-12-18 13:30:00,78.39,78.42,78.39,78.41,767840.0,67.7298,67.7557,67.7298,67.7471,767840.0
2018-12-18 14:00:00,78.41,78.42,78.4,78.41,375139.0,67.7471,67.7557,67.7385,67.7471,375139.0
2018-12-18 14:30:00,78.41,78.44,78.39,78.42,851961.0,67.7471,67.773,67.7298,67.7557,851961.0
2018-12-18 15:00:00,78.42,78.43,78.4,78.42,330734.0,67.7557,67.7644,67.7385,67.7557,330734.0
2018-12-18 15:30:00,78.43,78.45,78.42,78.42,734495.0,67.7644,67.7817,67.7557,67.7557,734495.0
2018-12-19 09:30:00,78.43,78.43,78.4,78.42,67254.0,67.7644,67.7644,67.7385,67.7557,67254.0
2018-12-19 10:00:00,78.42,78.42,78.4,78.41,85754.0,67.7557,67.7557,67.7385,67.7471,85754.0
2018-12-19 10:30:00,78.4,78.41,78.38,78.39,69277.0,67.7385,67.7471,67.7212,67.7298,69277.0
2018-12-19 11:00:00,78.39,78.41,78.39,78.41,78160.0,67.7298,67.7471,67.7298,67.7471,78160.0
2018-12-19 11:30:00,78.41,78.42,78.4,78.41,88248.0,67.7471,67.7557,67.7385,67.7471,88248.0
2018-12-19 12:00:00,78.42,78.42,78.39,78.4,76617.0,67.7557,67.7557,67.7298,67.7385,76617.0
2018-12-19 12:30:00,78.39,78.41,78.38,78.4,56040.0,67.7298,67.7471,67.7212,67.7385,56040.0
2018-12-19 13:00:00,78.4,78.42,78.39,78.41,243315.0,67.7385,67.7557,67.7298,67.7471,243315.0
2018-12-19 13:30:00,78.4,78.42,78.38,78.4,120541.0,67.7385,67.7557,67.7212,67.7385,120541.0
2018-12-19 14:00:00,78.39,78.44,78.35,78.37,335214.0,67.7298,67.773,67.6953,67.7125,335214.0
2018-12-19 14:30:00,78.37,78.45,78.35,78.44,448104.0,67.7125,67.7817,67.6953,67.773,448104.0
2018-12-19 15:00:00,78.44,78.49,78.43,78.44,304676.0,67.773,67.8162,67.7644,67.773,304676.0
2018-12-19 15:30:00,78.45,78.47,78.41,78.42,420815.0,67.7817,67.7989,67.7471,67.7557,420815.0
2018-12-20 09:30:00,78.46,78.46,78.41,78.42,116051.0,67.7903,67.7903,67.7471,67.7557,116051.0
2018-12-20 10:00:00,78.42,78.43,78.4,78.41,129305.0,67.7557,67.7644,67.7385,67.7471,129305.0
2018-12-20 10:30:00,78.42,78.42,78.39,78.39,111610.0,67.7557,67.7557,67.7298,67.7298,111610.0
2018-12-20 11:00:00,78.39,78.42,78.38,78.42,129750.0,67.7298,67.7557,67.7212,67.7557,129750.0
2018-12-20 11:30:00,78.41,78.43,78.39,78.41,195767.0,67.7471,67.7644,67.7298,67.7471,195767.0
2018-12-20 12:00:00,78.41,78.41,78.39,78.4,134198.0,67.7471,67.7471,67.7298,67.7385,134198.0
2018-12-20 12:30:00,78.4,78.4,78.37,78.39,252515.0,67.7385,67.7385,67.7125,67.7298,252515.0
2018-12-20 13:00:00,78.39,78.4,78.37,78.39,97421.0,67.7298,67.7385,67.7125,67.7298,97421.0
2018-12-20 13:30:00,78.39,78.4,78.38,78.4,222060.0,67.7298,67.7385,67.7212,67.7385,222060.0
2018-12-20 14:00:00,78.39,78.43,78.39,78.4,264844.0,67.7298,67.7644,67.7298,67.7385,264844.0
2018-12-20 14:30:00,78.41,78.41,78.38,78.41,459925.0,67.7471,67.7471,67.7212,67.7471,459925.0
2018-12-20 15:00:00,78.41,78.42,78.38,78.38,438620.0,67.7471,67.7557,67.7212,67.7212,438620.0
2018-12-20 15:30:00,78.38,78.41,78.37,78.4,629490.0,67.7212,67.7471,67.7125,67.7385,629490.0
2018-12-21 09:30:00,78.39,78.41,78.39,78.4,277937.0,67.7298,67.7471,67.7298,67.7385,277937.0
2018-12-21 10:00:00,78.4,78.41,78.38,78.4,121609.0,67.7385,67.7471,67.7212,67.7385,121609.0
2018-12-21 10:30:00,78.39,78.4,78.38,78.39,215990.0,67.7298,67.7385,67.7212,67.7298,215990.0
2018-12-21 11:00:00,78.39,78.42,78.38,78.4,211832.0,67.7298,67.7557,67.7212,67.7385,211832.0
2018-12-21 11:30:00,78.4,78.42,78.39,78.42,195729.0,67.7385,67.7557,67.7298,67.7557,195729.0
2018-12-21 12:00:00,78.41,78.43,78.41,78.43,569124.0,67.7471,67.7644,67.7471,67.7644,569124.0
2018-12-21 12:30:00,78.42,78.44,78.41,78.42,223008.0,67.7557,67.773,67.7471,67.7557,223008.0
2018-12-21 13:00:00,78.42,78.42,78.41,78.42,217549.0,67.7557,67.7557,67.7471,67.7557,217549.0
2018-12-21 13:30:00,78.41,78.42,78.41,78.42,160912.0,67.7471,67.7557,67.7471,67.7557,160912.0
2018-12-21 14:00:00,78.42,78.42,78.41,78.41,149451.0,67.7557,67.7557,67.7471,67.7471,149451.0
2018-12-21 14:30:00,78.42,78.44,78.41,78.42,537297.0,67.7557,67.773,67.7471,67.7557,537297.0
2018-12-21 15:00:00,78.43,78.45,78.42,78.44,321294.0,67.7644,67.7817,67.7557,67.773,321294.0
2018-12-21 15:30:00,78.45,78.46,78.44,78.45,302419.0,67.7817,67.7903,67.773,67.7817,302419.0
2018-12-24 09:30:00,78.35,78.36,78.32,78.35,310486.0,67.819,67.8276,67.793,67.819,310486.0
2018-12-24 10:00:00,78.34,78.35,78.34,78.34,205936.0,67.8103,67.819,67.8103,67.8103,205936.0
2018-12-24 10:30:00,78.34,78.35,78.32,78.33,219050.0,67.8103,67.819,67.793,67.8017,219050.0
2018-12-24 11:00:00,78.34,78.35,78.32,78.35,286925.0,67.8103,67.819,67.793,67.819,286925.0
2018-12-24 11:30:00,78.34,78.35,78.32,78.34,117337.0,67.8103,67.819,67.793,67.8103,117337.0
2018-12-24 12:00:00,78.34,78.37,78.32,78.34,282355.0,67.8103,67.8363,67.793,67.8103,282355.0
2018-12-24 12:30:00,78.34,78.38,78.33,78.38,494829.0,67.8103,67.8449,67.8017,67.8449,494829.0
2018-12-26 09:30:00,78.38,78.38,78.35,78.37,109059.0,67.8449,67.8449,67.819,67.8363,109059.0
2018-12-26 10:00:00,78.37,78.39,78.36,78.37,135443.0,67.8363,67.8536,67.8276,67.8363,135443.0
2018-12-26 10:30:00,78.37,78.38,78.36,78.38,88178.0,67.8363,67.8449,67.8276,67.8449,88178.0
2018-12-26 11:00:00,78.38,78.38,78.35,78.35,113781.0,67.8449,67.8449,67.819,67.819,113781.0
2018-12-26 11:30:00,78.36,78.36,78.34,78.35,94858.0,67.8276,67.8276,67.8103,67.819,94858.0
2018-12-26 12:00:00,78.35,78.35,78.34,78.35,110377.0,67.819,67.819,67.8103,67.819,110377.0
2018-12-26 12:30:00,78.35,78.35,78.33,78.34,146976.0,67.819,67.819,67.8017,67.8103,146976.0
2018-12-26 13:00:00,78.33,78.34,78.28,78.31,165110.0,67.8017,67.8103,67.7584,67.7843,165110.0
2018-12-26 13:30:00,78.3,78.31,78.26,78.27,198656.0,67.7757,67.7843,67.7411,67.7497,198656.0
2018-12-26 14:00:00,78.27,78.29,78.26,78.28,298649.0,67.7497,67.767,67.7411,67.7584,298649.0
2018-12-26 14:30:00,78.27,78.28,78.27,78.27,201547.0,67.7497,67.7584,67.7497,67.7497,201547.0
2018-12-26 15:00:00,78.28,78.28,78.25,78.26,145606.0,67.7584,67.7584,67.7324,67.7411,145606.0
2018-12-26 15:30:00,78.25,78.26,78.22,78.23,314472.0,67.7324,67.7411,67.7064,67.7151,314472.0
2018-12-27 09:30:00,78.36,78.39,78.35,78.39,201034.0,67.8276,67.8536,67.819,67.8536,201034.0
2018-12-27 10:00:00,78.39,78.39,78.38,78.39,136969.0,67.8536,67.8536,67.8449,67.8536,136969.0
2018-12-27 10:30:00,78.39,78.41,78.39,78.41,104923.0,67.8536,67.8709,67.8536,67.8709,104923.0
2018-12-27 11:00:00,78.4,78.43,78.39,78.4,1103233.0,67.8623,67.8882,67.8536,67.8623,1103233.0
2018-12-27 11:30:00,78.39,78.4,78.38,78.39,117265.0,67.8536,67.8623,67.8449,67.8536,117265.0
2018-12-27 12:00:00,78.39,78.41,78.38,78.39,246359.0,67.8536,67.8709,67.8449,67.8536,246359.0
2018-12-27 12:30:00,78.4,78.41,78.39,78.4,123017.0,67.8623,67.8709,67.8536,67.8623,123017.0
2018-12-27 13:00:00,78.4,78.43,78.39,78.43,115114.0,67.8623,67.8882,67.8536,67.8882,115114.0
2018-12-27 13:30:00,78.42,78.43,78.42,78.42,140058.0,67.8796,67.8882,67.8796,67.8796,140058.0
2018-12-27 14:00:00,78.42,78.45,78.42,78.44,289818.0,67.8796,67.9055,67.8796,67.8969,289818.0
2018-12-27 14:30:00,78.44,78.45,78.42,78.44,190935.0,67.8969,67.9055,67.8796,67.8969,190935.0
2018-12-27 15:00:00,78.44,78.44,78.4,78.41,385767.0,67.8969,67.8969,67.8623,67.8709,385767.0
2018-12-27 15:30:00,78.41,78.42,78.35,78.36,452304.0,67.8709,67.8796,67.819,67.8276,452304.0
2018-12-28 09:30:00,78.42,78.46,78.42,78.45,364290.0,67.8796,67.9142,67.8796,67.9055,364290.0
2018-12-28 10:00:00,78.45,78.48,78.44,78.48,119178.0,67.9055,67.9315,67.8969,67.9315,119178.0
2018-12-28 10:30:00,78.48,78.48,78.46,78.48,150012.0,67.9315,67.9315,67.9142,67.9315,150012.0
2018-12-28 11:00:00,78.48,78.48,78.47,78.47,185799.0,67.9315,67.9315,67.9228,67.9228,185799.0
2018-12-28 11:30:00,78.48,78.5,78.47,78.48,134590.0,67.9315,67.9488,67.9228,67.9315,134590.0
2018-12-28 12:00:00,78.49,78.51,78.48,78.51,175307.0,67.9402,67.9575,67.9315,67.9575,175307.0
2018-12-28 12:30:00,78.5,78.51,78.5,78.51,88849.0,67.9488,67.9575,67.9488,67.9575,88849.0
2018-12-28 13:00:00,78.51,78.52,78.5,78.51,203058.0,67.9575,67.9661,67.9488,67.9575,203058.0
2018-12-28 13:30:00,78.51,78.52,78.49,78.5,202907.0,67.9575,67.9661,67.9402,67.9488,202907.0
2018-12-28 14:00:00,78.5,78.51,78.49,78.51,275811.0,67.9488,67.9575,67.9402,67.9575,275811.0
2018-12-28 14:30:00,78.51,78.51,78.5,78.51,337564.0,67.9575,67.9575,67.9488,67.9575,337564.0
2018-12-28 15:00:00,78.51,78.53,78.5,78.52,774319.0,67.9575,67.9748,67.9488,67.9661,774319.0
2018-12-28 15:30:00,78.53,78.53,78.48,78.48,655289.0,67.9748,67.9748,67.9315,67.9315,655289.0
2018-12-31 09:30:00,78.49,78.52,78.48,78.51,239323.0,67.9402,67.9661,67.9315,67.9575,239323.0
2018-12-31 10:00:00,78.52,78.53,78.5,78.51,192349.0,67.9661,67.9748,67.9488,67.9575,192349.0
2018-12-31 10:30:00,78.52,78.53,78.51,78.52,192805.0,67.9661,67.9748,67.9575,67.9661,192805.0
2018-12-31 11:00:00,78.52,78.55,78.51,78.54,178999.0,67.9661,67.9921,67.9575,67.9834,178999.0
2018-12-31 11:30:00,78.54,78.58,78.54,78.57,316910.0,67.9834,68.0181,67.9834,68.0094,316910.0
2018-12-31 12:00:00,78.56,78.58,78.56,78.56,342722.0,68.0007,68.0181,68.0007,68.0007,342722.0
2018-12-31 12:30:00,78.57,78.6,78.55,78.59,94071.0,68.0094,68.0354,67.9921,68.0267,94071.0
2018-12-31 13:00:00,78.59,78.62,78.58,78.59,207785.0,68.0267,68.0527,68.0181,68.0267,207785.0
2018-12-31 13:30:00,78.58,78.61,78.57,78.6,570952.0,68.0181,68.044,68.0094,68.0354,570952.0
2018-12-31 14:00:00,78.59,78.61,78.59,78.61,80452.0,68.0267,68.044,68.0267,68.044,80452.0
2018-12-31 14:30:00,78.61,78.62,78.59,78.61,164963.0,68.044,68.0527,68.0267,68.044,164963.0
2018-12-31 15:00:00,78.61,78.62,78.59,78.59,148066.0,68.044,68.0527,68.0267,68.0267,148066.0
2018-12-31 15:30:00,78.6,78.61,78.58,78.58,211303.0,68.0354,68.044,68.0181,68.0181,211303.0
2019-01-02 09:30:00,78.65,78.65,78.61,78.62,91495.0,68.0786,68.0786,68.044,68.0527,91495.0
2019-01-02 10:00:00,78.62,78.62,78.6,78.61,49499.0,68.0527,68.0527,68.0354,68.044,49499.0
2019-01-02 10:30:00,78.6,78.61,78.6,78.61,68470.0,68.0354,68.044,68.0354,68.044,68470.0
2019-01-02 11:00:00,78.61,78.61,78.58,78.6,76692.0,68.044,68.044,68.0181,68.0354,76692.0
2019-01-02 11:30:00,78.6,78.62,78.59,78.62,83670.0,68.0354,68.0527,68.0267,68.0527,83670.0
2019-01-02 12:00:00,78.62,78.62,78.61,78.61,26100.0,68.0527,68.0527,68.044,68.044,26100.0
2019-01-02 12:30:00,78.61,78.63,78.6,78.6,172374.0,68.044,68.0613,68.0354,68.0354,172374.0
2019-01-02 13:00:00,78.61,78.61,78.6,78.6,59887.0,68.044,68.044,68.0354,68.0354,59887.0
2019-01-02 13:30:00,78.61,78.62,78.6,78.61,475583.0,68.044,68.0527,68.0354,68.044,475583.0
2019-01-02 14:00:00,78.6,78.61,78.59,78.61,199293.0,68.0354,68.044,68.0267,68.044,199293.0
2019-01-02 14:30:00,78.61,78.62,78.6,78.61,206471.0,68.044,68.0527,68.0354,68.044,206471.0
2019-01-02 15:00:00,78.62,78.63,78.61,78.63,67996.0,68.0527,68.0613,68.044,68.0613,67996.0
2019-01-02 15:30:00,78.62,78.64,78.62,78.62,123709.0,68.0527,68.07,68.0527,68.0527,123709.0
2019-01-03 09:30:00,78.62,78.66,78.62,78.66,141200.0,68.0527,68.0873,68.0527,68.0873,141200.0
2019-01-03 10:00:00,78.66,78.74,78.66,78.72,114017.0,68.0873,68.1566,68.0873,68.1392,114017.0
2019-01-03 10:30:00,78.73,78.82,78.72,78.79,42001.0,68.1479,68.2258,68.1392,68.1998,42001.0
2019-01-03 11:00:00,78.8,78.8,78.76,78.79,109457.0,68.2085,68.2085,68.1739,68.1998,109457.0
2019-01-03 11:30:00,78.8,78.83,78.76,78.78,65657.0,68.2085,68.2345,68.1739,68.1912,65657.0
2019-01-03 12:00:00,78.78,78.8,78.76,78.77,273181.0,68.1912,68.2085,68.1739,68.1825,273181.0
2019-01-03 12:30:00,78.77,78.78,78.76,78.76,373417.0,68.1825,68.1912,68.1739,68.1739,373417.0
2019-01-03 13:00:00,78.77,78.78,78.76,78.78,162588.0,68.1825,68.1912,68.1739,68.1912,162588.0
2019-01-03 13:30:00,78.78,78.81,78.77,78.8,373144.0,68.1912,68.2171,68.1825,68.2085,373144.0
2019-01-03 14:00:00,78.8,78.81,78.79,78.81,92281.0,68.2085,68.2171,68.1998,68.2171,92281.0
2019-01-03 14:30:00,78.81,78.84,78.8,78.84,134475.0,68.2171,68.2431,68.2085,68.2431,134475.0
2019-01-03 15:00:00,78.84,78.87,78.83,78.85,575903.0,68.2431,68.2691,68.2345,68.2518,575903.0
2019-01-03 15:30:00,78.84,78.86,78.82,78.85,189246.0,68.2431,68.2604,68.2258,68.2518,189246.0
2019-01-04 09:30:00,78.68,78.7,78.66,78.68,103499.0,68.1046,68.1219,68.0873,68.1046,103499.0
2019-01-04 10:00:00,78.69,78.71,78.65,78.66,76569.0,68.1133,68.1306,68.0786,68.0873,76569.0
2019-01-04 10:30:00,78.65,78.67,78.64,78.65,245533.0,68.0786,68.096,68.07,68.0786,245533.0
2019-01-04 11:00:00,78.66,78.69,78.65,78.69,105269.0,68.0873,68.1133,68.0786,68.1133,105269.0
2019-01-04 11:30:00,78.7,78.7,78.67,78.69,88641.0,68.1219,68.1219,68.096,68.1133,88641.0
2019-01-04 12:00:00,78.68,78.7,78.66,78.67,58737.0,68.1046,68.1219,68.0873,68.096,58737.0
2019-01-04 12:30:00,78.66,78.67,78.63,78.64,3539050.0,68.0873,68.096,68.0613,68.07,3539050.0
2019-01-04 13:00:00,78.64,78.66,78.62,78.63,7488808.0,68.07,68.0873,68.0527,68.0613,7488808.0
2019-01-04 13:30:00,78.63,78.66,78.62,78.64,179058.0,68.0613,68.0873,68.0527,68.07,179058.0
2019-01-04 14:00:00,78.64,78.65,78.63,78.65,221427.0,68.07,68.0786,68.0613,68.0786,221427.0
2019-01-04 14:30:00,78.65,78.65,78.64,78.64,553371.0,68.0786,68.0786,68.07,68.07,553371.0
2019-01-04 15:00:00,78.65,78.65,78.63,78.64,114377.0,68.0786,68.0786,68.0613,68.07,114377.0
2019-01-04 15:30:00,78.63,78.64,78.62,78.63,210358.0,68.0613,68.07,68.0527,68.0613,210358.0
2019-01-07 09:30:00,78.66,78.68,78.64,78.67,119333.0,68.0873,68.1046,68.07,68.096,119333.0
2019-01-07 10:00:00,78.67,78.67,78.6,78.62,106477.0,68.096,68.096,68.0354,68.0527,106477.0
2019-01-07 10:30:00,78.62,78.62,78.6,78.61,106849.0,68.0527,68.0527,68.0354,68.044,106849.0
2019-01-07 11:00:00,78.62,78.62,78.58,78.59,93792.0,68.0527,68.0527,68.0181,68.0267,93792.0
2019-01-07 11:30:00,78.58,78.59,78.56,78.57,91216.0,68.0181,68.0267,68.0007,68.0094,91216.0
2019-01-07 12:00:00,78.57,78.59,78.57,78.58,62070.0,68.0094,68.0267,68.0094,68.0181,62070.0
2019-01-07 12:30:00,78.57,78.59,78.57,78.58,55262.0,68.0094,68.0267,68.0094,68.0181,55262.0
2019-01-07 13:00:00,78.58,78.59,78.56,78.56,187230.0,68.0181,68.0267,68.0007,68.0007,187230.0
2019-01-07 13:30:00,78.56,78.58,78.56,78.58,151938.0,68.0007,68.0181,68.0007,68.0181,151938.0
2019-01-07 14:00:00,78.57,78.6,78.57,78.59,114658.0,68.0094,68.0354,68.0094,68.0267,114658.0
2019-01-07 14:30:00,78.58,78.6,78.57,78.58,313335.0,68.0181,68.0354,68.0094,68.0181,313335.0
2019-01-07 15:00:00,78.58,78.58,78.54,78.54,104404.0,68.0181,68.0181,67.9834,67.9834,104404.0
2019-01-07 15:30:00,78.54,78.56,78.52,78.54,326516.0,67.9834,68.0007,67.9661,67.9834,326516.0
2019-01-08 09:30:00,78.5,78.51,78.49,78.51,87876.0,67.9488,67.9575,67.9402,67.9575,87876.0
2019-01-08 10:00:00,78.51,78.53,78.5,78.52,59803.0,67.9575,67.9748,67.9488,67.9661,59803.0
2019-01-08 10:30:00,78.51,78.54,78.51,78.53,46704.0,67.9575,67.9834,67.9575,67.9748,46704.0
2019-01-08 11:00:00,78.52,78.53,78.51,78.52,43799.0,67.9661,67.9748,67.9575,67.9661,43799.0
2019-01-08 11:30:00,78.52,78.52,78.5,78.5,117999.0,67.9661,67.9661,67.9488,67.9488,117999.0
2019-01-08 12:00:00,78.51,78.51,78.48,78.51,245673.0,67.9575,67.9575,67.9315,67.9575,245673.0
2019-01-08 12:30:00,78.51,78.51,78.5,78.51,44209.0,67.9575,67.9575,67.9488,67.9575,44209.0
2019-01-08 13:00:00,78.51,78.51,78.48,78.5,45636.0,67.9575,67.9575,67.9315,67.9488,45636.0
2019-01-08 13:30:00,78.49,78.51,78.49,78.49,44295.0,67.9402,67.9575,67.9402,67.9402,44295.0
2019-01-08 14:00:00,78.5,78.52,78.49,78.5,319596.0,67.9488,67.9661,67.9402,67.9488,319596.0
2019-01-08 14:30:00,78.5,78.51,78.47,78.48,144317.0,67.9488,67.9575,67.9228,67.9315,144317.0
2019-01-08 15:00:00,78.48,78.49,78.47,78.49,78676.0,67.9315,67.9402,67.9228,67.9402,78676.0
2019-01-08 15:30:00,78.49,78.5,78.47,78.48,292339.0,67.9402,67.9488,67.9228,67.9315,292339.0
2019-01-09 09:30:00,78.49,78.51,78.47,78.5,55404.0,67.9402,67.9575,67.9228,67.9488,55404.0
2019-01-09 10:00:00,78.5,78.52,78.49,78.51,73800.0,67.9488,67.9661,67.9402,67.9575,73800.0
2019-01-09 10:30:00,78.51,78.55,78.51,78.53,44816.0,67.9575,67.9921,67.9575,67.9748,44816.0
2019-01-09 11:00:00,78.52,78.53,78.5,78.51,70968.0,67.9661,67.9748,67.9488,67.9575,70968.0
2019-01-09 11:30:00,78.51,78.52,78.5,78.51,63863.0,67.9575,67.9661,67.9488,67.9575,63863.0
2019-01-09 12:00:00,78.5,78.51,78.5,78.5,42836.0,67.9488,67.9575,67.9488,67.9488,42836.0
2019-01-09 12:30:00,78.51,78.52,78.5,78.51,100730.0,67.9575,67.9661,67.9488,67.9575,100730.0
2019-01-09 13:00:00,78.51,78.53,78.51,78.53,86923.0,67.9575,67.9748,67.9575,67.9748,86923.0
2019-01-09 13:30:00,78.53,78.53,78.52,78.53,67965.0,67.9748,67.9748,67.9661,67.9748,67965.0
2019-01-09 14:00:00,78.53,78.57,78.52,78.56,237281.0,67.9748,68.0094,67.9661,68.0007,237281.0
2019-01-09 14:30:00,78.57,78.57,78.53,78.53,139149.0,68.0094,68.0094,67.9748,67.9748,139149.0
2019-01-09 15:00:00,78.54,78.54,78.52,78.54,132288.0,67.9834,67.9834,67.9661,67.9834,132288.0
2019-01-09 15:30:00,78.53,78.56,78.53,78.54,172319.0,67.9748,68.0007,67.9748,67.9834,172319.0
2019-01-10 09:30:00,78.6,78.63,78.6,78.62,57934.0,68.0354,68.0613,68.0354,68.0527,57934.0
2019-01-10 10:00:00,78.62,78.62,78.58,78.6,49603.0,68.0527,68.0527,68.0181,68.0354,49603.0
2019-01-10 10:30:00,78.59,78.6,78.58,78.59,128635.0,68.0267,68.0354,68.0181,68.0267,128635.0
2019-01-10 11:00:00,78.59,78.6,78.59,78.6,163152.0,68.0267,68.0354,68.0267,68.0354,163152.0
2019-01-10 11:30:00,78.59,78.6,78.57,78.59,76855.0,68.0267,68.0354,68.0094,68.0267,76855.0
2019-01-10 12:00:00,78.59,78.6,78.58,78.59,30072.0,68.0267,68.0354,68.0181,68.0267,30072.0
2019-01-10 12:30:00,78.59,78.6,78.57,78.58,36805.0,68.0267,68.0354,68.0094,68.0181,36805.0
2019-01-10 13:00:00,78.58,78.6,78.55,78.58,59987.0,68.0181,68.0354,67.9921,68.0181,59987.0
2019-01-10 13:30:00,78.58,78.6,78.56,78.56,47926.0,68.0181,68.0354,68.0007,68.0007,47926.0
2019-01-10 14:00:00,78.56,78.57,78.54,78.54,125633.0,68.0007,68.0094,67.9834,67.9834,125633.0
2019-01-10 14:30:00,78.54,78.57,78.54,78.55,221596.0,67.9834,68.0094,67.9834,67.9921,221596.0
2019-01-10 15:00:00,78.54,78.56,78.53,78.53,418010.0,67.9834,68.0007,67.9748,67.9748,418010.0
2019-01-10 15:30:00,78.54,78.57,78.53,78.55,167024.0,67.9834,68.0094,67.9748,67.9921,167024.0
2019-01-11 09:30:00,78.63,78.65,78.63,78.65,44335.0,68.0613,68.0786,68.0613,68.0786,44335.0
2019-01-11 10:00:00,78.64,78.66,78.63,78.66,83786.0,68.07,68.0873,68.0613,68.0873,83786.0
2019-01-11 10:30:00,78.66,78.67,78.63,78.63,72800.0,68.0873,68.096,68.0613,68.0613,72800.0
2019-01-11 11:00:00,78.64,78.65,78.63,78.64,193123.0,68.07,68.0786,68.0613,68.07,193123.0
2019-01-11 11:30:00,78.64,78.64,78.62,78.63,149915.0,68.07,68.07,68.0527,68.0613,149915.0
2019-01-11 12:00:00,78.63,78.65,78.62,78.64,198691.0,68.0613,68.0786,68.0527,68.07,198691.0
2019-01-11 12:30:00,78.63,78.65,78.63,78.65,125091.0,68.0613,68.0786,68.0613,68.0786,125091.0
2019-01-11 13:00:00,78.64,78.66,78.64,78.65,43186.0,68.07,68.0873,68.07,68.0786,43186.0
2019-01-11 13:30:00,78.66,78.66,78.62,78.63,173433.0,68.0873,68.0873,68.0527,68.0613,173433.0
2019-01-11 14:00:00,78.63,78.63,78.62,78.62,82981.0,68.0613,68.0613,68.0527,68.0527,82981.0
2019-01-11 14:30:00,78.63,78.63,78.62,78.62,85938.0,68.0613,68.0613,68.0527,68.0527,85938.0
2019-01-11 15:00:00,78.63,78.63,78.61,78.63,286526.0,68.0613,68.0613,68.044,68.0613,286526.0
2019-01-11 15:30:00,78.63,78.63,78.61,78.63,109229.0,68.0613,68.0613,68.044,68.0613,109229.0
2019-01-14 09:30:00,78.66,78.66,78.63,78.64,66593.0,68.0873,68.0873,68.0613,68.07,66593.0
2019-01-14 10:00:00,78.64,78.65,78.63,78.64,40709.0,68.07,68.0786,68.0613,68.07,40709.0
2019-01-14 10:30:00,78.64,78.65,78.62,78.63,67917.0,68.07,68.0786,68.0527,68.0613,67917.0
2019-01-14 11:00:00,78.63,78.64,78.62,78.63,59828.0,68.0613,68.07,68.0527,68.0613,59828.0
2019-01-14 11:30:00,78.63,78.63,78.61,78.62,203677.0,68.0613,68.0613,68.044,68.0527,203677.0
2019-01-14 12:00:00,78.61,78.62,78.6,78.61,103587.0,68.044,68.0527,68.0354,68.044,103587.0
2019-01-14 12:30:00,78.62,78.63,78.61,78.63,460588.0,68.0527,68.0613,68.044,68.0613,460588.0
2019-01-14 13:00:00,78.63,78.64,78.62,78.63,153922.0,68.0613,68.07,68.0527,68.0613,153922.0
2019-01-14 13:30:00,78.62,78.63,78.62,78.62,96045.0,68.0527,68.0613,68.0527,68.0527,96045.0
2019-01-14 14:00:00,78.62,78.63,78.61,78.61,321538.0,68.0527,68.0613,68.044,68.044,321538.0
2019-01-14 14:30:00,78.61,78.62,78.61,78.62,211979.0,68.044,68.0527,68.044,68.0527,211979.0
2019-01-14 15:00:00,78.61,78.62,78.61,78.61,95113.0,68.044,68.0527,68.044,68.044,95113.0
2019-01-14 15:30:00,78.61,78.64,78.61,78.63,166647.0,68.044,68.07,68.044,68.0613,166647.0
2019-01-15 09:30:00,78.68,78.72,78.64,78.69,533915.0,68.1046,68.1392,68.07,68.1133,533915.0
2019-01-15 10:00:00,78.68,78.69,78.67,78.67,131836.0,68.1046,68.1133,68.096,68.096,131836.0
2019-01-15 10:30:00,78.67,78.67,78.65,78.66,104075.0,68.096,68.096,68.0786,68.0873,104075.0
2019-01-15 11:00:00,78.66,78.67,78.65,78.66,45150.0,68.0873,68.096,68.0786,68.0873,45150.0
2019-01-15 11:30:00,78.66,78.67,78.65,78.66,31148.0,68.0873,68.096,68.0786,68.0873,31148.0
2019-01-15 12:00:00,78.66,78.66,78.64,78.65,21999.0,68.0873,68.0873,68.07,68.0786,21999.0
2019-01-15 12:30:00,78.65,78.66,78.64,78.65,59411.0,68.0786,68.0873,68.07,68.0786,59411.0
2019-01-15 13:00:00,78.65,78.66,78.64,78.64,39470.0,68.0786,68.0873,68.07,68.07,39470.0
2019-01-15 13:30:00,78.65,78.65,78.64,78.65,55454.0,68.0786,68.0786,68.07,68.0786,55454.0
2019-01-15 14:00:00,78.64,78.68,78.64,78.67,100552.0,68.07,68.1046,68.07,68.096,100552.0
2019-01-15 14:30:00,78.67,78.69,78.65,78.66,103687.0,68.096,68.1133,68.0786,68.0873,103687.0
2019-01-15 15:00:00,78.66,78.67,78.65,78.66,109405.0,68.0873,68.096,68.0786,68.0873,109405.0
2019-01-15 15:30:00,78.67,78.67,78.65,78.66,265800.0,68.096,68.096,68.0786,68.0873,265800.0
2019-01-16 09:30:00,78.63,78.65,78.61,78.63,166000.0,68.0613,68.0786,68.044,68.0613,166000.0
2019-01-16 10:00:00,78.62,78.63,78.6,78.62,139520.0,68.0527,68.0613,68.0354,68.0527,139520.0
2019-01-16 10:30:00,78.62,78.63,78.61,78.61,190474.0,68.0527,68.0613,68.044,68.044,190474.0
2019-01-16 11:00:00,78.61,78.63,78.61,78.62,138747.0,68.044,68.0613,68.044,68.0527,138747.0
2019-01-16 11:30:00,78.62,78.62,78.61,78.61,155272.0,68.0527,68.0527,68.044,68.044,155272.0
2019-01-16 12:00:00,78.62,78.62,78.61,78.61,98496.0,68.0527,68.0527,68.044,68.044,98496.0
2019-01-16 12:30:00,78.62,78.63,78.61,78.63,213428.0,68.0527,68.0613,68.044,68.0613,213428.0
2019-01-16 13:00:00,78.63,78.64,78.62,78.63,112251.0,68.0613,68.07,68.0527,68.0613,112251.0
2019-01-16 13:30:00,78.63,78.64,78.62,78.62,178483.0,68.0613,68.07,68.0527,68.0527,178483.0
2019-01-16 14:00:00,78.63,78.64,78.58,78.62,5407681.0,68.0613,68.07,68.0181,68.0527,5407681.0
2019-01-16 14:30:00,78.61,78.63,78.61,78.62,339432.0,68.044,68.0613,68.044,68.0527,339432.0
2019-01-16 15:00:00,78.61,78.63,78.61,78.61,216673.0,68.044,68.0613,68.044,68.044,216673.0
2019-01-16 15:30:00,78.62,78.63,78.61,78.63,560623.0,68.0527,68.0613,68.044,68.0613,560623.0
2019-01-17 09:30:00,78.63,78.65,78.62,78.64,170236.0,68.0613,68.0786,68.0527,68.07,170236.0
2019-01-17 10:00:00,78.63,78.64,78.63,78.64,115051.0,68.0613,68.07,68.0613,68.07,115051.0
2019-01-17 10:30:00,78.64,78.65,78.63,78.64,50446.0,68.07,68.0786,68.0613,68.07,50446.0
2019-01-17 11:00:00,78.64,78.65,78.63,78.63,207301.0,68.07,68.0786,68.0613,68.0613,207301.0
2019-01-17 11:30:00,78.64,78.64,78.63,78.63,165331.0,68.07,68.07,68.0613,68.0613,165331.0
2019-01-17 12:00:00,78.63,78.64,78.63,78.64,107108.0,68.0613,68.07,68.0613,68.07,107108.0
2019-01-17 12:30:00,78.63,78.65,78.63,78.64,237106.0,68.0613,68.0786,68.0613,68.07,237106.0
2019-01-17 13:00:00,78.65,78.65,78.64,78.64,64485.0,68.0786,68.0786,68.07,68.07,64485.0
2019-01-17 13:30:00,78.65,78.65,78.64,78.64,370254.0,68.0786,68.0786,68.07,68.07,370254.0
2019-01-17 14:00:00,78.64,78.66,78.64,78.64,153696.0,68.07,68.0873,68.07,68.07,153696.0
2019-01-17 14:30:00,78.64,78.65,78.6,78.63,951861.0,68.07,68.0786,68.0354,68.0613,951861.0
2019-01-17 15:00:00,78.62,78.64,78.61,78.61,296365.0,68.0527,68.07,68.044,68.044,296365.0
2019-01-17 15:30:00,78.62,78.65,78.61,78.63,643176.0,68.0527,68.0786,68.044,68.0613,643176.0
2019-01-18 09:30:00,78.58,78.61,78.57,78.61,139845.0,68.0181,68.044,68.0094,68.044,139845.0
2019-01-18 10:00:00,78.61,78.63,78.6,78.61,196546.0,68.044,68.0613,68.0354,68.044,196546.0
2019-01-18 10:30:00,78.61,78.62,78.59,78.59,211073.0,68.044,68.0527,68.0267,68.0267,211073.0
2019-01-18 11:00:00,78.59,78.59,78.58,78.59,97392.0,68.0267,68.0267,68.0181,68.0267,97392.0
2019-01-18 11:30:00,78.59,78.59,78.58,78.59,230894.0,68.0267,68.0267,68.0181,68.0267,230894.0
2019-01-18 12:00:00,78.59,78.6,78.57,78.58,122001.0,68.0267,68.0354,68.0094,68.0181,122001.0
2019-01-18 12:30:00,78.57,78.59,78.57,78.58,50068.0,68.0094,68.0267,68.0094,68.0181,50068.0
2019-01-18 13:00:00,78.59,78.6,78.58,78.59,124976.0,68.0267,68.0354,68.0181,68.0267,124976.0
2019-01-18 13:30:00,78.59,78.6,78.58,78.6,143668.0,68.0267,68.0354,68.0181,68.0354,143668.0
2019-01-18 14:00:00,78.59,78.6,78.59,78.59,367181.0,68.0267,68.0354,68.0267,68.0267,367181.0
2019-01-18 14:30:00,78.59,78.61,78.59,78.6,96722.0,68.0267,68.044,68.0267,68.0354,96722.0
2019-01-18 15:00:00,78.6,78.6,78.58,78.59,234337.0,68.0354,68.0354,68.0181,68.0267,234337.0
2019-01-18 15:30:00,78.58,78.62,78.58,78.59,239709.0,68.0181,68.0527,68.0181,68.0267,239709.0
2019-01-22 09:30:00,78.62,78.64,78.61,78.63,142203.0,68.0527,68.07,68.044,68.0613,142203.0
2019-01-22 10:00:00,78.62,78.64,78.62,78.64,105749.0,68.0527,68.07,68.0527,68.07,105749.0
2019-01-22 10:30:00,78.64,78.65,78.63,78.64,119041.0,68.07,68.0786,68.0613,68.07,119041.0
2019-01-22 11:00:00,78.64,78.65,78.64,78.65,92592.0,68.07,68.0786,68.07,68.0786,92592.0
2019-01-22 11:30:00,78.65,78.65,78.63,78.64,75066.0,68.0786,68.0786,68.0613,68.07,75066.0
2019-01-22 12:00:00,78.65,78.65,78.64,78.64,85741.0,68.0786,68.0786,68.07,68.07,85741.0
2019-01-22 12:30:00,78.65,78.66,78.64,78.65,87066.0,68.0786,68.0873,68.07,68.0786,87066.0
2019-01-22 13:00:00,78.64,78.68,78.64,78.66,120862.0,68.07,68.1046,68.07,68.0873,120862.0
2019-01-22 13:30:00,78.67,78.67,78.66,78.66,109882.0,68.096,68.096,68.0873,68.0873,109882.0
2019-01-22 14:00:00,78.67,78.67,78.65,78.65,653264.0,68.096,68.096,68.0786,68.0786,653264.0
2019-01-22 14:30:00,78.65,78.66,78.64,78.64,433231.0,68.0786,68.0873,68.07,68.07,433231.0
2019-01-22 15:00:00,78.64,78.65,78.63,78.65,348778.0,68.07,68.0786,68.0613,68.0786,348778.0
2019-01-22 15:30:00,78.64,78.65,78.62,78.64,500391.0,68.07,68.0786,68.0527,68.07,500391.0
2019-01-23 09:30:00,78.63,78.64,78.62,78.63,97888.0,68.0613,68.07,68.0527,68.0613,97888.0
2019-01-23 10:00:00,78.63,78.64,78.62,78.64,44954.0,68.0613,68.07,68.0527,68.07,44954.0
2019-01-23 10:30:00,78.63,78.66,78.63,78.66,144961.0,68.0613,68.0873,68.0613,68.0873,144961.0
2019-01-23 11:00:00,78.66,78.67,78.65,78.67,92642.0,68.0873,68.096,68.0786,68.096,92642.0
2019-01-23 11:30:00,78.66,78.69,78.66,78.68,224799.0,68.0873,68.1133,68.0873,68.1046,224799.0
2019-01-23 12:00:00,78.69,78.69,78.66,78.67,60854.0,68.1133,68.1133,68.0873,68.096,60854.0
2019-01-23 12:30:00,78.67,78.67,78.65,78.67,113257.0,68.096,68.096,68.0786,68.096,113257.0
2019-01-23 13:00:00,78.67,78.68,78.66,78.67,84219.0,68.096,68.1046,68.0873,68.096,84219.0
2019-01-23 13:30:00,78.67,78.68,78.66,78.67,109837.0,68.096,68.1046,68.0873,68.096,109837.0
2019-01-23 14:00:00,78.67,78.68,78.66,78.66,82650.0,68.096,68.1046,68.0873,68.0873,82650.0
2019-01-23 14:30:00,78.67,78.68,78.66,78.66,122342.0,68.096,68.1046,68.0873,68.0873,122342.0
2019-01-23 15:00:00,78.67,78.67,78.65,78.66,80936.0,68.096,68.096,68.0786,68.0873,80936.0
2019-01-23 15:30:00,78.65,78.68,78.65,78.68,196069.0,68.0786,68.1046,68.0786,68.1046,196069.0
2019-01-24 09:30:00,78.73,78.76,78.73,78.75,59372.0,68.1479,68.1739,68.1479,68.1652,59372.0
2019-01-24 10:00:00,78.75,78.76,78.73,78.73,66406.0,68.1652,68.1739,68.1479,68.1479,66406.0
2019-01-24 10:30:00,78.73,78.75,78.73,78.74,72828.0,68.1479,68.1652,68.1479,68.1566,72828.0
2019-01-24 11:00:00,78.73,78.76,78.73,78.76,71658.0,68.1479,68.1739,68.1479,68.1739,71658.0
2019-01-24 11:30:00,78.75,78.76,78.74,78.75,54963.0,68.1652,68.1739,68.1566,68.1652,54963.0
2019-01-24 12:00:00,78.74,78.76,78.74,78.76,142139.0,68.1566,68.1739,68.1566,68.1739,142139.0
2019-01-24 12:30:00,78.76,78.76,78.75,78.75,79036.0,68.1739,68.1739,68.1652,68.1652,79036.0
2019-01-24 13:00:00,78.75,78.76,78.75,78.76,44480.0,68.1652,68.1739,68.1652,68.1739,44480.0
2019-01-24 13:30:00,78.76,78.76,78.75,78.75,355551.0,68.1739,68.1739,68.1652,68.1652,355551.0
2019-01-24 14:00:00,78.76,78.76,78.74,78.75,188975.0,68.1739,68.1739,68.1566,68.1652,188975.0
2019-01-24 14:30:00,78.75,78.76,78.74,78.75,218383.0,68.1652,68.1739,68.1566,68.1652,218383.0
2019-01-24 15:00:00,78.76,78.76,78.74,78.74,54370.0,68.1739,68.1739,68.1566,68.1566,54370.0
2019-01-24 15:30:00,78.75,78.76,78.74,78.76,381108.0,68.1652,68.1739,68.1566,68.1739,381108.0
2019-01-25 09:30:00,78.73,78.74,78.71,78.73,37912.0,68.1479,68.1566,68.1306,68.1479,37912.0
2019-01-25 10:00:00,78.73,78.73,78.7,78.71,61523.0,68.1479,68.1479,68.1219,68.1306,61523.0
2019-01-25 10:30:00,78.71,78.72,78.7,78.7,54592.0,68.1306,68.1392,68.1219,68.1219,54592.0
2019-01-25 11:00:00,78.7,78.72,78.7,78.71,67749.0,68.1219,68.1392,68.1219,68.1306,67749.0
2019-01-25 11:30:00,78.72,78.72,78.71,78.71,70744.0,68.1392,68.1392,68.1306,68.1306,70744.0
2019-01-25 12:00:00,78.72,78.72,78.7,78.7,68887.0,68.1392,68.1392,68.1219,68.1219,68887.0
2019-01-25 12:30:00,78.7,78.71,78.69,78.7,162432.0,68.1219,68.1306,68.1133,68.1219,162432.0
2019-01-25 13:00:00,78.7,78.71,78.69,78.7,56801.0,68.1219,68.1306,68.1133,68.1219,56801.0
2019-01-25 13:30:00,78.69,78.7,78.69,78.69,43646.0,68.1133,68.1219,68.1133,68.1133,43646.0
2019-01-25 14:00:00,78.7,78.7,78.69,78.69,80202.0,68.1219,68.1219,68.1133,68.1133,80202.0
2019-01-25 14:30:00,78.69,78.71,78.69,78.7,230672.0,68.1133,68.1306,68.1133,68.1219,230672.0
2019-01-25 15:00:00,78.69,78.7,78.69,78.69,74379.0,68.1133,68.1219,68.1133,68.1133,74379.0
2019-01-25 15:30:00,78.7,78.71,78.68,78.71,368645.0,68.1219,68.1306,68.1046,68.1306,368645.0
2019-01-28 09:30:00,78.71,78.72,78.69,78.7,54743.0,68.1306,68.1392,68.1133,68.1219,54743.0
2019-01-28 10:00:00,78.7,78.71,78.69,78.7,49154.0,68.1219,68.1306,68.1133,68.1219,49154.0
2019-01-28 10:30:00,78.7,78.7,78.69,78.69,100756.0,68.1219,68.1219,68.1133,68.1133,100756.0
2019-01-28 11:00:00,78.7,78.71,78.69,78.69,76292.0,68.1219,68.1306,68.1133,68.1133,76292.0
2019-01-28 11:30:00,78.7,78.72,78.69,78.72,101489.0,68.1219,68.1392,68.1133,68.1392,101489.0
2019-01-28 12:00:00,78.72,78.73,78.71,78.71,68557.0,68.1392,68.1479,68.1306,68.1306,68557.0
2019-01-28 12:30:00,78.71,78.72,78.7,78.71,48660.0,68.1306,68.1392,68.1219,68.1306,48660.0
2019-01-28 13:00:00,78.7,78.73,78.7,78.72,162098.0,68.1219,68.1479,68.1219,68.1392,162098.0
2019-01-28 13:30:00,78.72,78.73,78.71,78.73,140581.0,68.1392,68.1479,68.1306,68.1479,140581.0
2019-01-28 14:00:00,78.72,78.73,78.7,78.7,778200.0,68.1392,68.1479,68.1219,68.1219,778200.0
2019-01-28 14:30:00,78.7,78.71,78.69,78.69,442613.0,68.1219,68.1306,68.1133,68.1133,442613.0
2019-01-28 15:00:00,78.69,78.7,78.69,78.7,921613.0,68.1133,68.1219,68.1133,68.1219,921613.0
2019-01-28 15:30:00,78.7,78.71,78.69,78.7,79773.0,68.1219,68.1306,68.1133,68.1219,79773.0
2019-01-29 09:30:00,78.74,78.77,78.74,78.75,170058.0,68.1566,68.1825,68.1566,68.1652,170058.0
2019-01-29 10:00:00,78.76,78.77,78.75,78.76,217031.0,68.1739,68.1825,68.1652,68.1739,217031.0
2019-01-29 10:30:00,78.77,78.78,78.76,78.77,39527.0,68.1825,68.1912,68.1739,68.1825,39527.0
2019-01-29 11:00:00,78.78,78.78,78.77,78.78,43652.0,68.1912,68.1912,68.1825,68.1912,43652.0
2019-01-29 11:30:00,78.77,78.78,78.77,78.78,46885.0,68.1825,68.1912,68.1825,68.1912,46885.0
2019-01-29 12:00:00,78.78,78.78,78.77,78.78,43047.0,68.1912,68.1912,68.1825,68.1912,43047.0
2019-01-29 12:30:00,78.77,78.78,78.77,78.77,53168.0,68.1825,68.1912,68.1825,68.1825,53168.0
2019-01-29 13:00:00,78.77,78.79,78.77,78.79,84178.0,68.1825,68.1998,68.1825,68.1998,84178.0
2019-01-29 13:30:00,78.79,78.79,78.77,78.77,91578.0,68.1998,68.1998,68.1825,68.1825,91578.0
2019-01-29 14:00:00,78.77,78.78,78.77,78.78,108736.0,68.1825,68.1912,68.1825,68.1912,108736.0
2019-01-29 14:30:00,78.77,78.8,78.77,78.8,183284.0,68.1825,68.2085,68.1825,68.2085,183284.0
2019-01-29 15:00:00,78.79,78.8,78.79,78.8,200850.0,68.1998,68.2085,68.1998,68.2085,200850.0
2019-01-29 15:30:00,78.8,78.8,78.78,78.8,106200.0,68.2085,68.2085,68.1912,68.2085,106200.0
2019-01-30 09:30:00,78.78,78.79,78.77,78.78,93827.0,68.1912,68.1998,68.1825,68.1912,93827.0
2019-01-30 10:00:00,78.78,78.79,78.78,78.78,56946.0,68.1912,68.1998,68.1912,68.1912,56946.0
2019-01-30 10:30:00,78.79,78.79,78.78,78.78,98851.0,68.1998,68.1998,68.1912,68.1912,98851.0
2019-01-30 11:00:00,78.78,78.79,78.77,78.77,121563.0,68.1912,68.1998,68.1825,68.1825,121563.0
2019-01-30 11:30:00,78.78,78.79,78.77,78.78,80566.0,68.1912,68.1998,68.1825,68.1912,80566.0
2019-01-30 12:00:00,78.77,78.78,78.77,78.77,80504.0,68.1825,68.1912,68.1825,68.1825,80504.0
2019-01-30 12:30:00,78.78,78.79,78.77,78.78,39556.0,68.1912,68.1998,68.1825,68.1912,39556.0
2019-01-30 13:00:00,78.79,78.79,78.77,78.79,84117.0,68.1998,68.1998,68.1825,68.1998,84117.0
2019-01-30 13:30:00,78.79,78.79,78.76,78.77,147990.0,68.1998,68.1998,68.1739,68.1825,147990.0
2019-01-30 14:00:00,78.77,78.84,78.77,78.84,255752.0,68.1825,68.2431,68.1825,68.2431,255752.0
2019-01-30 14:30:00,78.84,78.91,78.83,78.89,150676.0,68.2431,68.3037,68.2345,68.2864,150676.0
2019-01-30 15:00:00,78.89,78.91,78.88,78.89,101148.0,68.2864,68.3037,68.2777,68.2864,101148.0
2019-01-30 15:30:00,78.9,78.93,78.89,78.9,183706.0,68.295,68.321,68.2864,68.295,183706.0
2019-01-31 09:30:00,78.99,79.02,78.99,79.01,175808.0,68.3729,68.3989,68.3729,68.3903,175808.0
2019-01-31 10:00:00,79.01,79.02,79.0,79.01,124833.0,68.3903,68.3989,68.3816,68.3903,124833.0
2019-01-31 10:30:00,79.01,79.02,79.01,79.01,291904.0,68.3903,68.3989,68.3903,68.3903,291904.0
2019-01-31 11:00:00,79.02,79.03,79.01,79.02,53379.0,68.3989,68.4076,68.3903,68.3989,53379.0
2019-01-31 11:30:00,79.02,79.04,79.01,79.03,90224.0,68.3989,68.4162,68.3903,68.4076,90224.0
2019-01-31 12:00:00,79.04,79.04,79.03,79.03,116887.0,68.4162,68.4162,68.4076,68.4076,116887.0
2019-01-31 12:30:00,79.04,79.04,79.03,79.03,47199.0,68.4162,68.4162,68.4076,68.4076,47199.0
2019-01-31 13:00:00,79.04,79.05,79.03,79.05,83963.0,68.4162,68.4249,68.4076,68.4249,83963.0
2019-01-31 13:30:00,79.05,79.06,79.04,79.05,103111.0,68.4249,68.4335,68.4162,68.4249,103111.0
2019-01-31 14:00:00,79.06,79.06,79.04,79.06,524876.0,68.4335,68.4335,68.4162,68.4335,524876.0
2019-01-31 14:30:00,79.05,79.06,79.03,79.05,489261.0,68.4249,68.4335,68.4076,68.4249,489261.0
2019-01-31 15:00:00,79.05,79.08,79.04,79.08,140240.0,68.4249,68.4509,68.4162,68.4509,140240.0
2019-01-31 15:30:00,79.08,79.08,79.06,79.06,1532681.0,68.4509,68.4509,68.4335,68.4335,1532681.0
2019-02-01 09:30:00,78.85,78.85,78.81,78.83,710958.0,68.3935,68.3935,68.3588,68.3762,710958.0
2019-02-01 10:00:00,78.82,78.83,78.78,78.78,206859.0,68.3675,68.3762,68.3328,68.3328,206859.0
2019-02-01 10:30:00,78.78,78.79,78.77,78.77,103349.0,68.3328,68.3415,68.3241,68.3241,103349.0
2019-02-01 11:00:00,78.78,78.78,78.76,78.76,109820.0,68.3328,68.3328,68.3155,68.3155,109820.0
2019-02-01 11:30:00,78.76,78.77,78.76,78.77,40186.0,68.3155,68.3241,68.3155,68.3241,40186.0
2019-02-01 12:00:00,78.77,78.78,78.75,78.76,1660848.0,68.3241,68.3328,68.3068,68.3155,1660848.0
2019-02-01 12:30:00,78.77,78.77,78.76,78.76,49199.0,68.3241,68.3241,68.3155,68.3155,49199.0
2019-02-01 13:00:00,78.77,78.77,78.75,78.75,176545.0,68.3241,68.3241,68.3068,68.3068,176545.0
2019-02-01 13:30:00,78.76,78.78,78.75,78.77,285589.0,68.3155,68.3328,68.3068,68.3241,285589.0
2019-02-01 14:00:00,78.76,78.77,78.76,78.77,88643.0,68.3155,68.3241,68.3155,68.3241,88643.0
2019-02-01 14:30:00,78.76,78.77,78.76,78.77,148463.0,68.3155,68.3241,68.3155,68.3241,148463.0
2019-02-01 15:00:00,78.77,78.78,78.76,78.78,108438.0,68.3241,68.3328,68.3155,68.3328,108438.0
2019-02-01 15:30:00,78.78,78.78,78.75,78.75,949432.0,68.3328,68.3328,68.3068,68.3068,949432.0
2019-02-04 09:30:00,78.74,78.74,78.72,78.73,230056.0,68.2981,68.2981,68.2808,68.2895,230056.0
2019-02-04 10:00:00,78.72,78.73,78.72,78.73,67792.0,68.2808,68.2895,68.2808,68.2895,67792.0
2019-02-04 10:30:00,78.72,78.73,78.72,78.73,67263.0,68.2808,68.2895,68.2808,68.2895,67263.0
2019-02-04 11:00:00,78.73,78.74,78.72,78.73,75712.0,68.2895,68.2981,68.2808,68.2895,75712.0
2019-02-04 11:30:00,78.73,78.74,78.72,78.74,90411.0,68.2895,68.2981,68.2808,68.2981,90411.0
2019-02-04 12:00:00,78.73,78.74,78.72,78.73,138049.0,68.2895,68.2981,68.2808,68.2895,138049.0
2019-02-04 12:30:00,78.72,78.74,78.72,78.72,79648.0,68.2808,68.2981,68.2808,68.2808,79648.0
2019-02-04 13:00:00,78.73,78.74,78.72,78.74,77747.0,68.2895,68.2981,68.2808,68.2981,77747.0
2019-02-04 13:30:00,78.74,78.74,78.72,78.73,224804.0,68.2981,68.2981,68.2808,68.2895,224804.0
2019-02-04 14:00:00,78.73,78.73,78.72,78.73,136334.0,68.2895,68.2895,68.2808,68.2895,136334.0
2019-02-04 14:30:00,78.72,78.74,78.72,78.73,246812.0,68.2808,68.2981,68.2808,68.2895,246812.0
2019-02-04 15:00:00,78.73,78.73,78.71,78.71,125824.0,68.2895,68.2895,68.2721,68.2721,125824.0
2019-02-04 15:30:00,78.72,78.73,78.69,78.7,1864296.0,68.2808,68.2895,68.2548,68.2634,1864296.0
2019-02-05 09:30:00,78.74,78.77,78.74,78.77,138524.0,68.2981,68.3241,68.2981,68.3241,138524.0
2019-02-05 10:00:00,78.77,78.78,78.75,78.78,159057.0,68.3241,68.3328,68.3068,68.3328,159057.0
2019-02-05 10:30:00,78.78,78.78,78.77,78.78,115401.0,68.3328,68.3328,68.3241,68.3328,115401.0
2019-02-05 11:00:00,78.78,78.8,78.77,78.8,254089.0,68.3328,68.3502,68.3241,68.3502,254089.0
2019-02-05 11:30:00,78.8,78.8,78.77,78.77,241675.0,68.3502,68.3502,68.3241,68.3241,241675.0
2019-02-05 12:00:00,78.77,78.79,78.77,78.78,90628.0,68.3241,68.3415,68.3241,68.3328,90628.0
2019-02-05 12:30:00,78.79,78.79,78.78,78.78,56432.0,68.3415,68.3415,68.3328,68.3328,56432.0
2019-02-05 13:00:00,78.79,78.8,78.78,78.79,67539.0,68.3415,68.3502,68.3328,68.3415,67539.0
2019-02-05 13:30:00,78.8,78.8,78.78,78.78,195579.0,68.3502,68.3502,68.3328,68.3328,195579.0
2019-02-05 14:00:00,78.78,78.79,78.78,78.79,121132.0,68.3328,68.3415,68.3328,68.3415,121132.0
2019-02-05 14:30:00,78.78,78.8,78.78,78.79,184406.0,68.3328,68.3502,68.3328,68.3415,184406.0
2019-02-05 15:00:00,78.78,78.79,78.77,78.77,166320.0,68.3328,68.3415,68.3241,68.3241,166320.0
2019-02-05 15:30:00,78.77,78.78,78.74,78.76,1404775.0,68.3241,68.3328,68.2981,68.3155,1404775.0
2019-02-06 09:30:00,78.84,78.84,78.82,78.82,80398.0,68.3849,68.3849,68.3675,68.3675,80398.0
2019-02-06 10:00:00,78.82,78.84,78.82,78.82,97361.0,68.3675,68.3849,68.3675,68.3675,97361.0
2019-02-06 10:30:00,78.83,78.83,78.82,78.82,95757.0,68.3762,68.3762,68.3675,68.3675,95757.0
2019-02-06 11:00:00,78.82,78.83,78.81,78.81,137459.0,68.3675,68.3762,68.3588,68.3588,137459.0
2019-02-06 11:30:00,78.81,78.82,78.81,78.81,73140.0,68.3588,68.3675,68.3588,68.3588,73140.0
2019-02-06 12:00:00,78.81,78.83,78.81,78.81,54047.0,68.3588,68.3762,68.3588,68.3588,54047.0
2019-02-06 12:30:00,78.81,78.82,78.81,78.81,143692.0,68.3588,68.3675,68.3588,68.3588,143692.0
2019-02-06 13:00:00,78.81,78.82,78.79,78.8,167488.0,68.3588,68.3675,68.3415,68.3502,167488.0
2019-02-06 13:30:00,78.8,78.8,78.79,78.79,74365.0,68.3502,68.3502,68.3415,68.3415,74365.0
2019-02-06 14:00:00,78.79,78.81,78.79,78.8,187767.0,68.3415,68.3588,68.3415,68.3502,187767.0
2019-02-06 14:30:00,78.81,78.81,78.79,78.79,94712.0,68.3588,68.3588,68.3415,68.3415,94712.0
2019-02-06 15:00:00,78.79,78.8,78.79,78.8,346247.0,68.3415,68.3502,68.3415,68.3502,346247.0
2019-02-06 15:30:00,78.79,78.8,78.78,78.78,1472317.0,68.3415,68.3502,68.3328,68.3328,1472317.0
2019-02-07 09:30:00,78.85,78.87,78.85,78.85,201650.0,68.3935,68.4109,68.3935,68.3935,201650.0
2019-02-07 10:00:00,78.86,78.86,78.84,78.84,74861.0,68.4022,68.4022,68.3849,68.3849,74861.0
2019-02-07 10:30:00,78.85,78.86,78.84,78.85,42173.0,68.3935,68.4022,68.3849,68.3935,42173.0
2019-02-07 11:00:00,78.86,78.87,78.85,78.85,102251.0,68.4022,68.4109,68.3935,68.3935,102251.0
2019-02-07 11:30:00,78.85,78.86,78.85,78.85,42100.0,68.3935,68.4022,68.3935,68.3935,42100.0
2019-02-07 12:00:00,78.86,78.87,78.85,78.87,29976.0,68.4022,68.4109,68.3935,68.4109,29976.0
2019-02-07 12:30:00,78.86,78.87,78.84,78.85,48404.0,68.4022,68.4109,68.3849,68.3935,48404.0
2019-02-07 13:00:00,78.85,78.87,78.85,78.86,144418.0,68.3935,68.4109,68.3935,68.4022,144418.0
2019-02-07 13:30:00,78.86,78.89,78.86,78.88,422869.0,68.4022,68.4282,68.4022,68.4196,422869.0
2019-02-07 14:00:00,78.88,78.88,78.87,78.88,101242.0,68.4196,68.4196,68.4109,68.4196,101242.0
2019-02-07 14:30:00,78.88,78.88,78.86,78.87,84494.0,68.4196,68.4196,68.4022,68.4109,84494.0
2019-02-07 15:00:00,78.88,78.88,78.87,78.88,88123.0,68.4196,68.4196,68.4109,68.4196,88123.0
2019-02-07 15:30:00,78.87,78.88,78.72,78.85,1797691.0,68.4109,68.4196,68.2808,68.3935,1797691.0
2019-02-08 09:30:00,78.9,78.92,78.89,78.92,205033.0,68.4369,68.4543,68.4282,68.4543,205033.0
2019-02-08 10:00:00,78.92,78.94,78.91,78.93,79751.0,68.4543,68.4716,68.4456,68.4629,79751.0
2019-02-08 10:30:00,78.93,78.94,78.91,78.94,186843.0,68.4629,68.4716,68.4456,68.4716,186843.0
2019-02-08 11:00:00,78.94,78.94,78.92,78.93,89700.0,68.4716,68.4716,68.4543,68.4629,89700.0
2019-02-08 11:30:00,78.93,78.94,78.92,78.92,48243.0,68.4629,68.4716,68.4543,68.4543,48243.0
2019-02-08 12:00:00,78.92,78.93,78.91,78.92,64999.0,68.4543,68.4629,68.4456,68.4543,64999.0
2019-02-08 12:30:00,78.92,78.93,78.92,78.92,95017.0,68.4543,68.4629,68.4543,68.4543,95017.0
2019-02-08 13:00:00,78.92,78.93,78.92,78.92,71687.0,68.4543,68.4629,68.4543,68.4543,71687.0
2019-02-08 13:30:00,78.92,78.93,78.92,78.93,76736.0,68.4543,68.4629,68.4543,68.4629,76736.0
2019-02-08 14:00:00,78.92,78.93,78.92,78.92,96879.0,68.4543,68.4629,68.4543,68.4543,96879.0
2019-02-08 14:30:00,78.92,78.93,78.91,78.92,112193.0,68.4543,68.4629,68.4456,68.4543,112193.0
2019-02-08 15:00:00,78.92,78.93,78.92,78.93,60353.0,68.4543,68.4629,68.4543,68.4629,60353.0
2019-02-08 15:30:00,78.92,78.93,78.9,78.91,687673.0,68.4543,68.4629,68.4369,68.4456,687673.0
2019-02-11 09:30:00,78.85,78.87,78.84,78.87,129255.0,68.3935,68.4109,68.3849,68.4109,129255.0
2019-02-11 10:00:00,78.87,78.88,78.86,78.88,41190.0,68.4109,68.4196,68.4022,68.4196,41190.0
2019-02-11 10:30:00,78.88,78.89,78.87,78.88,53049.0,68.4196,68.4282,68.4109,68.4196,53049.0
2019-02-11 11:00:00,78.88,78.89,78.87,78.87,75239.0,68.4196,68.4282,68.4109,68.4109,75239.0
2019-02-11 11:30:00,78.88,78.88,78.87,78.87,54601.0,68.4196,68.4196,68.4109,68.4109,54601.0
2019-02-11 12:00:00,78.87,78.88,78.86,78.86,55799.0,68.4109,68.4196,68.4022,68.4022,55799.0
2019-02-11 12:30:00,78.86,78.87,78.86,78.87,114534.0,68.4022,68.4109,68.4022,68.4109,114534.0
2019-02-11 13:00:00,78.87,78.87,78.86,78.86,43325.0,68.4109,68.4109,68.4022,68.4022,43325.0
2019-02-11 13:30:00,78.87,78.88,78.86,78.88,54554.0,68.4109,68.4196,68.4022,68.4196,54554.0
2019-02-11 14:00:00,78.88,78.88,78.87,78.88,97540.0,68.4196,68.4196,68.4109,68.4196,97540.0
2019-02-11 14:30:00,78.88,78.88,78.87,78.87,96341.0,68.4196,68.4196,68.4109,68.4109,96341.0
2019-02-11 15:00:00,78.88,78.89,78.87,78.89,83552.0,68.4196,68.4282,68.4109,68.4282,83552.0
2019-02-11 15:30:00,78.89,78.89,78.85,78.86,990931.0,68.4282,68.4282,68.3935,68.4022,990931.0
2019-02-12 09:30:00,78.86,78.88,78.86,78.88,123458.0,68.4022,68.4196,68.4022,68.4196,123458.0
2019-02-12 10:00:00,78.88,78.88,78.87,78.87,60986.0,68.4196,68.4196,68.4109,68.4109,60986.0
2019-02-12 10:30:00,78.87,78.88,78.87,78.88,70620.0,68.4109,68.4196,68.4109,68.4196,70620.0
2019-02-12 11:00:00,78.88,78.88,78.86,78.87,61838.0,68.4196,68.4196,68.4022,68.4109,61838.0
2019-02-12 11:30:00,78.87,78.87,78.86,78.87,56969.0,68.4109,68.4109,68.4022,68.4109,56969.0
2019-02-12 12:00:00,78.87,78.87,78.86,78.86,77927.0,68.4109,68.4109,68.4022,68.4022,77927.0
2019-02-12 12:30:00,78.87,78.87,78.86,78.87,56695.0,68.4109,68.4109,68.4022,68.4109,56695.0
2019-02-12 13:00:00,78.87,78.87,78.86,78.87,63904.0,68.4109,68.4109,68.4022,68.4109,63904.0
2019-02-12 13:30:00,78.87,78.88,78.86,78.87,327482.0,68.4109,68.4196,68.4022,68.4109,327482.0
2019-02-12 14:00:00,78.87,78.87,78.86,78.87,98458.0,68.4109,68.4109,68.4022,68.4109,98458.0
2019-02-12 14:30:00,78.86,78.87,78.86,78.86,181775.0,68.4022,68.4109,68.4022,68.4022,181775.0
2019-02-12 15:00:00,78.86,78.87,78.85,78.86,253353.0,68.4022,68.4109,68.3935,68.4022,253353.0
2019-02-12 15:30:00,78.86,78.86,78.84,78.85,1253776.0,68.4022,68.4022,68.3849,68.3935,1253776.0
2019-02-13 09:30:00,78.81,78.81,78.78,78.79,57630.0,68.3588,68.3588,68.3328,68.3415,57630.0
2019-02-13 10:00:00,78.79,78.81,78.78,78.8,140751.0,68.3415,68.3588,68.3328,68.3502,140751.0
2019-02-13 10:30:00,78.8,78.81,78.8,78.8,42017.0,68.3502,68.3588,68.3502,68.3502,42017.0
2019-02-13 11:00:00,78.81,78.82,78.8,78.81,37143.0,68.3588,68.3675,68.3502,68.3588,37143.0
2019-02-13 11:30:00,78.81,78.83,78.81,78.83,64453.0,68.3588,68.3762,68.3588,68.3762,64453.0
2019-02-13 12:00:00,78.83,78.83,78.81,78.81,32079.0,68.3762,68.3762,68.3588,68.3588,32079.0
2019-02-13 12:30:00,78.81,78.82,78.81,78.82,48991.0,68.3588,68.3675,68.3588,68.3675,48991.0
2019-02-13 13:00:00,78.82,78.82,78.81,78.82,51430.0,68.3675,68.3675,68.3588,68.3675,51430.0
2019-02-13 13:30:00,78.81,78.82,78.81,78.82,89869.0,68.3588,68.3675,68.3588,68.3675,89869.0
2019-02-13 14:00:00,78.82,78.82,78.81,78.81,83401.0,68.3675,68.3675,68.3588,68.3588,83401.0
2019-02-13 14:30:00,78.81,78.82,78.8,78.81,47222.0,68.3588,68.3675,68.3502,68.3588,47222.0
2019-02-13 15:00:00,78.81,78.81,78.79,78.8,105310.0,68.3588,68.3588,68.3415,68.3502,105310.0
2019-02-13 15:30:00,78.81,78.82,78.8,78.81,737870.0,68.3588,68.3675,68.3502,68.3588,737870.0
2019-02-14 09:30:00,78.92,78.95,78.89,78.92,87423.0,68.4543,68.4803,68.4282,68.4543,87423.0
2019-02-14 10:00:00,78.91,78.92,78.89,78.9,65995.0,68.4456,68.4543,68.4282,68.4369,65995.0
2019-02-14 10:30:00,78.9,78.92,78.89,78.91,39643.0,68.4369,68.4543,68.4282,68.4456,39643.0
2019-02-14 11:00:00,78.9,78.91,78.9,78.9,25837.0,68.4369,68.4456,68.4369,68.4369,25837.0
2019-02-14 11:30:00,78.91,78.91,78.88,78.89,123230.0,68.4456,68.4456,68.4196,68.4282,123230.0
2019-02-14 12:00:00,78.88,78.89,78.87,78.87,69841.0,68.4196,68.4282,68.4109,68.4109,69841.0
2019-02-14 12:30:00,78.87,78.9,78.87,78.9,30501.0,68.4109,68.4369,68.4109,68.4369,30501.0
2019-02-14 13:00:00,78.9,78.9,78.89,78.9,44132.0,68.4369,68.4369,68.4282,68.4369,44132.0
2019-02-14 13:30:00,78.89,78.9,78.88,78.88,47646.0,68.4282,68.4369,68.4196,68.4196,47646.0
2019-02-14 14:00:00,78.89,78.9,78.88,78.9,83853.0,68.4282,68.4369,68.4196,68.4369,83853.0
2019-02-14 14:30:00,78.89,78.91,78.89,78.91,79665.0,68.4282,68.4456,68.4282,68.4456,79665.0
2019-02-14 15:00:00,78.91,78.91,78.9,78.9,83299.0,68.4456,68.4456,68.4369,68.4369,83299.0
2019-02-14 15:30:00,78.9,78.9,78.88,78.89,115905.0,68.4369,68.4369,68.4196,68.4282,115905.0
2019-02-15 09:30:00,78.87,78.9,78.86,78.9,94951.0,68.4109,68.4369,68.4022,68.4369,94951.0
2019-02-15 10:00:00,78.9,78.9,78.89,78.9,45949.0,68.4369,68.4369,68.4282,68.4369,45949.0
2019-02-15 10:30:00,78.9,78.9,78.88,78.89,38057.0,68.4369,68.4369,68.4196,68.4282,38057.0
2019-02-15 11:00:00,78.88,78.9,78.88,78.89,60583.0,68.4196,68.4369,68.4196,68.4282,60583.0
2019-02-15 11:30:00,78.9,78.9,78.88,78.89,99492.0,68.4369,68.4369,68.4196,68.4282,99492.0
2019-02-15 12:00:00,78.89,78.89,78.88,78.89,64835.0,68.4282,68.4282,68.4196,68.4282,64835.0
2019-02-15 12:30:00,78.89,78.89,78.88,78.88,373274.0,68.4282,68.4282,68.4196,68.4196,373274.0
2019-02-15 13:00:00,78.88,78.89,78.88,78.88,441455.0,68.4196,68.4282,68.4196,68.4196,441455.0
2019-02-15 13:30:00,78.89,78.9,78.88,78.9,38632.0,68.4282,68.4369,68.4196,68.4369,38632.0
2019-02-15 14:00:00,78.89,78.9,78.88,78.88,252530.0,68.4282,68.4369,68.4196,68.4196,252530.0
2019-02-15 14:30:00,78.89,78.9,78.88,78.9,359062.0,68.4282,68.4369,68.4196,68.4369,359062.0
2019-02-15 15:00:00,78.9,78.9,78.89,78.89,49599.0,68.4369,68.4369,68.4282,68.4282,49599.0
2019-02-15 15:30:00,78.9,78.9,78.88,78.88,120517.0,68.4369,68.4369,68.4196,68.4196,120517.0
2019-02-19 09:30:00,78.95,78.95,78.92,78.92,165463.0,68.4803,68.4803,68.4543,68.4543,165463.0
2019-02-19 10:00:00,78.93,78.93,78.91,78.91,151299.0,68.4629,68.4629,68.4456,68.4456,151299.0
2019-02-19 10:30:00,78.91,78.93,78.89,78.92,5809661.0,68.4456,68.4629,68.4282,68.4543,5809661.0
2019-02-19 11:00:00,78.92,78.92,78.91,78.92,39919.0,68.4543,68.4543,68.4456,68.4543,39919.0
2019-02-19 11:30:00,78.91,78.92,78.9,78.91,61161.0,68.4456,68.4543,68.4369,68.4456,61161.0
2019-02-19 12:00:00,78.9,78.91,78.9,78.91,86950.0,68.4369,68.4456,68.4369,68.4456,86950.0
2019-02-19 12:30:00,78.91,78.91,78.9,78.91,62769.0,68.4456,68.4456,68.4369,68.4456,62769.0
2019-02-19 13:00:00,78.91,78.91,78.9,78.91,56919.0,68.4456,68.4456,68.4369,68.4456,56919.0
2019-02-19 13:30:00,78.9,78.91,78.89,78.9,163932.0,68.4369,68.4456,68.4282,68.4369,163932.0
2019-02-19 14:00:00,78.89,78.9,78.89,78.89,211275.0,68.4282,68.4369,68.4282,68.4282,211275.0
2019-02-19 14:30:00,78.9,78.91,78.89,78.9,346719.0,68.4369,68.4456,68.4282,68.4369,346719.0
2019-02-19 15:00:00,78.9,78.91,78.9,78.9,103208.0,68.4369,68.4456,68.4369,68.4369,103208.0
2019-02-19 15:30:00,78.9,78.92,78.9,78.92,202433.0,68.4369,68.4543,68.4369,68.4543,202433.0
2019-02-20 09:30:00,78.93,78.93,78.92,78.93,87782.0,68.4629,68.4629,68.4543,68.4629,87782.0
2019-02-20 10:00:00,78.92,78.93,78.92,78.92,50341.0,68.4543,68.4629,68.4543,68.4543,50341.0
2019-02-20 10:30:00,78.93,78.93,78.92,78.92,170869.0,68.4629,68.4629,68.4543,68.4543,170869.0
2019-02-20 11:00:00,78.92,78.93,78.92,78.92,51014.0,68.4543,68.4629,68.4543,68.4543,51014.0
2019-02-20 11:30:00,78.93,78.93,78.92,78.92,83495.0,68.4629,68.4629,68.4543,68.4543,83495.0
2019-02-20 12:00:00,78.92,78.94,78.92,78.94,58521.0,68.4543,68.4716,68.4543,68.4716,58521.0
2019-02-20 12:30:00,78.94,78.94,78.93,78.93,59156.0,68.4716,68.4716,68.4629,68.4629,59156.0
2019-02-20 13:00:00,78.94,78.94,78.93,78.94,58879.0,68.4716,68.4716,68.4629,68.4716,58879.0
2019-02-20 13:30:00,78.94,78.95,78.93,78.93,68714.0,68.4716,68.4803,68.4629,68.4629,68714.0
2019-02-20 14:00:00,78.93,78.94,78.9,78.92,268476.0,68.4629,68.4716,68.4369,68.4543,268476.0
2019-02-20 14:30:00,78.92,78.93,78.9,78.91,190925.0,68.4543,68.4629,68.4369,68.4456,190925.0
2019-02-20 15:00:00,78.91,78.92,78.91,78.91,76713.0,68.4456,68.4543,68.4456,68.4456,76713.0
2019-02-20 15:30:00,78.92,78.92,78.91,78.92,131861.0,68.4543,68.4543,68.4456,68.4543,131861.0
2019-02-21 09:30:00,78.88,78.88,78.87,78.87,174079.0,68.4196,68.4196,68.4109,68.4109,174079.0
2019-02-21 10:00:00,78.88,78.88,78.86,78.87,104818.0,68.4196,68.4196,68.4022,68.4109,104818.0
2019-02-21 10:30:00,78.88,78.88,78.87,78.88,66108.0,68.4196,68.4196,68.4109,68.4196,66108.0
2019-02-21 11:00:00,78.88,78.88,78.87,78.88,69367.0,68.4196,68.4196,68.4109,68.4196,69367.0
2019-02-21 11:30:00,78.87,78.88,78.87,78.87,64316.0,68.4109,68.4196,68.4109,68.4109,64316.0
2019-02-21 12:00:00,78.87,78.88,78.87,78.87,67734.0,68.4109,68.4196,68.4109,68.4109,67734.0
2019-02-21 12:30:00,78.87,78.88,78.87,78.88,61999.0,68.4109,68.4196,68.4109,68.4196,61999.0
2019-02-21 13:00:00,78.88,78.88,78.87,78.88,54447.0,68.4196,68.4196,68.4109,68.4196,54447.0
2019-02-21 13:30:00,78.88,78.88,78.87,78.88,171741.0,68.4196,68.4196,68.4109,68.4196,171741.0
2019-02-21 14:00:00,78.88,78.88,78.87,78.88,94815.0,68.4196,68.4196,68.4109,68.4196,94815.0
2019-02-21 14:30:00,78.87,78.89,78.87,78.89,143830.0,68.4109,68.4282,68.4109,68.4282,143830.0
2019-02-21 15:00:00,78.88,78.89,78.88,78.89,69308.0,68.4196,68.4282,68.4196,68.4282,69308.0
2019-02-21 15:30:00,78.89,78.89,78.87,78.88,996271.0,68.4282,68.4282,68.4109,68.4196,996271.0
2019-02-22 09:30:00,78.92,78.95,78.91,78.95,111017.0,68.4543,68.4803,68.4456,68.4803,111017.0
2019-02-22 10:00:00,78.95,78.96,78.94,78.96,40801.0,68.4803,68.489,68.4716,68.489,40801.0
2019-02-22 10:30:00,78.95,78.96,78.95,78.95,29710.0,68.4803,68.489,68.4803,68.4803,29710.0
2019-02-22 11:00:00,78.95,78.96,78.94,78.94,89318.0,68.4803,68.489,68.4716,68.4716,89318.0
2019-02-22 11:30:00,78.95,78.96,78.94,78.96,57555.0,68.4803,68.489,68.4716,68.489,57555.0
2019-02-22 12:00:00,78.96,78.98,78.96,78.98,40101.0,68.489,68.5063,68.489,68.5063,40101.0
2019-02-22 12:30:00,78.98,79.0,78.97,79.0,61448.0,68.5063,68.5236,68.4976,68.5236,61448.0
2019-02-22 13:00:00,79.0,79.0,78.98,78.98,78125.0,68.5236,68.5236,68.5063,68.5063,78125.0
2019-02-22 13:30:00,78.98,78.99,78.97,78.98,45181.0,68.5063,68.515,68.4976,68.5063,45181.0
2019-02-22 14:00:00,78.98,79.0,78.97,79.0,90797.0,68.5063,68.5236,68.4976,68.5236,90797.0
2019-02-22 14:30:00,79.0,79.0,78.97,78.97,180173.0,68.5236,68.5236,68.4976,68.4976,180173.0
2019-02-22 15:00:00,78.98,78.98,78.97,78.98,47013.0,68.5063,68.5063,68.4976,68.5063,47013.0
2019-02-22 15:30:00,78.98,78.98,78.97,78.97,108864.0,68.5063,68.5063,68.4976,68.4976,108864.0
2019-02-25 09:30:00,78.94,78.97,78.94,78.95,53269.0,68.4716,68.4976,68.4716,68.4803,53269.0
2019-02-25 10:00:00,78.95,78.97,78.95,78.96,91301.0,68.4803,68.4976,68.4803,68.489,91301.0
2019-02-25 10:30:00,78.95,78.96,78.95,78.95,86125.0,68.4803,68.489,68.4803,68.4803,86125.0
2019-02-25 11:00:00,78.95,78.96,78.94,78.95,40492.0,68.4803,68.489,68.4716,68.4803,40492.0
2019-02-25 11:30:00,78.94,78.95,78.94,78.94,24241.0,68.4716,68.4803,68.4716,68.4716,24241.0
2019-02-25 12:00:00,78.94,78.95,78.93,78.93,109690.0,68.4716,68.4803,68.4629,68.4629,109690.0
2019-02-25 12:30:00,78.94,78.94,78.93,78.94,85157.0,68.4716,68.4716,68.4629,68.4716,85157.0
2019-02-25 13:00:00,78.94,78.95,78.93,78.95,40335.0,68.4716,68.4803,68.4629,68.4803,40335.0
2019-02-25 13:30:00,78.95,78.95,78.93,78.95,228768.0,68.4803,68.4803,68.4629,68.4803,228768.0
2019-02-25 14:00:00,78.95,78.96,78.94,78.95,95344.0,68.4803,68.489,68.4716,68.4803,95344.0
2019-02-25 14:30:00,78.95,78.96,78.95,78.95,126262.0,68.4803,68.489,68.4803,68.4803,126262.0
2019-02-25 15:00:00,78.95,78.96,78.95,78.96,39821.0,68.4803,68.489,68.4803,68.489,39821.0
2019-02-25 15:30:00,78.95,78.96,78.95,78.95,74504.0,68.4803,68.489,68.4803,68.4803,74504.0
2019-02-26 09:30:00,78.99,79.04,78.99,79.03,125896.0,68.515,68.5583,68.515,68.5497,125896.0
2019-02-26 10:00:00,79.04,79.04,79.01,79.02,266558.0,68.5583,68.5583,68.5323,68.541,266558.0
2019-02-26 10:30:00,79.02,79.03,79.01,79.03,66350.0,68.541,68.5497,68.5323,68.5497,66350.0
2019-02-26 11:00:00,79.03,79.04,79.02,79.04,46007.0,68.5497,68.5583,68.541,68.5583,46007.0
2019-02-26 11:30:00,79.04,79.04,79.03,79.04,94152.0,68.5583,68.5583,68.5497,68.5583,94152.0
2019-02-26 12:00:00,79.04,79.04,79.03,79.04,44500.0,68.5583,68.5583,68.5497,68.5583,44500.0
2019-02-26 12:30:00,79.03,79.04,79.03,79.03,42007.0,68.5497,68.5583,68.5497,68.5497,42007.0
2019-02-26 13:00:00,79.04,79.06,79.03,79.05,111178.0,68.5583,68.5757,68.5497,68.567,111178.0
2019-02-26 13:30:00,79.05,79.06,79.05,79.06,62997.0,68.567,68.5757,68.567,68.5757,62997.0
2019-02-26 14:00:00,79.06,79.06,79.05,79.06,59201.0,68.5757,68.5757,68.567,68.5757,59201.0
2019-02-26 14:30:00,79.05,79.06,79.04,79.06,227051.0,68.567,68.5757,68.5583,68.5757,227051.0
2019-02-26 15:00:00,79.05,79.06,79.05,79.06,202157.0,68.567,68.5757,68.567,68.5757,202157.0
2019-02-26 15:30:00,79.05,79.06,79.04,79.05,207518.0,68.567,68.5757,68.5583,68.567,207518.0
2019-02-27 09:30:00,79.02,79.03,79.0,79.01,76345.0,68.541,68.5497,68.5236,68.5323,76345.0
2019-02-27 10:00:00,79.01,79.02,79.0,79.0,143537.0,68.5323,68.541,68.5236,68.5236,143537.0
2019-02-27 10:30:00,79.01,79.01,79.0,79.01,236721.0,68.5323,68.5323,68.5236,68.5323,236721.0
2019-02-27 11:00:00,79.01,79.01,78.99,79.01,67788.0,68.5323,68.5323,68.515,68.5323,67788.0
2019-02-27 11:30:00,79.01,79.02,79.0,79.01,90120.0,68.5323,68.541,68.5236,68.5323,90120.0
2019-02-27 12:00:00,79.02,79.02,79.01,79.02,61199.0,68.541,68.541,68.5323,68.541,61199.0
2019-02-27 12:30:00,79.02,79.02,79.01,79.02,54033.0,68.541,68.541,68.5323,68.541,54033.0
2019-02-27 13:00:00,79.01,79.02,79.01,79.02,55045.0,68.5323,68.541,68.5323,68.541,55045.0
2019-02-27 13:30:00,79.02,79.02,79.01,79.01,36781.0,68.541,68.541,68.5323,68.5323,36781.0
2019-02-27 14:00:00,79.02,79.02,79.01,79.01,174644.0,68.541,68.541,68.5323,68.5323,174644.0
2019-02-27 14:30:00,79.02,79.02,79.0,79.0,170653.0,68.541,68.541,68.5236,68.5236,170653.0
2019-02-27 15:00:00,79.0,79.01,79.0,79.01,42741.0,68.5236,68.5323,68.5236,68.5323,42741.0
2019-02-27 15:30:00,79.01,79.02,79.0,79.01,85267.0,68.5323,68.541,68.5236,68.5323,85267.0
2019-02-28 09:30:00,78.98,78.99,78.96,78.97,96600.0,68.5063,68.515,68.489,68.4976,96600.0
2019-02-28 10:00:00,78.96,78.97,78.94,78.95,60917.0,68.489,68.4976,68.4716,68.4803,60917.0
2019-02-28 10:30:00,78.95,78.96,78.94,78.95,78935.0,68.4803,68.489,68.4716,68.4803,78935.0
2019-02-28 11:00:00,78.94,78.96,78.94,78.94,105152.0,68.4716,68.489,68.4716,68.4716,105152.0
2019-02-28 11:30:00,78.95,78.95,78.94,78.95,72238.0,68.4803,68.4803,68.4716,68.4803,72238.0
2019-02-28 12:00:00,78.95,78.97,78.94,78.96,41584.0,68.4803,68.4976,68.4716,68.489,41584.0
2019-02-28 12:30:00,78.97,78.98,78.96,78.98,99242.0,68.4976,68.5063,68.489,68.5063,99242.0
2019-02-28 13:00:00,78.98,78.98,78.97,78.97,45247.0,68.5063,68.5063,68.4976,68.4976,45247.0
2019-02-28 13:30:00,78.98,78.98,78.96,78.96,169969.0,68.5063,68.5063,68.489,68.489,169969.0
2019-02-28 14:00:00,78.97,78.98,78.96,78.98,78713.0,68.4976,68.5063,68.489,68.5063,78713.0
2019-02-28 14:30:00,78.98,78.99,78.96,78.98,113435.0,68.5063,68.515,68.489,68.5063,113435.0
2019-02-28 15:00:00,78.98,78.99,78.96,78.97,121962.0,68.5063,68.515,68.489,68.4976,121962.0
2019-02-28 15:30:00,78.97,78.97,78.96,78.97,166655.0,68.4976,68.4976,68.489,68.4976,166655.0
2019-03-01 09:30:00,78.8,78.8,78.77,78.78,92274.0,68.4725,68.4725,68.4464,68.4551,92274.0
2019-03-01 10:00:00,78.78,78.8,78.78,78.8,53799.0,68.4551,68.4725,68.4551,68.4725,53799.0
2019-03-01 10:30:00,78.8,78.8,78.79,78.8,125729.0,68.4725,68.4725,68.4638,68.4725,125729.0
2019-03-01 11:00:00,78.8,78.8,78.78,78.78,262145.0,68.4725,68.4725,68.4551,68.4551,262145.0
2019-03-01 11:30:00,78.78,78.8,78.78,78.8,157673.0,68.4551,68.4725,68.4551,68.4725,157673.0
2019-03-01 12:00:00,78.8,78.8,78.79,78.8,35046.0,68.4725,68.4725,68.4638,68.4725,35046.0
2019-03-01 12:30:00,78.8,78.8,78.79,78.8,33628.0,68.4725,68.4725,68.4638,68.4725,33628.0
2019-03-01 13:00:00,78.79,78.8,78.79,78.8,397509.0,68.4638,68.4725,68.4638,68.4725,397509.0
2019-03-01 13:30:00,78.8,78.8,78.78,78.78,65384.0,68.4725,68.4725,68.4551,68.4551,65384.0
2019-03-01 14:00:00,78.78,78.79,78.76,78.77,156725.0,68.4551,68.4638,68.4377,68.4464,156725.0
2019-03-01 14:30:00,78.77,78.78,78.76,78.78,167873.0,68.4464,68.4551,68.4377,68.4551,167873.0
2019-03-01 15:00:00,78.77,78.78,78.76,78.76,242213.0,68.4464,68.4551,68.4377,68.4377,242213.0
2019-03-01 15:30:00,78.77,78.77,78.76,78.77,416366.0,68.4464,68.4464,68.4377,68.4464,416366.0
2019-03-04 09:30:00,78.78,78.81,78.76,78.77,98696.0,68.4551,68.4811,68.4377,68.4464,98696.0
2019-03-04 10:00:00,78.77,78.77,78.76,78.76,79577.0,68.4464,68.4464,68.4377,68.4377,79577.0
2019-03-04 10:30:00,78.76,78.78,78.76,78.78,48005.0,68.4377,68.4551,68.4377,68.4551,48005.0
2019-03-04 11:00:00,78.77,78.79,78.77,78.79,56694.0,68.4464,68.4638,68.4464,68.4638,56694.0
2019-03-04 11:30:00,78.79,78.8,78.78,78.8,103501.0,68.4638,68.4725,68.4551,68.4725,103501.0
2019-03-04 12:00:00,78.79,78.83,78.79,78.81,361112.0,68.4638,68.4985,68.4638,68.4811,361112.0
2019-03-04 12:30:00,78.81,78.82,78.81,78.81,70380.0,68.4811,68.4898,68.4811,68.4811,70380.0
2019-03-04 13:00:00,78.81,78.82,78.8,78.81,31686.0,68.4811,68.4898,68.4725,68.4811,31686.0
2019-03-04 13:30:00,78.81,78.81,78.8,78.8,67592.0,68.4811,68.4811,68.4725,68.4725,67592.0
2019-03-04 14:00:00,78.8,78.81,78.8,78.81,96757.0,68.4725,68.4811,68.4725,68.4811,96757.0
2019-03-04 14:30:00,78.8,78.81,78.8,78.8,127183.0,68.4725,68.4811,68.4725,68.4725,127183.0
2019-03-04 15:00:00,78.81,78.81,78.8,78.81,73561.0,68.4811,68.4811,68.4725,68.4811,73561.0
2019-03-04 15:30:00,78.8,78.83,78.8,78.82,6200082.0,68.4725,68.4985,68.4725,68.4898,6200082.0
2019-03-05 09:30:00,78.79,78.83,78.79,78.82,103592.0,68.4638,68.4985,68.4638,68.4898,103592.0
2019-03-05 10:00:00,78.82,78.83,78.79,78.79,237478.0,68.4898,68.4985,68.4638,68.4638,237478.0
2019-03-05 10:30:00,78.8,78.81,78.79,78.81,80267.0,68.4725,68.4811,68.4638,68.4811,80267.0
2019-03-05 11:00:00,78.81,78.81,78.79,78.79,63945.0,68.4811,68.4811,68.4638,68.4638,63945.0
2019-03-05 11:30:00,78.8,78.8,78.79,78.79,43928.0,68.4725,68.4725,68.4638,68.4638,43928.0
2019-03-05 12:00:00,78.8,78.8,78.79,78.79,53881.0,68.4725,68.4725,68.4638,68.4638,53881.0
2019-03-05 12:30:00,78.8,78.8,78.79,78.79,68547.0,68.4725,68.4725,68.4638,68.4638,68547.0
2019-03-05 13:00:00,78.8,78.8,78.79,78.79,96060.0,68.4725,68.4725,68.4638,68.4638,96060.0
2019-03-05 13:30:00,78.8,78.82,78.79,78.81,116939.0,68.4725,68.4898,68.4638,68.4811,116939.0
2019-03-05 14:00:00,78.82,78.82,78.81,78.82,98630.0,68.4898,68.4898,68.4811,68.4898,98630.0
2019-03-05 14:30:00,78.82,78.82,78.81,78.81,84387.0,68.4898,68.4898,68.4811,68.4811,84387.0
2019-03-05 15:00:00,78.82,78.83,78.81,78.82,223668.0,68.4898,68.4985,68.4811,68.4898,223668.0
2019-03-05 15:30:00,78.82,78.84,78.82,78.84,2337238.0,68.4898,68.5072,68.4898,68.5072,2337238.0
2019-03-06 09:30:00,78.86,78.87,78.83,78.87,64657.0,68.5246,68.5333,68.4985,68.5333,64657.0
2019-03-06 10:00:00,78.87,78.88,78.85,78.87,70350.0,68.5333,68.542,68.5159,68.5333,70350.0
2019-03-06 10:30:00,78.88,78.89,78.87,78.88,31108.0,68.542,68.5507,68.5333,68.542,31108.0
2019-03-06 11:00:00,78.89,78.91,78.88,78.91,65231.0,68.5507,68.568,68.542,68.568,65231.0
2019-03-06 11:30:00,78.9,78.91,78.9,78.91,41716.0,68.5594,68.568,68.5594,68.568,41716.0
2019-03-06 12:00:00,78.9,78.91,78.9,78.9,57491.0,68.5594,68.568,68.5594,68.5594,57491.0
2019-03-06 12:30:00,78.91,78.91,78.9,78.9,27831.0,68.568,68.568,68.5594,68.5594,27831.0
2019-03-06 13:00:00,78.91,78.91,78.9,78.91,69990.0,68.568,68.568,68.5594,68.568,69990.0
2019-03-06 13:30:00,78.91,78.91,78.89,78.89,53707.0,68.568,68.568,68.5507,68.5507,53707.0
2019-03-06 14:00:00,78.9,78.9,78.89,78.9,177170.0,68.5594,68.5594,68.5507,68.5594,177170.0
2019-03-06 14:30:00,78.89,78.91,78.89,78.91,252991.0,68.5507,68.568,68.5507,68.568,252991.0
2019-03-06 15:00:00,78.9,78.91,78.9,78.91,50031.0,68.5594,68.568,68.5594,68.568,50031.0
2019-03-06 15:30:00,78.91,78.91,78.9,78.91,833311.0,68.568,68.568,68.5594,68.568,833311.0
2019-03-07 09:30:00,78.97,78.99,78.96,78.98,131493.0,68.6202,68.6376,68.6115,68.6289,131493.0
2019-03-07 10:00:00,78.99,79.0,78.98,79.0,65780.0,68.6376,68.6462,68.6289,68.6462,65780.0
2019-03-07 10:30:00,78.99,79.0,78.99,79.0,44618.0,68.6376,68.6462,68.6376,68.6462,44618.0
2019-03-07 11:00:00,79.0,79.0,78.98,78.98,114653.0,68.6462,68.6462,68.6289,68.6289,114653.0
2019-03-07 11:30:00,78.98,79.0,78.98,78.99,134702.0,68.6289,68.6462,68.6289,68.6376,134702.0
2019-03-07 12:00:00,79.0,79.0,78.99,78.99,47234.0,68.6462,68.6462,68.6376,68.6376,47234.0
2019-03-07 12:30:00,79.0,79.0,78.99,78.99,54248.0,68.6462,68.6462,68.6376,68.6376,54248.0
2019-03-07 13:00:00,78.99,79.0,78.99,79.0,54348.0,68.6376,68.6462,68.6376,68.6462,54348.0
2019-03-07 13:30:00,78.99,79.0,78.99,79.0,53480.0,68.6376,68.6462,68.6376,68.6462,53480.0
2019-03-07 14:00:00,79.0,79.02,78.99,79.02,405099.0,68.6462,68.6636,68.6376,68.6636,405099.0
2019-03-07 14:30:00,79.02,79.03,79.01,79.03,140250.0,68.6636,68.6723,68.6549,68.6723,140250.0
2019-03-07 15:00:00,79.03,79.03,79.02,79.02,139089.0,68.6723,68.6723,68.6636,68.6636,139089.0
2019-03-07 15:30:00,79.03,79.03,79.01,79.01,1755544.0,68.6723,68.6723,68.6549,68.6549,1755544.0
2019-03-08 09:30:00,79.03,79.04,79.01,79.01,362128.0,68.6723,68.681,68.6549,68.6549,362128.0
2019-03-08 10:00:00,79.01,79.03,79.01,79.01,247056.0,68.6549,68.6723,68.6549,68.6549,247056.0
2019-03-08 10:30:00,79.01,79.02,79.0,79.01,162932.0,68.6549,68.6636,68.6462,68.6549,162932.0
2019-03-08 11:00:00,79.01,79.02,79.0,79.01,152164.0,68.6549,68.6636,68.6462,68.6549,152164.0
2019-03-08 11:30:00,79.0,79.02,79.0,79.01,179506.0,68.6462,68.6636,68.6462,68.6549,179506.0
2019-03-08 12:00:00,79.01,79.03,79.01,79.02,437517.0,68.6549,68.6723,68.6549,68.6636,437517.0
2019-03-08 12:30:00,79.02,79.03,79.01,79.03,153759.0,68.6636,68.6723,68.6549,68.6723,153759.0
2019-03-08 13:00:00,79.03,79.04,79.02,79.04,178037.0,68.6723,68.681,68.6636,68.681,178037.0
2019-03-08 13:30:00,79.04,79.04,79.02,79.03,212679.0,68.681,68.681,68.6636,68.6723,212679.0
2019-03-08 14:00:00,79.02,79.03,79.02,79.02,201926.0,68.6636,68.6723,68.6636,68.6636,201926.0
2019-03-08 14:30:00,79.03,79.03,79.01,79.03,371855.0,68.6723,68.6723,68.6549,68.6723,371855.0
2019-03-08 15:00:00,79.02,79.03,79.02,79.03,196292.0,68.6636,68.6723,68.6636,68.6723,196292.0
2019-03-08 15:30:00,79.02,79.04,79.02,79.04,2482282.0,68.6636,68.681,68.6636,68.681,2482282.0
2019-03-11 09:30:00,79.05,79.05,79.03,79.04,83634.0,68.6897,68.6897,68.6723,68.681,83634.0
2019-03-11 10:00:00,79.04,79.04,79.03,79.03,64697.0,68.681,68.681,68.6723,68.6723,64697.0
2019-03-11 10:30:00,79.03,79.04,79.02,79.03,41220.0,68.6723,68.681,68.6636,68.6723,41220.0
2019-03-11 11:00:00,79.03,79.03,79.02,79.02,44406.0,68.6723,68.6723,68.6636,68.6636,44406.0
2019-03-11 11:30:00,79.02,79.03,79.02,79.02,53330.0,68.6636,68.6723,68.6636,68.6636,53330.0
2019-03-11 12:00:00,79.02,79.03,79.01,79.01,30697.0,68.6636,68.6723,68.6549,68.6549,30697.0
2019-03-11 12:30:00,79.01,79.02,79.01,79.02,58762.0,68.6549,68.6636,68.6549,68.6636,58762.0
2019-03-11 13:00:00,79.01,79.02,79.01,79.02,40204.0,68.6549,68.6636,68.6549,68.6636,40204.0
2019-03-11 13:30:00,79.01,79.02,79.01,79.01,62104.0,68.6549,68.6636,68.6549,68.6549,62104.0
2019-03-11 14:00:00,79.01,79.02,79.01,79.02,60277.0,68.6549,68.6636,68.6549,68.6636,60277.0
2019-03-11 14:30:00,79.01,79.02,79.01,79.02,71186.0,68.6549,68.6636,68.6549,68.6636,71186.0
2019-03-11 15:00:00,79.02,79.02,79.01,79.01,79090.0,68.6636,68.6636,68.6549,68.6549,79090.0
2019-03-11 15:30:00,79.02,79.03,79.01,79.03,1016623.0,68.6636,68.6723,68.6549,68.6723,1016623.0
2019-03-12 09:30:00,79.04,79.06,79.04,79.05,64731.0,68.681,68.6984,68.681,68.6897,64731.0
2019-03-12 10:00:00,79.05,79.06,79.05,79.05,42714.0,68.6897,68.6984,68.6897,68.6897,42714.0
2019-03-12 10:30:00,79.05,79.05,79.04,79.04,31341.0,68.6897,68.6897,68.681,68.681,31341.0
2019-03-12 11:00:00,79.05,79.06,79.04,79.05,75600.0,68.6897,68.6984,68.681,68.6897,75600.0
2019-03-12 11:30:00,79.06,79.06,79.05,79.06,55682.0,68.6984,68.6984,68.6897,68.6984,55682.0
2019-03-12 12:00:00,79.06,79.06,79.05,79.05,26447.0,68.6984,68.6984,68.6897,68.6897,26447.0
2019-03-12 12:30:00,79.06,79.06,79.05,79.06,32637.0,68.6984,68.6984,68.6897,68.6984,32637.0
2019-03-12 13:00:00,79.06,79.09,79.05,79.07,50184.0,68.6984,68.7244,68.6897,68.7071,50184.0
2019-03-12 13:30:00,79.08,79.09,79.07,79.09,68192.0,68.7158,68.7244,68.7071,68.7244,68192.0
2019-03-12 14:00:00,79.09,79.09,79.08,79.09,42908.0,68.7244,68.7244,68.7158,68.7244,42908.0
2019-03-12 14:30:00,79.08,79.09,79.08,79.09,35580.0,68.7158,68.7244,68.7158,68.7244,35580.0
2019-03-12 15:00:00,79.08,79.1,79.08,79.1,84682.0,68.7158,68.7331,68.7158,68.7331,84682.0
2019-03-12 15:30:00,79.09,79.1,79.09,79.09,780830.0,68.7244,68.7331,68.7244,68.7244,780830.0
2019-03-13 09:30:00,79.09,79.09,79.07,79.08,55506.0,68.7244,68.7244,68.7071,68.7158,55506.0
2019-03-13 10:00:00,79.08,79.08,79.07,79.08,47529.0,68.7158,68.7158,68.7071,68.7158,47529.0
2019-03-13 10:30:00,79.07,79.08,79.07,79.08,42973.0,68.7071,68.7158,68.7071,68.7158,42973.0
2019-03-13 11:00:00,79.08,79.08,79.07,79.08,44396.0,68.7158,68.7158,68.7071,68.7158,44396.0
2019-03-13 11:30:00,79.07,79.08,79.06,79.06,67882.0,68.7071,68.7158,68.6984,68.6984,67882.0
2019-03-13 12:00:00,79.06,79.07,79.06,79.06,71078.0,68.6984,68.7071,68.6984,68.6984,71078.0
2019-03-13 12:30:00,79.06,79.08,79.06,79.08,48664.0,68.6984,68.7158,68.6984,68.7158,48664.0
2019-03-13 13:00:00,79.08,79.08,79.06,79.08,52319.0,68.7158,68.7158,68.6984,68.7158,52319.0
2019-03-13 13:30:00,79.08,79.09,79.07,79.08,51300.0,68.7158,68.7244,68.7071,68.7158,51300.0
2019-03-13 14:00:00,79.09,79.09,79.08,79.08,83614.0,68.7244,68.7244,68.7158,68.7158,83614.0
2019-03-13 14:30:00,79.08,79.09,79.08,79.08,83392.0,68.7158,68.7244,68.7158,68.7158,83392.0
2019-03-13 15:00:00,79.08,79.09,79.08,79.08,29533.0,68.7158,68.7244,68.7158,68.7158,29533.0
2019-03-13 15:30:00,79.09,79.09,79.08,79.09,1008290.0,68.7244,68.7244,68.7158,68.7244,1008290.0
2019-03-14 09:30:00,79.11,79.11,79.08,79.08,79037.0,68.7418,68.7418,68.7158,68.7158,79037.0
2019-03-14 10:00:00,79.09,79.1,79.08,79.09,125106.0,68.7244,68.7331,68.7158,68.7244,125106.0
2019-03-14 10:30:00,79.09,79.1,79.08,79.09,79823.0,68.7244,68.7331,68.7158,68.7244,79823.0
2019-03-14 11:00:00,79.09,79.09,79.08,79.08,34184.0,68.7244,68.7244,68.7158,68.7158,34184.0
2019-03-14 11:30:00,79.09,79.09,79.08,79.09,37682.0,68.7244,68.7244,68.7158,68.7244,37682.0
2019-03-14 12:00:00,79.09,79.09,79.07,79.08,73797.0,68.7244,68.7244,68.7071,68.7158,73797.0
2019-03-14 12:30:00,79.08,79.09,79.07,79.09,25872.0,68.7158,68.7244,68.7071,68.7244,25872.0
2019-03-14 13:00:00,79.09,79.1,79.08,79.1,78091.0,68.7244,68.7331,68.7158,68.7331,78091.0
2019-03-14 13:30:00,79.1,79.1,79.09,79.1,154802.0,68.7331,68.7331,68.7244,68.7331,154802.0
2019-03-14 14:00:00,79.1,79.1,79.09,79.1,126753.0,68.7331,68.7331,68.7244,68.7331,126753.0
2019-03-14 14:30:00,79.09,79.1,79.09,79.09,68933.0,68.7244,68.7331,68.7244,68.7244,68933.0
2019-03-14 15:00:00,79.09,79.1,79.08,79.09,119055.0,68.7244,68.7331,68.7158,68.7244,119055.0
2019-03-14 15:30:00,79.08,79.09,79.08,79.09,82820.0,68.7158,68.7244,68.7158,68.7244,82820.0
2019-03-15 09:30:00,79.16,79.17,79.14,79.17,52868.0,68.7853,68.794,68.7679,68.794,52868.0
2019-03-15 10:00:00,79.16,79.18,79.16,79.18,66737.0,68.7853,68.8027,68.7853,68.8027,66737.0
2019-03-15 10:30:00,79.17,79.18,79.16,79.17,45469.0,68.794,68.8027,68.7853,68.794,45469.0
2019-03-15 11:00:00,79.17,79.17,79.15,79.16,56712.0,68.794,68.794,68.7766,68.7853,56712.0
2019-03-15 11:30:00,79.15,79.16,79.14,79.15,62294.0,68.7766,68.7853,68.7679,68.7766,62294.0
2019-03-15 12:00:00,79.15,79.15,79.13,79.14,115262.0,68.7766,68.7766,68.7592,68.7679,115262.0
2019-03-15 12:30:00,79.14,79.15,79.13,79.14,48629.0,68.7679,68.7766,68.7592,68.7679,48629.0
2019-03-15 13:00:00,79.15,79.16,79.14,79.15,97636.0,68.7766,68.7853,68.7679,68.7766,97636.0
2019-03-15 13:30:00,79.16,79.16,79.14,79.14,63347.0,68.7853,68.7853,68.7679,68.7679,63347.0
2019-03-15 14:00:00,79.14,79.15,79.14,79.15,93007.0,68.7679,68.7766,68.7679,68.7766,93007.0
2019-03-15 14:30:00,79.15,79.15,79.14,79.15,124038.0,68.7766,68.7766,68.7679,68.7766,124038.0
2019-03-15 15:00:00,79.15,79.15,79.14,79.15,121037.0,68.7766,68.7766,68.7679,68.7766,121037.0
2019-03-15 15:30:00,79.15,79.15,79.13,79.13,104339.0,68.7766,68.7766,68.7592,68.7592,104339.0
2019-03-18 09:30:00,79.12,79.14,79.12,79.14,52643.0,68.7505,68.7679,68.7505,68.7679,52643.0
2019-03-18 10:00:00,79.13,79.14,79.13,79.13,30988.0,68.7592,68.7679,68.7592,68.7592,30988.0
2019-03-18 10:30:00,79.13,79.14,79.12,79.13,100792.0,68.7592,68.7679,68.7505,68.7592,100792.0
2019-03-18 11:00:00,79.13,79.13,79.12,79.13,38424.0,68.7592,68.7592,68.7505,68.7592,38424.0
2019-03-18 11:30:00,79.12,79.14,79.12,79.14,105028.0,68.7505,68.7679,68.7505,68.7679,105028.0
2019-03-18 12:00:00,79.13,79.14,79.13,79.14,29577.0,68.7592,68.7679,68.7592,68.7679,29577.0
2019-03-18 12:30:00,79.14,79.14,79.11,79.11,67055.0,68.7679,68.7679,68.7418,68.7418,67055.0
2019-03-18 13:00:00,79.12,79.12,79.11,79.11,26021.0,68.7505,68.7505,68.7418,68.7418,26021.0
2019-03-18 13:30:00,79.11,79.12,79.11,79.11,94942.0,68.7418,68.7505,68.7418,68.7418,94942.0
2019-03-18 14:00:00,79.11,79.11,79.1,79.11,112084.0,68.7418,68.7418,68.7331,68.7418,112084.0
2019-03-18 14:30:00,79.11,79.11,79.1,79.1,136743.0,68.7418,68.7418,68.7331,68.7331,136743.0
2019-03-18 15:00:00,79.11,79.12,79.1,79.12,64072.0,68.7418,68.7505,68.7331,68.7505,64072.0
2019-03-18 15:30:00,79.12,79.12,79.1,79.11,80565.0,68.7505,68.7505,68.7331,68.7418,80565.0
2019-03-19 09:30:00,79.11,79.13,79.11,79.12,77263.0,68.7418,68.7592,68.7418,68.7505,77263.0
2019-03-19 10:00:00,79.11,79.12,79.11,79.11,36686.0,68.7418,68.7505,68.7418,68.7418,36686.0
2019-03-19 10:30:00,79.11,79.13,79.11,79.12,232027.0,68.7418,68.7592,68.7418,68.7505,232027.0
2019-03-19 11:00:00,79.13,79.13,79.12,79.13,50354.0,68.7592,68.7592,68.7505,68.7592,50354.0
2019-03-19 11:30:00,79.13,79.13,79.11,79.12,47946.0,68.7592,68.7592,68.7418,68.7505,47946.0
2019-03-19 12:00:00,79.12,79.12,79.11,79.11,45754.0,68.7505,68.7505,68.7418,68.7418,45754.0
2019-03-19 12:30:00,79.11,79.14,79.11,79.12,65722.0,68.7418,68.7679,68.7418,68.7505,65722.0
2019-03-19 13:00:00,79.13,79.13,79.12,79.13,54234.0,68.7592,68.7592,68.7505,68.7592,54234.0
2019-03-19 13:30:00,79.12,79.13,79.11,79.12,134681.0,68.7505,68.7592,68.7418,68.7505,134681.0
2019-03-19 14:00:00,79.12,79.12,79.11,79.12,102549.0,68.7505,68.7505,68.7418,68.7505,102549.0
2019-03-19 14:30:00,79.11,79.12,79.11,79.11,87228.0,68.7418,68.7505,68.7418,68.7418,87228.0
2019-03-19 15:00:00,79.12,79.12,79.11,79.12,153504.0,68.7505,68.7505,68.7418,68.7505,153504.0
2019-03-19 15:30:00,79.12,79.12,79.11,79.12,94565.0,68.7505,68.7505,68.7418,68.7505,94565.0
2019-03-20 09:30:00,79.15,79.15,79.13,79.14,67293.0,68.7766,68.7766,68.7592,68.7679,67293.0
2019-03-20 10:00:00,79.15,79.15,79.14,79.15,32998.0,68.7766,68.7766,68.7679,68.7766,32998.0
2019-03-20 10:30:00,79.15,79.15,79.14,79.14,47748.0,68.7766,68.7766,68.7679,68.7679,47748.0
2019-03-20 11:00:00,79.15,79.15,79.14,79.15,68411.0,68.7766,68.7766,68.7679,68.7766,68411.0
2019-03-20 11:30:00,79.15,79.16,79.14,79.15,105560.0,68.7766,68.7853,68.7679,68.7766,105560.0
2019-03-20 12:00:00,79.16,79.16,79.15,79.16,18495.0,68.7853,68.7853,68.7766,68.7853,18495.0
2019-03-20 12:30:00,79.16,79.16,79.13,79.13,240076.0,68.7853,68.7853,68.7592,68.7592,240076.0
2019-03-20 13:00:00,79.14,79.14,79.13,79.14,51646.0,68.7679,68.7679,68.7592,68.7679,51646.0
2019-03-20 13:30:00,79.14,79.15,79.13,79.14,116144.0,68.7679,68.7766,68.7592,68.7679,116144.0
2019-03-20 14:00:00,79.15,79.29,79.14,79.29,264383.0,68.7766,68.8982,68.7679,68.8982,264383.0
2019-03-20 14:30:00,79.29,79.29,79.27,79.27,195165.0,68.8982,68.8982,68.8809,68.8809,195165.0
2019-03-20 15:00:00,79.27,79.29,79.26,79.27,132197.0,68.8809,68.8982,68.8722,68.8809,132197.0
2019-03-20 15:30:00,79.27,79.29,79.26,79.28,137042.0,68.8809,68.8982,68.8722,68.8895,137042.0
2019-03-21 09:30:00,79.31,79.32,79.3,79.31,48480.0,68.9156,68.9243,68.9069,68.9156,48480.0
2019-03-21 10:00:00,79.31,79.32,79.3,79.31,26638.0,68.9156,68.9243,68.9069,68.9156,26638.0
2019-03-21 10:30:00,79.31,79.32,79.3,79.32,97150.0,68.9156,68.9243,68.9069,68.9243,97150.0
2019-03-21 11:00:00,79.32,79.32,79.3,79.3,37214.0,68.9243,68.9243,68.9069,68.9069,37214.0
2019-03-21 11:30:00,79.3,79.31,79.3,79.3,35379.0,68.9069,68.9156,68.9069,68.9069,35379.0
2019-03-21 12:00:00,79.3,79.31,79.3,79.31,33910.0,68.9069,68.9156,68.9069,68.9156,33910.0
2019-03-21 12:30:00,79.3,79.31,79.3,79.3,121340.0,68.9069,68.9156,68.9069,68.9069,121340.0
2019-03-21 13:00:00,79.31,79.31,79.29,79.29,42870.0,68.9156,68.9156,68.8982,68.8982,42870.0
2019-03-21 13:30:00,79.3,79.3,79.29,79.3,47025.0,68.9069,68.9069,68.8982,68.9069,47025.0
2019-03-21 14:00:00,79.29,79.3,79.28,79.29,89879.0,68.8982,68.9069,68.8895,68.8982,89879.0
2019-03-21 14:30:00,79.29,79.29,79.27,79.28,94681.0,68.8982,68.8982,68.8809,68.8895,94681.0
2019-03-21 15:00:00,79.28,79.28,79.27,79.27,76793.0,68.8895,68.8895,68.8809,68.8809,76793.0
2019-03-21 15:30:00,79.28,79.28,79.27,79.27,146485.0,68.8895,68.8895,68.8809,68.8809,146485.0
2019-03-22 09:30:00,79.38,79.43,79.38,79.42,128124.0,68.9764,69.0199,68.9764,69.0112,128124.0
2019-03-22 10:00:00,79.43,79.43,79.41,79.42,45830.0,69.0199,69.0199,69.0025,69.0112,45830.0
2019-03-22 10:30:00,79.42,79.45,79.4,79.45,276367.0,69.0112,69.0373,68.9938,69.0373,276367.0
2019-03-22 11:00:00,79.46,79.46,79.43,79.45,61776.0,69.046,69.046,69.0199,69.0373,61776.0
2019-03-22 11:30:00,79.45,79.5,79.45,79.49,247666.0,69.0373,69.0807,69.0373,69.072,247666.0
2019-03-22 12:00:00,79.5,79.5,79.46,79.46,54821.0,69.0807,69.0807,69.046,69.046,54821.0
2019-03-22 12:30:00,79.47,79.47,79.45,79.46,62641.0,69.0546,69.0546,69.0373,69.046,62641.0
2019-03-22 13:00:00,79.46,79.46,79.45,79.45,103144.0,69.046,69.046,69.0373,69.0373,103144.0
2019-03-22 13:30:00,79.45,79.46,79.45,79.45,69516.0,69.0373,69.046,69.0373,69.0373,69516.0
2019-03-22 14:00:00,79.45,79.46,79.43,79.44,148542.0,69.0373,69.046,69.0199,69.0286,148542.0
2019-03-22 14:30:00,79.44,79.45,79.43,79.45,94252.0,69.0286,69.0373,69.0199,69.0373,94252.0
2019-03-22 15:00:00,79.45,79.47,79.44,79.47,73577.0,69.0373,69.0546,69.0286,69.0546,73577.0
2019-03-22 15:30:00,79.47,79.49,79.46,79.47,97549.0,69.0546,69.072,69.046,69.0546,97549.0
2019-03-25 09:30:00,79.49,79.53,79.47,79.53,58274.0,69.072,69.1068,69.0546,69.1068,58274.0
2019-03-25 10:00:00,79.53,79.55,79.52,79.54,71035.0,69.1068,69.1242,69.0981,69.1155,71035.0
2019-03-25 10:30:00,79.55,79.55,79.52,79.53,77725.0,69.1242,69.1242,69.0981,69.1068,77725.0
2019-03-25 11:00:00,79.53,79.53,79.51,79.52,50918.0,69.1068,69.1068,69.0894,69.0981,50918.0
2019-03-25 11:30:00,79.51,79.55,79.51,79.54,51788.0,69.0894,69.1242,69.0894,69.1155,51788.0
2019-03-25 12:00:00,79.55,79.56,79.54,79.56,71953.0,69.1242,69.1329,69.1155,69.1329,71953.0
2019-03-25 12:30:00,79.56,79.59,79.55,79.58,63465.0,69.1329,69.1589,69.1242,69.1502,63465.0
2019-03-25 13:00:00,79.57,79.6,79.57,79.59,20339.0,69.1415,69.1676,69.1415,69.1589,20339.0
2019-03-25 13:30:00,79.59,79.62,79.59,79.62,86173.0,69.1589,69.185,69.1589,69.185,86173.0
2019-03-25 14:00:00,79.61,79.65,79.61,79.63,156882.0,69.1763,69.2111,69.1763,69.1937,156882.0
2019-03-25 14:30:00,79.62,79.63,79.59,79.59,82779.0,69.185,69.1937,69.1589,69.1589,82779.0
2019-03-25 15:00:00,79.6,79.6,79.57,79.58,34187.0,69.1676,69.1676,69.1415,69.1502,34187.0
2019-03-25 15:30:00,79.57,79.6,79.57,79.58,74825.0,69.1415,69.1676,69.1415,69.1502,74825.0
2019-03-26 09:30:00,79.55,79.56,79.53,79.54,106589.0,69.1242,69.1329,69.1068,69.1155,106589.0
2019-03-26 10:00:00,79.54,79.57,79.54,79.57,43067.0,69.1155,69.1415,69.1155,69.1415,43067.0
2019-03-26 10:30:00,79.56,79.57,79.54,79.55,43721.0,69.1329,69.1415,69.1155,69.1242,43721.0
2019-03-26 11:00:00,79.55,79.56,79.54,79.56,29248.0,69.1242,69.1329,69.1155,69.1329,29248.0
2019-03-26 11:30:00,79.55,79.56,79.54,79.56,34856.0,69.1242,69.1329,69.1155,69.1329,34856.0
2019-03-26 12:00:00,79.56,79.56,79.54,79.54,35493.0,69.1329,69.1329,69.1155,69.1155,35493.0
2019-03-26 12:30:00,79.55,79.56,79.54,79.55,25608.0,69.1242,69.1329,69.1155,69.1242,25608.0
2019-03-26 13:00:00,79.56,79.57,79.54,79.57,52199.0,69.1329,69.1415,69.1155,69.1415,52199.0
2019-03-26 13:30:00,79.56,79.58,79.56,79.57,118313.0,69.1329,69.1502,69.1329,69.1415,118313.0
2019-03-26 14:00:00,79.58,79.6,79.57,79.59,108062.0,69.1502,69.1676,69.1415,69.1589,108062.0
2019-03-26 14:30:00,79.59,79.62,79.59,79.6,66352.0,69.1589,69.185,69.1589,69.1676,66352.0
2019-03-26 15:00:00,79.6,79.62,79.59,79.61,153192.0,69.1676,69.185,69.1589,69.1763,153192.0
2019-03-26 15:30:00,79.61,79.62,79.58,79.59,249965.0,69.1763,69.185,69.1502,69.1589,249965.0
2019-03-27 09:30:00,79.65,79.72,79.65,79.72,107480.0,69.2111,69.2719,69.2111,69.2719,107480.0
2019-03-27 10:00:00,79.72,79.72,79.68,79.68,38854.0,69.2719,69.2719,69.2371,69.2371,38854.0
2019-03-27 10:30:00,79.69,79.73,79.68,79.71,34829.0,69.2458,69.2806,69.2371,69.2632,34829.0
2019-03-27 11:00:00,79.72,79.73,79.7,79.73,34915.0,69.2719,69.2806,69.2545,69.2806,34915.0
2019-03-27 11:30:00,79.72,79.73,79.72,79.72,63991.0,69.2719,69.2806,69.2719,69.2719,63991.0
2019-03-27 12:00:00,79.73,79.73,79.68,79.69,51495.0,69.2806,69.2806,69.2371,69.2458,51495.0
2019-03-27 12:30:00,79.69,79.7,79.68,79.7,19227.0,69.2458,69.2545,69.2371,69.2545,19227.0
2019-03-27 13:00:00,79.7,79.71,79.67,79.67,57270.0,69.2545,69.2632,69.2284,69.2284,57270.0
2019-03-27 13:30:00,79.67,79.68,79.66,79.67,55190.0,69.2284,69.2371,69.2197,69.2284,55190.0
2019-03-27 14:00:00,79.68,79.68,79.66,79.67,117059.0,69.2371,69.2371,69.2197,69.2284,117059.0
2019-03-27 14:30:00,79.67,79.69,79.67,79.68,128854.0,69.2284,69.2458,69.2284,69.2371,128854.0
2019-03-27 15:00:00,79.69,79.69,79.66,79.67,54847.0,69.2458,69.2458,69.2197,69.2284,54847.0
2019-03-27 15:30:00,79.66,79.69,79.66,79.67,156092.0,69.2197,69.2458,69.2197,69.2284,156092.0
2019-03-28 09:30:00,79.63,79.66,79.61,79.64,76378.0,69.1937,69.2197,69.1763,69.2024,76378.0
2019-03-28 10:00:00,79.64,79.65,79.63,79.64,65716.0,69.2024,69.2111,69.1937,69.2024,65716.0
2019-03-28 10:30:00,79.64,79.64,79.62,79.64,38088.0,69.2024,69.2024,69.185,69.2024,38088.0
2019-03-28 11:00:00,79.64,79.65,79.64,79.64,29853.0,69.2024,69.2111,69.2024,69.2024,29853.0
2019-03-28 11:30:00,79.65,79.65,79.62,79.63,40655.0,69.2111,69.2111,69.185,69.1937,40655.0
2019-03-28 12:00:00,79.63,79.63,79.62,79.62,44967.0,69.1937,69.1937,69.185,69.185,44967.0
2019-03-28 12:30:00,79.62,79.63,79.62,79.63,33831.0,69.185,69.1937,69.185,69.1937,33831.0
2019-03-28 13:00:00,79.63,79.64,79.62,79.64,39034.0,69.1937,69.2024,69.185,69.2024,39034.0
2019-03-28 13:30:00,79.64,79.65,79.63,79.64,20526.0,69.2024,69.2111,69.1937,69.2024,20526.0
2019-03-28 14:00:00,79.65,79.65,79.63,79.64,86265.0,69.2111,69.2111,69.1937,69.2024,86265.0
2019-03-28 14:30:00,79.64,79.64,79.63,79.64,54913.0,69.2024,69.2024,69.1937,69.2024,54913.0
2019-03-28 15:00:00,79.64,79.64,79.63,79.63,134618.0,69.2024,69.2024,69.1937,69.1937,134618.0
2019-03-28 15:30:00,79.64,79.65,79.63,79.64,47757.0,69.2024,69.2111,69.1937,69.2024,47757.0
2019-03-29 09:30:00,79.54,79.58,79.51,79.57,122876.0,69.1155,69.1502,69.0894,69.1415,122876.0
2019-03-29 10:00:00,79.56,79.57,79.55,79.56,181146.0,69.1329,69.1415,69.1242,69.1329,181146.0
2019-03-29 10:30:00,79.55,79.58,79.54,79.58,81066.0,69.1242,69.1502,69.1155,69.1502,81066.0
2019-03-29 11:00:00,79.58,79.58,79.55,79.57,120402.0,69.1502,69.1502,69.1242,69.1415,120402.0
2019-03-29 11:30:00,79.58,79.59,79.57,79.59,32700.0,69.1502,69.1589,69.1415,69.1589,32700.0
2019-03-29 12:00:00,79.58,79.59,79.56,79.56,38598.0,69.1502,69.1589,69.1329,69.1329,38598.0
2019-03-29 12:30:00,79.56,79.58,79.56,79.58,38382.0,69.1329,69.1502,69.1329,69.1502,38382.0
2019-03-29 13:00:00,79.57,79.58,79.57,79.58,26633.0,69.1415,69.1502,69.1415,69.1502,26633.0
2019-03-29 13:30:00,79.58,79.59,79.57,79.59,97708.0,69.1502,69.1589,69.1415,69.1589,97708.0
2019-03-29 14:00:00,79.58,79.59,79.58,79.58,66356.0,69.1502,69.1589,69.1502,69.1502,66356.0
2019-03-29 14:30:00,79.58,79.59,79.55,79.57,90322.0,69.1502,69.1589,69.1242,69.1415,90322.0
2019-03-29 15:00:00,79.56,79.58,79.56,79.57,66161.0,69.1329,69.1502,69.1329,69.1415,66161.0
2019-03-29 15:30:00,79.58,79.59,79.57,79.59,108165.0,69.1502,69.1589,69.1415,69.1589,108165.0
2019-04-01 09:30:00,79.35,79.38,79.35,79.37,138191.0,69.084,69.1102,69.084,69.1015,138191.0
2019-04-01 10:00:00,79.37,79.37,79.31,79.31,226350.0,69.1015,69.1015,69.0492,69.0492,226350.0
2019-04-01 10:30:00,79.31,79.32,79.29,79.31,65929.0,69.0492,69.0579,69.0318,69.0492,65929.0
2019-04-01 11:00:00,79.31,79.33,79.31,79.31,84225.0,69.0492,69.0666,69.0492,69.0492,84225.0
2019-04-01 11:30:00,79.31,79.32,79.31,79.31,134898.0,69.0492,69.0579,69.0492,69.0492,134898.0
2019-04-01 12:00:00,79.31,79.32,79.31,79.32,34684.0,69.0492,69.0579,69.0492,69.0579,34684.0
2019-04-01 12:30:00,79.31,79.32,79.29,79.3,125991.0,69.0492,69.0579,69.0318,69.0405,125991.0
2019-04-01 13:00:00,79.29,79.31,79.29,79.3,133060.0,69.0318,69.0492,69.0318,69.0405,133060.0
2019-04-01 13:30:00,79.31,79.31,79.3,79.31,57400.0,69.0492,69.0492,69.0405,69.0492,57400.0
2019-04-01 14:00:00,79.31,79.32,79.3,79.31,98744.0,69.0492,69.0579,69.0405,69.0492,98744.0
2019-04-01 14:30:00,79.3,79.32,79.3,79.31,45270.0,69.0405,69.0579,69.0405,69.0492,45270.0
2019-04-01 15:00:00,79.31,79.32,79.29,79.3,209953.0,69.0492,69.0579,69.0318,69.0405,209953.0
2019-04-01 15:30:00,79.3,79.31,79.29,79.3,200156.0,69.0405,69.0492,69.0318,69.0405,200156.0
2019-04-02 09:30:00,79.36,79.36,79.33,79.33,74401.0,69.0928,69.0928,69.0666,69.0666,74401.0
2019-04-02 10:00:00,79.33,79.35,79.33,79.34,36137.0,69.0666,69.084,69.0666,69.0753,36137.0
2019-04-02 10:30:00,79.34,79.35,79.32,79.34,120138.0,69.0753,69.084,69.0579,69.0753,120138.0
2019-04-02 11:00:00,79.34,79.36,79.33,79.34,241684.0,69.0753,69.0928,69.0666,69.0753,241684.0
2019-04-02 11:30:00,79.34,79.35,79.34,79.34,91417.0,69.0753,69.084,69.0753,69.0753,91417.0
2019-04-02 12:00:00,79.35,79.35,79.34,79.34,28676.0,69.084,69.084,69.0753,69.0753,28676.0
2019-04-02 12:30:00,79.35,79.35,79.33,79.33,94038.0,69.084,69.084,69.0666,69.0666,94038.0
2019-04-02 13:00:00,79.34,79.34,79.33,79.33,64058.0,69.0753,69.0753,69.0666,69.0666,64058.0
2019-04-02 13:30:00,79.34,79.34,79.33,79.34,40785.0,69.0753,69.0753,69.0666,69.0753,40785.0
2019-04-02 14:00:00,79.34,79.34,79.32,79.34,343872.0,69.0753,69.0753,69.0579,69.0753,343872.0
2019-04-02 14:30:00,79.34,79.34,79.33,79.34,59954.0,69.0753,69.0753,69.0666,69.0753,59954.0
2019-04-02 15:00:00,79.33,79.34,79.33,79.33,92099.0,69.0666,69.0753,69.0666,69.0666,92099.0
2019-04-02 15:30:00,79.34,79.35,79.33,79.34,142601.0,69.0753,69.084,69.0666,69.0753,142601.0
2019-04-03 09:30:00,79.3,79.3,79.28,79.28,82357.0,69.0405,69.0405,69.0231,69.0231,82357.0
2019-04-03 10:00:00,79.29,79.31,79.28,79.3,70211.0,69.0318,69.0492,69.0231,69.0405,70211.0
2019-04-03 10:30:00,79.29,79.32,79.29,79.3,57765.0,69.0318,69.0579,69.0318,69.0405,57765.0
2019-04-03 11:00:00,79.3,79.31,79.29,79.3,83196.0,69.0405,69.0492,69.0318,69.0405,83196.0
2019-04-03 11:30:00,79.3,79.3,79.29,79.3,37580.0,69.0405,69.0405,69.0318,69.0405,37580.0
2019-04-03 12:00:00,79.29,79.3,79.29,79.3,23071.0,69.0318,69.0405,69.0318,69.0405,23071.0
2019-04-03 12:30:00,79.3,79.3,79.28,79.3,38922.0,69.0405,69.0405,69.0231,69.0405,38922.0
2019-04-03 13:00:00,79.3,79.3,79.29,79.29,36605.0,69.0405,69.0405,69.0318,69.0318,36605.0
2019-04-03 13:30:00,79.29,79.31,79.29,79.31,67512.0,69.0318,69.0492,69.0318,69.0492,67512.0
2019-04-03 14:00:00,79.31,79.31,79.29,79.3,90202.0,69.0492,69.0492,69.0318,69.0405,90202.0
2019-04-03 14:30:00,79.3,79.3,79.29,79.3,68235.0,69.0405,69.0405,69.0318,69.0405,68235.0
2019-04-03 15:00:00,79.3,79.3,79.29,79.29,68016.0,69.0405,69.0405,69.0318,69.0318,68016.0
2019-04-03 15:30:00,79.3,79.3,79.29,79.29,103365.0,69.0405,69.0405,69.0318,69.0318,103365.0
2019-04-04 09:30:00,79.32,79.32,79.29,79.3,70499.0,69.0579,69.0579,69.0318,69.0405,70499.0
2019-04-04 10:00:00,79.3,79.31,79.29,79.3,58813.0,69.0405,69.0492,69.0318,69.0405,58813.0
2019-04-04 10:30:00,79.3,79.31,79.29,79.29,40549.0,69.0405,69.0492,69.0318,69.0318,40549.0
2019-04-04 11:00:00,79.3,79.32,79.29,79.31,25822.0,69.0405,69.0579,69.0318,69.0492,25822.0
2019-04-04 11:30:00,79.31,79.32,79.3,79.3,49607.0,69.0492,69.0579,69.0405,69.0405,49607.0
2019-04-04 12:00:00,79.31,79.32,79.3,79.31,29365.0,69.0492,69.0579,69.0405,69.0492,29365.0
2019-04-04 12:30:00,79.31,79.32,79.31,79.31,15601.0,69.0492,69.0579,69.0492,69.0492,15601.0
2019-04-04 13:00:00,79.32,79.32,79.31,79.31,35101.0,69.0579,69.0579,69.0492,69.0492,35101.0
2019-04-04 13:30:00,79.32,79.32,79.3,79.31,60094.0,69.0579,69.0579,69.0405,69.0492,60094.0
2019-04-04 14:00:00,79.3,79.32,79.3,79.3,80320.0,69.0405,69.0579,69.0405,69.0405,80320.0
2019-04-04 14:30:00,79.3,79.31,79.3,79.31,45670.0,69.0405,69.0492,69.0405,69.0492,45670.0
2019-04-04 15:00:00,79.3,79.31,79.3,79.31,50248.0,69.0405,69.0492,69.0405,69.0492,50248.0
2019-04-04 15:30:00,79.31,79.32,79.3,79.32,215949.0,69.0492,69.0579,69.0405,69.0579,215949.0
2019-04-05 09:30:00,79.31,79.32,79.3,79.31,447279.0,69.0492,69.0579,69.0405,69.0492,447279.0
2019-04-05 10:00:00,79.31,79.33,79.3,79.32,79428.0,69.0492,69.0666,69.0405,69.0579,79428.0
2019-04-05 10:30:00,79.33,79.34,79.32,79.34,80748.0,69.0666,69.0753,69.0579,69.0753,80748.0
2019-04-05 11:00:00,79.34,79.34,79.32,79.32,135261.0,69.0753,69.0753,69.0579,69.0579,135261.0
2019-04-05 11:30:00,79.32,79.33,79.3,79.32,205610.0,69.0579,69.0666,69.0405,69.0579,205610.0
2019-04-05 12:00:00,79.32,79.33,79.32,79.32,26337.0,69.0579,69.0666,69.0579,69.0579,26337.0
2019-04-05 12:30:00,79.32,79.33,79.31,79.32,76907.0,69.0579,69.0666,69.0492,69.0579,76907.0
2019-04-05 13:00:00,79.31,79.32,79.31,79.31,41345.0,69.0492,69.0579,69.0492,69.0492,41345.0
2019-04-05 13:30:00,79.32,79.32,79.31,79.31,43582.0,69.0579,69.0579,69.0492,69.0492,43582.0
2019-04-05 14:00:00,79.31,79.33,79.31,79.32,195854.0,69.0492,69.0666,69.0492,69.0579,195854.0
2019-04-05 14:30:00,79.32,79.33,79.31,79.32,141813.0,69.0579,69.0666,69.0492,69.0579,141813.0
2019-04-05 15:00:00,79.32,79.32,79.31,79.31,55254.0,69.0579,69.0579,69.0492,69.0492,55254.0
2019-04-05 15:30:00,79.31,79.33,79.31,79.32,57686.0,69.0492,69.0666,69.0492,69.0579,57686.0
2019-04-08 09:30:00,79.35,79.35,79.32,79.34,82842.0,69.084,69.084,69.0579,69.0753,82842.0
2019-04-08 10:00:00,79.33,79.34,79.31,79.31,34544.0,69.0666,69.0753,69.0492,69.0492,34544.0
2019-04-08 10:30:00,79.32,79.32,79.31,79.31,19334.0,69.0579,69.0579,69.0492,69.0492,19334.0
2019-04-08 11:00:00,79.32,79.32,79.3,79.32,69629.0,69.0579,69.0579,69.0405,69.0579,69629.0
2019-04-08 11:30:00,79.32,79.32,79.3,79.31,44085.0,69.0579,69.0579,69.0405,69.0492,44085.0
2019-04-08 12:00:00,79.31,79.32,79.3,79.31,28965.0,69.0492,69.0579,69.0405,69.0492,28965.0
2019-04-08 12:30:00,79.31,79.31,79.3,79.31,66468.0,69.0492,69.0492,69.0405,69.0492,66468.0
2019-04-08 13:00:00,79.31,79.31,79.3,79.3,52486.0,69.0492,69.0492,69.0405,69.0405,52486.0
2019-04-08 13:30:00,79.3,79.31,79.3,79.31,57099.0,69.0405,69.0492,69.0405,69.0492,57099.0
2019-04-08 14:00:00,79.3,79.31,79.3,79.3,92655.0,69.0405,69.0492,69.0405,69.0405,92655.0
2019-04-08 14:30:00,79.3,79.31,79.3,79.3,96908.0,69.0405,69.0492,69.0405,69.0405,96908.0
2019-04-08 15:00:00,79.31,79.31,79.3,79.31,64127.0,69.0492,69.0492,69.0405,69.0492,64127.0
2019-04-08 15:30:00,79.31,79.31,79.3,79.3,147882.0,69.0492,69.0492,69.0405,69.0405,147882.0
2019-04-09 09:30:00,79.34,79.36,79.34,79.34,70097.0,69.0753,69.0928,69.0753,69.0753,70097.0
2019-04-09 10:00:00,79.34,79.35,79.34,79.34,19027.0,69.0753,69.084,69.0753,69.0753,19027.0
2019-04-09 10:30:00,79.35,79.35,79.34,79.35,33304.0,69.084,69.084,69.0753,69.084,33304.0
2019-04-09 11:00:00,79.35,79.35,79.34,79.34,21392.0,69.084,69.084,69.0753,69.0753,21392.0
2019-04-09 11:30:00,79.35,79.36,79.34,79.36,37016.0,69.084,69.0928,69.0753,69.0928,37016.0
2019-04-09 12:00:00,79.36,79.37,79.35,79.36,100422.0,69.0928,69.1015,69.084,69.0928,100422.0
2019-04-09 12:30:00,79.36,79.36,79.35,79.36,47565.0,69.0928,69.0928,69.084,69.0928,47565.0
2019-04-09 13:00:00,79.36,79.36,79.35,79.35,59267.0,69.0928,69.0928,69.084,69.084,59267.0
2019-04-09 13:30:00,79.35,79.36,79.35,79.35,51669.0,69.084,69.0928,69.084,69.084,51669.0
2019-04-09 14:00:00,79.35,79.36,79.35,79.36,46382.0,69.084,69.0928,69.084,69.0928,46382.0
2019-04-09 14:30:00,79.36,79.36,79.35,79.35,90732.0,69.0928,69.0928,69.084,69.084,90732.0
2019-04-09 15:00:00,79.35,79.35,79.34,79.34,58620.0,69.084,69.084,69.0753,69.0753,58620.0
2019-04-09 15:30:00,79.34,79.35,79.34,79.34,71753.0,69.0753,69.084,69.0753,69.0753,71753.0
2019-04-10 09:30:00,79.4,79.41,79.38,79.4,61066.0,69.1276,69.1363,69.1102,69.1276,61066.0
2019-04-10 10:00:00,79.4,79.42,79.4,79.42,26004.0,69.1276,69.145,69.1276,69.145,26004.0
2019-04-10 10:30:00,79.41,79.42,79.4,79.4,20625.0,69.1363,69.145,69.1276,69.1276,20625.0
2019-04-10 11:00:00,79.41,79.41,79.4,79.41,42082.0,69.1363,69.1363,69.1276,69.1363,42082.0
2019-04-10 11:30:00,79.41,79.42,79.4,79.41,51949.0,69.1363,69.145,69.1276,69.1363,51949.0
2019-04-10 12:00:00,79.41,79.42,79.4,79.41,74710.0,69.1363,69.145,69.1276,69.1363,74710.0
2019-04-10 12:30:00,79.41,79.42,79.4,79.41,48331.0,69.1363,69.145,69.1276,69.1363,48331.0
2019-04-10 13:00:00,79.41,79.42,79.41,79.42,36634.0,69.1363,69.145,69.1363,69.145,36634.0
2019-04-10 13:30:00,79.42,79.43,79.41,79.42,60919.0,69.145,69.1537,69.1363,69.145,60919.0
2019-04-10 14:00:00,79.42,79.42,79.4,79.41,52185.0,69.145,69.145,69.1276,69.1363,52185.0
2019-04-10 14:30:00,79.41,79.41,79.4,79.41,37582.0,69.1363,69.1363,69.1276,69.1363,37582.0
2019-04-10 15:00:00,79.41,79.42,79.4,79.41,46935.0,69.1363,69.145,69.1276,69.1363,46935.0
2019-04-10 15:30:00,79.42,79.42,79.41,79.41,54925.0,69.145,69.145,69.1363,69.1363,54925.0
2019-04-11 09:30:00,79.37,79.38,79.35,79.38,86970.0,69.1015,69.1102,69.084,69.1102,86970.0
2019-04-11 10:00:00,79.38,79.38,79.37,79.37,24174.0,69.1102,69.1102,69.1015,69.1015,24174.0
2019-04-11 10:30:00,79.37,79.38,79.37,79.38,20830.0,69.1015,69.1102,69.1015,69.1102,20830.0
2019-04-11 11:00:00,79.38,79.38,79.36,79.37,40901.0,69.1102,69.1102,69.0928,69.1015,40901.0
2019-04-11 11:30:00,79.37,79.38,79.36,79.38,80155.0,69.1015,69.1102,69.0928,69.1102,80155.0
2019-04-11 12:00:00,79.38,79.38,79.37,79.38,20846.0,69.1102,69.1102,69.1015,69.1102,20846.0
2019-04-11 12:30:00,79.38,79.38,79.37,79.38,18495.0,69.1102,69.1102,69.1015,69.1102,18495.0
2019-04-11 13:00:00,79.38,79.38,79.35,79.36,50676.0,69.1102,69.1102,69.084,69.0928,50676.0
2019-04-11 13:30:00,79.35,79.37,79.35,79.36,60968.0,69.084,69.1015,69.084,69.0928,60968.0
2019-04-11 14:00:00,79.36,79.37,79.35,79.36,272565.0,69.0928,69.1015,69.084,69.0928,272565.0
2019-04-11 14:30:00,79.36,79.36,79.35,79.35,115812.0,69.0928,69.0928,69.084,69.084,115812.0
2019-04-11 15:00:00,79.36,79.36,79.35,79.36,137712.0,69.0928,69.0928,69.084,69.0928,137712.0
2019-04-11 15:30:00,79.36,79.36,79.35,79.35,132553.0,69.0928,69.0928,69.084,69.084,132553.0
2019-04-12 09:30:00,79.26,79.29,79.25,79.26,166616.0,69.0057,69.0318,68.997,69.0057,166616.0
2019-04-12 10:00:00,79.26,79.28,79.26,79.28,39180.0,69.0057,69.0231,69.0057,69.0231,39180.0
2019-04-12 10:30:00,79.27,79.29,79.27,79.28,49130.0,69.0144,69.0318,69.0144,69.0231,49130.0
2019-04-12 11:00:00,79.27,79.28,79.26,79.28,37560.0,69.0144,69.0231,69.0057,69.0231,37560.0
2019-04-12 11:30:00,79.28,79.28,79.27,79.28,28307.0,69.0231,69.0231,69.0144,69.0231,28307.0
2019-04-12 12:00:00,79.27,79.28,79.26,79.27,294304.0,69.0144,69.0231,69.0057,69.0144,294304.0
2019-04-12 12:30:00,79.26,79.28,79.26,79.28,19763.0,69.0057,69.0231,69.0057,69.0231,19763.0
2019-04-12 13:00:00,79.27,79.28,79.27,79.28,17149.0,69.0144,69.0231,69.0144,69.0231,17149.0
2019-04-12 13:30:00,79.28,79.28,79.26,79.26,68837.0,69.0231,69.0231,69.0057,69.0057,68837.0
2019-04-12 14:00:00,79.27,79.27,79.25,79.26,147933.0,69.0144,69.0144,68.997,69.0057,147933.0
2019-04-12 14:30:00,79.26,79.27,79.25,79.27,78378.0,69.0057,69.0144,68.997,69.0144,78378.0
2019-04-12 15:00:00,79.26,79.26,79.25,79.26,91319.0,69.0057,69.0057,68.997,69.0057,91319.0
2019-04-12 15:30:00,79.26,79.26,79.25,79.25,46491.0,69.0057,69.0057,68.997,68.997,46491.0
2019-04-15 09:30:00,79.25,79.26,79.24,79.25,64451.0,68.997,69.0057,68.9883,68.997,64451.0
2019-04-15 10:00:00,79.26,79.26,79.24,79.25,97110.0,69.0057,69.0057,68.9883,68.997,97110.0
2019-04-15 10:30:00,79.26,79.26,79.25,79.25,76086.0,69.0057,69.0057,68.997,68.997,76086.0
2019-04-15 11:00:00,79.25,79.26,79.25,79.26,35430.0,68.997,69.0057,68.997,69.0057,35430.0
2019-04-15 11:30:00,79.26,79.26,79.25,79.26,28044.0,69.0057,69.0057,68.997,69.0057,28044.0
2019-04-15 12:00:00,79.26,79.26,79.25,79.25,23051.0,69.0057,69.0057,68.997,68.997,23051.0
2019-04-15 12:30:00,79.25,79.26,79.25,79.26,55930.0,68.997,69.0057,68.997,69.0057,55930.0
2019-04-15 13:00:00,79.25,79.26,79.25,79.25,97664.0,68.997,69.0057,68.997,68.997,97664.0
2019-04-15 13:30:00,79.25,79.26,79.24,79.24,458458.0,68.997,69.0057,68.9883,68.9883,458458.0
2019-04-15 14:00:00,79.24,79.25,79.24,79.24,128390.0,68.9883,68.997,68.9883,68.9883,128390.0
2019-04-15 14:30:00,79.24,79.25,79.24,79.24,162500.0,68.9883,68.997,68.9883,68.9883,162500.0
2019-04-15 15:00:00,79.24,79.25,79.23,79.23,117991.0,68.9883,68.997,68.9796,68.9796,117991.0
2019-04-15 15:30:00,79.23,79.26,79.23,79.25,274982.0,68.9796,69.0057,68.9796,68.997,274982.0
2019-04-16 09:30:00,79.24,79.25,79.23,79.23,65289.0,68.9883,68.997,68.9796,68.9796,65289.0
2019-04-16 10:00:00,79.23,79.24,79.22,79.23,58076.0,68.9796,68.9883,68.9709,68.9796,58076.0
2019-04-16 10:30:00,79.23,79.24,79.22,79.23,49153.0,68.9796,68.9883,68.9709,68.9796,49153.0
2019-04-16 11:00:00,79.24,79.24,79.23,79.23,32070.0,68.9883,68.9883,68.9796,68.9796,32070.0
2019-04-16 11:30:00,79.23,79.24,79.22,79.23,52296.0,68.9796,68.9883,68.9709,68.9796,52296.0
2019-04-16 12:00:00,79.23,79.23,79.22,79.22,56124.0,68.9796,68.9796,68.9709,68.9709,56124.0
2019-04-16 12:30:00,79.22,79.23,79.22,79.22,28923.0,68.9709,68.9796,68.9709,68.9709,28923.0
2019-04-16 13:00:00,79.23,79.23,79.22,79.23,44821.0,68.9796,68.9796,68.9709,68.9796,44821.0
2019-04-16 13:30:00,79.23,79.23,79.22,79.22,57148.0,68.9796,68.9796,68.9709,68.9709,57148.0
2019-04-16 14:00:00,79.23,79.23,79.22,79.23,79944.0,68.9796,68.9796,68.9709,68.9796,79944.0
2019-04-16 14:30:00,79.22,79.23,79.22,79.22,70287.0,68.9709,68.9796,68.9709,68.9709,70287.0
2019-04-16 15:00:00,79.23,79.23,79.21,79.21,101628.0,68.9796,68.9796,68.9622,68.9622,101628.0
2019-04-16 15:30:00,79.22,79.22,79.2,79.21,57550.0,68.9709,68.9709,68.9535,68.9622,57550.0
2019-04-17 09:30:00,79.21,79.23,79.2,79.23,56517.0,68.9622,68.9796,68.9535,68.9796,56517.0
2019-04-17 10:00:00,79.23,79.24,79.22,79.23,72398.0,68.9796,68.9883,68.9709,68.9796,72398.0
2019-04-17 10:30:00,79.23,79.23,79.22,79.23,35212.0,68.9796,68.9796,68.9709,68.9796,35212.0
2019-04-17 11:00:00,79.23,79.24,79.22,79.23,50339.0,68.9796,68.9883,68.9709,68.9796,50339.0
2019-04-17 11:30:00,79.24,79.25,79.23,79.23,38126.0,68.9883,68.997,68.9796,68.9796,38126.0
2019-04-17 12:00:00,79.23,79.25,79.23,79.25,60779.0,68.9796,68.997,68.9796,68.997,60779.0
2019-04-17 12:30:00,79.25,79.25,79.24,79.24,59482.0,68.997,68.997,68.9883,68.9883,59482.0
2019-04-17 13:00:00,79.25,79.25,79.24,79.25,48912.0,68.997,68.997,68.9883,68.997,48912.0
2019-04-17 13:30:00,79.25,79.25,79.23,79.24,80666.0,68.997,68.997,68.9796,68.9883,80666.0
2019-04-17 14:00:00,79.24,79.25,79.23,79.24,72549.0,68.9883,68.997,68.9796,68.9883,72549.0
2019-04-17 14:30:00,79.25,79.25,79.23,79.24,102294.0,68.997,68.997,68.9796,68.9883,102294.0
2019-04-17 15:00:00,79.23,79.25,79.23,79.24,168980.0,68.9796,68.997,68.9796,68.9883,168980.0
2019-04-17 15:30:00,79.24,79.26,79.23,79.23,184135.0,68.9883,69.0057,68.9796,68.9796,184135.0
2019-04-18 09:30:00,79.28,79.32,79.28,79.31,343170.0,69.0231,69.0579,69.0231,69.0492,343170.0
2019-04-18 10:00:00,79.31,79.32,79.3,79.3,808105.0,69.0492,69.0579,69.0405,69.0405,808105.0
2019-04-18 10:30:00,79.31,79.31,79.29,79.3,53404.0,69.0492,69.0492,69.0318,69.0405,53404.0
2019-04-18 11:00:00,79.3,79.3,79.28,79.3,70142.0,69.0405,69.0405,69.0231,69.0405,70142.0
2019-04-18 11:30:00,79.3,79.3,79.27,79.28,58057.0,69.0405,69.0405,69.0144,69.0231,58057.0
2019-04-18 12:00:00,79.28,79.28,79.27,79.27,67975.0,69.0231,69.0231,69.0144,69.0144,67975.0
2019-04-18 12:30:00,79.27,79.28,79.27,79.28,87237.0,69.0144,69.0231,69.0144,69.0231,87237.0
2019-04-18 13:00:00,79.28,79.28,79.27,79.27,120435.0,69.0231,69.0231,69.0144,69.0144,120435.0
2019-04-18 13:30:00,79.27,79.28,79.27,79.27,149949.0,69.0144,69.0231,69.0144,69.0144,149949.0
2019-04-18 14:00:00,79.27,79.28,79.27,79.27,168158.0,69.0144,69.0231,69.0144,69.0144,168158.0
2019-04-18 14:30:00,79.28,79.28,79.27,79.28,220900.0,69.0231,69.0231,69.0144,69.0231,220900.0
2019-04-18 15:00:00,79.27,79.28,79.27,79.27,148879.0,69.0144,69.0231,69.0144,69.0144,148879.0
2019-04-18 15:30:00,79.28,79.28,79.26,79.27,170658.0,69.0231,69.0231,69.0057,69.0144,170658.0
2019-04-22 09:30:00,79.28,79.28,79.26,79.26,98249.0,69.0231,69.0231,69.0057,69.0057,98249.0
2019-04-22 10:00:00,79.27,79.27,79.25,79.26,38468.0,69.0144,69.0144,68.997,69.0057,38468.0
2019-04-22 10:30:00,79.26,79.26,79.22,79.24,5077563.0,69.0057,69.0057,68.9709,68.9883,5077563.0
2019-04-22 11:00:00,79.24,79.25,79.24,79.25,49559.0,68.9883,68.997,68.9883,68.997,49559.0
2019-04-22 11:30:00,79.25,79.25,79.24,79.25,50835.0,68.997,68.997,68.9883,68.997,50835.0
2019-04-22 12:00:00,79.25,79.25,79.24,79.25,100201.0,68.997,68.997,68.9883,68.997,100201.0
2019-04-22 12:30:00,79.25,79.25,79.24,79.25,77492.0,68.997,68.997,68.9883,68.997,77492.0
2019-04-22 13:00:00,79.25,79.25,79.24,79.25,44319.0,68.997,68.997,68.9883,68.997,44319.0
2019-04-22 13:30:00,79.25,79.25,79.24,79.25,35685.0,68.997,68.997,68.9883,68.997,35685.0
2019-04-22 14:00:00,79.24,79.26,79.24,79.26,153449.0,68.9883,69.0057,68.9883,69.0057,153449.0
2019-04-22 14:30:00,79.26,79.26,79.25,79.26,180876.0,69.0057,69.0057,68.997,69.0057,180876.0
2019-04-22 15:00:00,79.26,79.26,79.25,79.26,82700.0,69.0057,69.0057,68.997,69.0057,82700.0
2019-04-22 15:30:00,79.25,79.26,79.25,79.25,86161.0,68.997,69.0057,68.997,68.997,86161.0
2019-04-23 09:30:00,79.3,79.34,79.3,79.34,90565.0,69.0405,69.0753,69.0405,69.0753,90565.0
2019-04-23 10:00:00,79.34,79.34,79.32,79.32,76460.0,69.0753,69.0753,69.0579,69.0579,76460.0
2019-04-23 10:30:00,79.33,79.33,79.32,79.33,42523.0,69.0666,69.0666,69.0579,69.0666,42523.0
2019-04-23 11:00:00,79.33,79.33,79.32,79.32,64917.0,69.0666,69.0666,69.0579,69.0579,64917.0
2019-04-23 11:30:00,79.33,79.33,79.32,79.32,48107.0,69.0666,69.0666,69.0579,69.0579,48107.0
2019-04-23 12:00:00,79.33,79.34,79.32,79.34,63147.0,69.0666,69.0753,69.0579,69.0753,63147.0
2019-04-23 12:30:00,79.34,79.34,79.33,79.34,31026.0,69.0753,69.0753,69.0666,69.0753,31026.0
2019-04-23 13:00:00,79.34,79.34,79.33,79.34,73020.0,69.0753,69.0753,69.0666,69.0753,73020.0
2019-04-23 13:30:00,79.34,79.34,79.33,79.34,42976.0,69.0753,69.0753,69.0666,69.0753,42976.0
2019-04-23 14:00:00,79.34,79.35,79.33,79.34,136286.0,69.0753,69.084,69.0666,69.0753,136286.0
2019-04-23 14:30:00,79.34,79.35,79.34,79.34,131543.0,69.0753,69.084,69.0753,69.0753,131543.0
2019-04-23 15:00:00,79.35,79.35,79.34,79.35,97349.0,69.084,69.084,69.0753,69.084,97349.0
2019-04-23 15:30:00,79.35,79.35,79.34,79.35,125993.0,69.084,69.084,69.0753,69.084,125993.0
2019-04-24 09:30:00,79.42,79.43,79.4,79.42,35229.0,69.145,69.1537,69.1276,69.145,35229.0
2019-04-24 10:00:00,79.43,79.44,79.42,79.44,78617.0,69.1537,69.1624,69.145,69.1624,78617.0
2019-04-24 10:30:00,79.43,79.44,79.42,79.42,47450.0,69.1537,69.1624,69.145,69.145,47450.0
2019-04-24 11:00:00,79.42,79.43,79.41,79.43,53452.0,69.145,69.1537,69.1363,69.1537,53452.0
2019-04-24 11:30:00,79.42,79.43,79.42,79.42,50171.0,69.145,69.1537,69.145,69.145,50171.0
2019-04-24 12:00:00,79.42,79.43,79.41,79.43,119212.0,69.145,69.1537,69.1363,69.1537,119212.0
2019-04-24 12:30:00,79.43,79.43,79.42,79.42,51570.0,69.1537,69.1537,69.145,69.145,51570.0
2019-04-24 13:00:00,79.42,79.43,79.41,79.42,78472.0,69.145,69.1537,69.1363,69.145,78472.0
2019-04-24 13:30:00,79.42,79.43,79.41,79.43,69351.0,69.145,69.1537,69.1363,69.1537,69351.0
2019-04-24 14:00:00,79.43,79.43,79.42,79.43,108125.0,69.1537,69.1537,69.145,69.1537,108125.0
2019-04-24 14:30:00,79.43,79.44,79.42,79.44,133146.0,69.1537,69.1624,69.145,69.1624,133146.0
2019-04-24 15:00:00,79.43,79.44,79.43,79.44,62110.0,69.1537,69.1624,69.1537,69.1624,62110.0
2019-04-24 15:30:00,79.43,79.44,79.43,79.44,79252.0,69.1537,69.1624,69.1537,69.1624,79252.0
2019-04-25 09:30:00,79.42,79.44,79.41,79.43,82129.0,69.145,69.1624,69.1363,69.1537,82129.0
2019-04-25 10:00:00,79.42,79.44,79.42,79.44,58820.0,69.145,69.1624,69.145,69.1624,58820.0
2019-04-25 10:30:00,79.44,79.44,79.42,79.42,51735.0,69.1624,69.1624,69.145,69.145,51735.0
2019-04-25 11:00:00,79.42,79.43,79.41,79.42,112325.0,69.145,69.1537,69.1363,69.145,112325.0
2019-04-25 11:30:00,79.42,79.42,79.41,79.42,39548.0,69.145,69.145,69.1363,69.145,39548.0
2019-04-25 12:00:00,79.41,79.42,79.41,79.42,43991.0,69.1363,69.145,69.1363,69.145,43991.0
2019-04-25 12:30:00,79.42,79.42,79.41,79.42,29107.0,69.145,69.145,69.1363,69.145,29107.0
2019-04-25 13:00:00,79.42,79.42,79.4,79.4,64548.0,69.145,69.145,69.1276,69.1276,64548.0
2019-04-25 13:30:00,79.41,79.41,79.4,79.4,53066.0,69.1363,69.1363,69.1276,69.1276,53066.0
2019-04-25 14:00:00,79.41,79.41,79.4,79.41,108420.0,69.1363,69.1363,69.1276,69.1363,108420.0
2019-04-25 14:30:00,79.41,79.42,79.39,79.41,448500.0,69.1363,69.145,69.1189,69.1363,448500.0
2019-04-25 15:00:00,79.41,79.42,79.4,79.41,283476.0,69.1363,69.145,69.1276,69.1363,283476.0
2019-04-25 15:30:00,79.41,79.41,79.4,79.41,64474.0,69.1363,69.1363,69.1276,69.1363,64474.0
2019-04-26 09:30:00,79.5,79.52,79.5,79.52,44574.0,69.2146,69.2321,69.2146,69.2321,44574.0
2019-04-26 10:00:00,79.52,79.53,79.51,79.52,168647.0,69.2321,69.2408,69.2233,69.2321,168647.0
2019-04-26 10:30:00,79.51,79.52,79.51,79.52,47173.0,69.2233,69.2321,69.2233,69.2321,47173.0
2019-04-26 11:00:00,79.52,79.52,79.51,79.52,25281.0,69.2321,69.2321,69.2233,69.2321,25281.0
2019-04-26 11:30:00,79.52,79.52,79.51,79.52,36180.0,69.2321,69.2321,69.2233,69.2321,36180.0
2019-04-26 12:00:00,79.52,79.52,79.51,79.51,49309.0,69.2321,69.2321,69.2233,69.2233,49309.0
2019-04-26 12:30:00,79.52,79.52,79.51,79.52,54340.0,69.2321,69.2321,69.2233,69.2321,54340.0
2019-04-26 13:00:00,79.52,79.52,79.51,79.52,40567.0,69.2321,69.2321,69.2233,69.2321,40567.0
2019-04-26 13:30:00,79.52,79.52,79.51,79.52,39676.0,69.2321,69.2321,69.2233,69.2321,39676.0
2019-04-26 14:00:00,79.51,79.52,79.49,79.5,144959.0,69.2233,69.2321,69.2059,69.2146,144959.0
2019-04-26 14:30:00,79.49,79.51,79.49,79.51,49428.0,69.2059,69.2233,69.2059,69.2233,49428.0
2019-04-26 15:00:00,79.51,79.52,79.5,79.52,96001.0,69.2233,69.2321,69.2146,69.2321,96001.0
2019-04-26 15:30:00,79.52,79.52,79.51,79.51,47257.0,69.2321,69.2321,69.2233,69.2233,47257.0
2019-04-29 09:30:00,79.48,79.48,79.46,79.48,37899.0,69.1972,69.1972,69.1798,69.1972,37899.0
2019-04-29 10:00:00,79.48,79.49,79.47,79.49,31157.0,69.1972,69.2059,69.1885,69.2059,31157.0
2019-04-29 10:30:00,79.48,79.49,79.48,79.48,48746.0,69.1972,69.2059,69.1972,69.1972,48746.0
2019-04-29 11:00:00,79.49,79.49,79.48,79.49,53994.0,69.2059,69.2059,69.1972,69.2059,53994.0
2019-04-29 11:30:00,79.48,79.49,79.47,79.48,77854.0,69.1972,69.2059,69.1885,69.1972,77854.0
2019-04-29 12:00:00,79.47,79.48,79.46,79.47,40361.0,69.1885,69.1972,69.1798,69.1885,40361.0
2019-04-29 12:30:00,79.47,79.47,79.44,79.46,158524.0,69.1885,69.1885,69.1624,69.1798,158524.0
2019-04-29 13:00:00,79.45,79.47,79.45,79.47,127007.0,69.1711,69.1885,69.1711,69.1885,127007.0
2019-04-29 13:30:00,79.47,79.47,79.46,79.47,40067.0,69.1885,69.1885,69.1798,69.1885,40067.0
2019-04-29 14:00:00,79.47,79.47,79.46,79.47,75379.0,69.1885,69.1885,69.1798,69.1885,75379.0
2019-04-29 14:30:00,79.47,79.47,79.46,79.47,37939.0,69.1885,69.1885,69.1798,69.1885,37939.0
2019-04-29 15:00:00,79.47,79.47,79.46,79.46,38804.0,69.1885,69.1885,69.1798,69.1798,38804.0
2019-04-29 15:30:00,79.47,79.48,79.46,79.46,79484.0,69.1885,69.1972,69.1798,69.1798,79484.0
2019-04-30 09:30:00,79.47,79.52,79.45,79.52,74788.0,69.1885,69.2321,69.1711,69.2321,74788.0
2019-04-30 10:00:00,79.52,79.53,79.51,79.52,85103.0,69.2321,69.2408,69.2233,69.2321,85103.0
2019-04-30 10:30:00,79.52,79.53,79.51,79.52,81634.0,69.2321,69.2408,69.2233,69.2321,81634.0
2019-04-30 11:00:00,79.53,79.54,79.52,79.53,44901.0,69.2408,69.2495,69.2321,69.2408,44901.0
2019-04-30 11:30:00,79.53,79.54,79.52,79.53,28175.0,69.2408,69.2495,69.2321,69.2408,28175.0
2019-04-30 12:00:00,79.53,79.54,79.52,79.54,66104.0,69.2408,69.2495,69.2321,69.2495,66104.0
2019-04-30 12:30:00,79.54,79.54,79.53,79.54,63119.0,69.2495,69.2495,69.2408,69.2495,63119.0
2019-04-30 13:00:00,79.54,79.54,79.53,79.54,26535.0,69.2495,69.2495,69.2408,69.2495,26535.0
2019-04-30 13:30:00,79.54,79.54,79.53,79.54,72236.0,69.2495,69.2495,69.2408,69.2495,72236.0
2019-04-30 14:00:00,79.53,79.55,79.53,79.55,89171.0,69.2408,69.2582,69.2408,69.2582,89171.0
2019-04-30 14:30:00,79.55,79.55,79.54,79.55,63876.0,69.2582,69.2582,69.2495,69.2582,63876.0
2019-04-30 15:00:00,79.55,79.56,79.54,79.55,69030.0,69.2582,69.2669,69.2495,69.2582,69030.0
2019-04-30 15:30:00,79.56,79.56,79.55,79.56,148685.0,69.2669,69.2669,69.2582,69.2669,148685.0
2019-05-01 09:30:00,79.41,79.41,79.39,79.4,65672.0,69.2728,69.2728,69.2554,69.2641,65672.0
2019-05-01 10:00:00,79.41,79.44,79.4,79.44,92181.0,69.2728,69.299,69.2641,69.299,92181.0
2019-05-01 10:30:00,79.44,79.44,79.42,79.42,51193.0,69.299,69.299,69.2815,69.2815,51193.0
2019-05-01 11:00:00,79.43,79.45,79.42,79.44,76757.0,69.2902,69.3077,69.2815,69.299,76757.0
2019-05-01 11:30:00,79.44,79.45,79.44,79.45,78776.0,69.299,69.3077,69.299,69.3077,78776.0
2019-05-01 12:00:00,79.45,79.45,79.43,79.44,89885.0,69.3077,69.3077,69.2902,69.299,89885.0
2019-05-01 12:30:00,79.43,79.44,79.43,79.44,44845.0,69.2902,69.299,69.2902,69.299,44845.0
2019-05-01 13:00:00,79.44,79.44,79.43,79.44,36079.0,69.299,69.299,69.2902,69.299,36079.0
2019-05-01 13:30:00,79.43,79.45,79.43,79.45,35340.0,69.2902,69.3077,69.2902,69.3077,35340.0
2019-05-01 14:00:00,79.45,79.53,79.45,79.5,603306.0,69.3077,69.3775,69.3077,69.3513,603306.0
2019-05-01 14:30:00,79.51,79.51,79.35,79.36,346213.0,69.36,69.36,69.2205,69.2292,346213.0
2019-05-01 15:00:00,79.36,79.36,79.34,79.34,79293.0,69.2292,69.2292,69.2117,69.2117,79293.0
2019-05-01 15:30:00,79.34,79.35,79.32,79.33,96813.0,69.2117,69.2205,69.1943,69.203,96813.0
2019-05-02 09:30:00,79.33,79.33,79.3,79.31,58452.0,69.203,69.203,69.1768,69.1856,58452.0
2019-05-02 10:00:00,79.3,79.31,79.3,79.3,78293.0,69.1768,69.1856,69.1768,69.1768,78293.0
2019-05-02 10:30:00,79.3,79.31,79.28,79.29,155742.0,69.1768,69.1856,69.1594,69.1681,155742.0
2019-05-02 11:00:00,79.28,79.29,79.26,79.27,167071.0,69.1594,69.1681,69.1419,69.1507,167071.0
2019-05-02 11:30:00,79.26,79.28,79.26,79.28,112677.0,69.1419,69.1594,69.1419,69.1594,112677.0
2019-05-02 12:00:00,79.28,79.28,79.26,79.27,23098.0,69.1594,69.1594,69.1419,69.1507,23098.0
2019-05-02 12:30:00,79.27,79.27,79.26,79.27,44112.0,69.1507,69.1507,69.1419,69.1507,44112.0
2019-05-02 13:00:00,79.26,79.27,79.26,79.27,58986.0,69.1419,69.1507,69.1419,69.1507,58986.0
2019-05-02 13:30:00,79.27,79.27,79.25,79.26,78800.0,69.1507,69.1507,69.1332,69.1419,78800.0
2019-05-02 14:00:00,79.26,79.27,79.25,79.27,74951.0,69.1419,69.1507,69.1332,69.1507,74951.0
2019-05-02 14:30:00,79.27,79.27,79.26,79.26,43051.0,69.1507,69.1507,69.1419,69.1419,43051.0
2019-05-02 15:00:00,79.27,79.27,79.26,79.27,35673.0,69.1507,69.1507,69.1419,69.1507,35673.0
2019-05-02 15:30:00,79.27,79.28,79.26,79.26,176976.0,69.1507,69.1594,69.1419,69.1419,176976.0
2019-05-03 09:30:00,79.26,79.3,79.26,79.3,150483.0,69.1419,69.1768,69.1419,69.1768,150483.0
2019-05-03 10:00:00,79.3,79.32,79.3,79.31,38047.0,69.1768,69.1943,69.1768,69.1856,38047.0
2019-05-03 10:30:00,79.32,79.32,79.3,79.31,105069.0,69.1943,69.1943,69.1768,69.1856,105069.0
2019-05-03 11:00:00,79.31,79.33,79.3,79.32,117052.0,69.1856,69.203,69.1768,69.1943,117052.0
2019-05-03 11:30:00,79.33,79.33,79.29,79.3,180660.0,69.203,69.203,69.1681,69.1768,180660.0
2019-05-03 12:00:00,79.3,79.31,79.29,79.31,39271.0,69.1768,69.1856,69.1681,69.1856,39271.0
2019-05-03 12:30:00,79.3,79.31,79.3,79.3,81486.0,69.1768,69.1856,69.1768,69.1768,81486.0
2019-05-03 13:00:00,79.31,79.31,79.3,79.31,50082.0,69.1856,69.1856,69.1768,69.1856,50082.0
2019-05-03 13:30:00,79.31,79.31,79.3,79.31,47027.0,69.1856,69.1856,69.1768,69.1856,47027.0
2019-05-03 14:00:00,79.31,79.32,79.3,79.31,107955.0,69.1856,69.1943,69.1768,69.1856,107955.0
2019-05-03 14:30:00,79.3,79.31,79.3,79.31,42131.0,69.1768,69.1856,69.1768,69.1856,42131.0
2019-05-03 15:00:00,79.31,79.32,79.3,79.32,89923.0,69.1856,69.1943,69.1768,69.1943,89923.0
2019-05-03 15:30:00,79.31,79.32,79.3,79.31,83820.0,69.1856,69.1943,69.1768,69.1856,83820.0
2019-05-06 09:30:00,79.37,79.39,79.36,79.38,84165.0,69.2379,69.2554,69.2292,69.2466,84165.0
2019-05-06 10:00:00,79.38,79.38,79.37,79.37,35818.0,69.2466,69.2466,69.2379,69.2379,35818.0
2019-05-06 10:30:00,79.38,79.38,79.37,79.38,21040.0,69.2466,69.2466,69.2379,69.2466,21040.0
2019-05-06 11:00:00,79.38,79.39,79.37,79.37,39348.0,69.2466,69.2554,69.2379,69.2379,39348.0
2019-05-06 11:30:00,79.37,79.39,79.37,79.39,32513.0,69.2379,69.2554,69.2379,69.2554,32513.0
2019-05-06 12:00:00,79.39,79.39,79.38,79.39,38924.0,69.2554,69.2554,69.2466,69.2554,38924.0
2019-05-06 12:30:00,79.38,79.39,79.38,79.39,41333.0,69.2466,69.2554,69.2466,69.2554,41333.0
2019-05-06 13:00:00,79.39,79.39,79.38,79.39,14935.0,69.2554,69.2554,69.2466,69.2554,14935.0
2019-05-06 13:30:00,79.38,79.39,79.37,79.38,61655.0,69.2466,69.2554,69.2379,69.2466,61655.0
2019-05-06 14:00:00,79.37,79.38,79.37,79.38,36199.0,69.2379,69.2466,69.2379,69.2466,36199.0
2019-05-06 14:30:00,79.37,79.38,79.36,79.37,96102.0,69.2379,69.2466,69.2292,69.2379,96102.0
2019-05-06 15:00:00,79.36,79.38,79.36,79.37,74870.0,69.2292,69.2466,69.2292,69.2379,74870.0
2019-05-06 15:30:00,79.38,79.38,79.35,79.36,116324.0,69.2466,69.2466,69.2205,69.2292,116324.0
2019-05-07 09:30:00,79.42,79.44,79.42,79.43,74449.0,69.2815,69.299,69.2815,69.2902,74449.0
2019-05-07 10:00:00,79.44,79.45,79.43,79.44,44461.0,69.299,69.3077,69.2902,69.299,44461.0
2019-05-07 10:30:00,79.44,79.44,79.42,79.43,43012.0,69.299,69.299,69.2815,69.2902,43012.0
2019-05-07 11:00:00,79.43,79.44,79.43,79.44,109035.0,69.2902,69.299,69.2902,69.299,109035.0
2019-05-07 11:30:00,79.43,79.44,79.42,79.44,39506.0,69.2902,69.299,69.2815,69.299,39506.0
2019-05-07 12:00:00,79.43,79.45,79.43,79.44,34667.0,69.2902,69.3077,69.2902,69.299,34667.0
2019-05-07 12:30:00,79.43,79.44,79.43,79.44,74894.0,69.2902,69.299,69.2902,69.299,74894.0
2019-05-07 13:00:00,79.44,79.45,79.43,79.45,54498.0,69.299,69.3077,69.2902,69.3077,54498.0
2019-05-07 13:30:00,79.45,79.45,79.44,79.45,44533.0,69.3077,69.3077,69.299,69.3077,44533.0
2019-05-07 14:00:00,79.44,79.45,79.44,79.45,121213.0,69.299,69.3077,69.299,69.3077,121213.0
2019-05-07 14:30:00,79.45,79.46,79.43,79.44,115225.0,69.3077,69.3164,69.2902,69.299,115225.0
2019-05-07 15:00:00,79.45,79.45,79.43,79.43,81552.0,69.3077,69.3077,69.2902,69.2902,81552.0
2019-05-07 15:30:00,79.44,79.45,79.43,79.44,101043.0,69.299,69.3077,69.2902,69.299,101043.0
2019-05-08 09:30:00,79.43,79.47,79.43,79.47,186977.0,69.2902,69.3251,69.2902,69.3251,186977.0
2019-05-08 10:00:00,79.47,79.47,79.46,79.46,52225.0,69.3251,69.3251,69.3164,69.3164,52225.0
2019-05-08 10:30:00,79.47,79.47,79.43,79.43,260738.0,69.3251,69.3251,69.2902,69.2902,260738.0
2019-05-08 11:00:00,79.43,79.46,79.43,79.45,62943.0,69.2902,69.3164,69.2902,69.3077,62943.0
2019-05-08 11:30:00,79.45,79.46,79.42,79.42,73325.0,69.3077,69.3164,69.2815,69.2815,73325.0
2019-05-08 12:00:00,79.42,79.44,79.42,79.44,47870.0,69.2815,69.299,69.2815,69.299,47870.0
2019-05-08 12:30:00,79.43,79.44,79.42,79.42,146512.0,69.2902,69.299,69.2815,69.2815,146512.0
2019-05-08 13:00:00,79.42,79.43,79.39,79.41,74027.0,69.2815,69.2902,69.2554,69.2728,74027.0
2019-05-08 13:30:00,79.41,79.41,79.4,79.41,66134.0,69.2728,69.2728,69.2641,69.2728,66134.0
2019-05-08 14:00:00,79.41,79.41,79.4,79.41,300679.0,69.2728,69.2728,69.2641,69.2728,300679.0
2019-05-08 14:30:00,79.4,79.42,79.4,79.42,232373.0,69.2641,69.2815,69.2641,69.2815,232373.0
2019-05-08 15:00:00,79.41,79.42,79.41,79.42,92957.0,69.2728,69.2815,69.2728,69.2815,92957.0
2019-05-08 15:30:00,79.42,79.42,79.4,79.41,112223.0,69.2815,69.2815,69.2641,69.2728,112223.0
2019-05-09 09:30:00,79.48,79.5,79.46,79.48,208237.0,69.3339,69.3513,69.3164,69.3339,208237.0
2019-05-09 10:00:00,79.48,79.5,79.48,79.49,105318.0,69.3339,69.3513,69.3339,69.3426,105318.0
2019-05-09 10:30:00,79.49,79.5,79.47,79.48,124092.0,69.3426,69.3513,69.3251,69.3339,124092.0
2019-05-09 11:00:00,79.48,79.49,79.46,79.47,156049.0,69.3339,69.3426,69.3164,69.3251,156049.0
2019-05-09 11:30:00,79.48,79.48,79.47,79.47,190841.0,69.3339,69.3339,69.3251,69.3251,190841.0
2019-05-09 12:00:00,79.47,79.48,79.46,79.47,100370.0,69.3251,69.3339,69.3164,69.3251,100370.0
2019-05-09 12:30:00,79.47,79.47,79.43,79.44,115090.0,69.3251,69.3251,69.2902,69.299,115090.0
2019-05-09 13:00:00,79.44,79.46,79.43,79.45,121277.0,69.299,69.3164,69.2902,69.3077,121277.0
2019-05-09 13:30:00,79.45,79.46,79.43,79.46,120121.0,69.3077,69.3164,69.2902,69.3164,120121.0
2019-05-09 14:00:00,79.46,79.47,79.44,79.44,160827.0,69.3164,69.3251,69.299,69.299,160827.0
2019-05-09 14:30:00,79.44,79.45,79.43,79.43,102996.0,69.299,69.3077,69.2902,69.2902,102996.0
2019-05-09 15:00:00,79.43,79.44,79.43,79.43,113601.0,69.2902,69.299,69.2902,69.2902,113601.0
2019-05-09 15:30:00,79.44,79.45,79.43,79.45,197271.0,69.299,69.3077,69.2902,69.3077,197271.0
2019-05-10 09:30:00,79.46,79.48,79.46,79.48,53354.0,69.3164,69.3339,69.3164,69.3339,53354.0
2019-05-10 10:00:00,79.48,79.5,79.47,79.49,39941.0,69.3339,69.3513,69.3251,69.3426,39941.0
2019-05-10 10:30:00,79.49,79.51,79.48,79.51,34480.0,69.3426,69.36,69.3339,69.36,34480.0
2019-05-10 11:00:00,79.51,79.52,79.5,79.51,25416.0,69.36,69.3688,69.3513,69.36,25416.0
2019-05-10 11:30:00,79.51,79.52,79.49,79.51,63287.0,69.36,69.3688,69.3426,69.36,63287.0
2019-05-10 12:00:00,79.51,79.51,79.5,79.51,31895.0,69.36,69.36,69.3513,69.36,31895.0
2019-05-10 12:30:00,79.5,79.51,79.48,79.51,68145.0,69.3513,69.36,69.3339,69.36,68145.0
2019-05-10 13:00:00,79.5,79.51,79.47,79.48,96637.0,69.3513,69.36,69.3251,69.3339,96637.0
2019-05-10 13:30:00,79.47,79.48,79.47,79.48,24842.0,69.3251,69.3339,69.3251,69.3339,24842.0
2019-05-10 14:00:00,79.48,79.48,79.47,79.48,115452.0,69.3339,69.3339,69.3251,69.3339,115452.0
2019-05-10 14:30:00,79.48,79.49,79.47,79.49,38629.0,69.3339,69.3426,69.3251,69.3426,38629.0
2019-05-10 15:00:00,79.48,79.49,79.46,79.47,63538.0,69.3339,69.3426,69.3164,69.3251,63538.0
2019-05-10 15:30:00,79.47,79.49,79.46,79.47,100073.0,69.3251,69.3426,69.3164,69.3251,100073.0
2019-05-13 09:30:00,79.59,79.6,79.58,79.59,66042.0,69.4298,69.4385,69.4211,69.4298,66042.0
2019-05-13 10:00:00,79.6,79.62,79.59,79.6,34750.0,69.4385,69.456,69.4298,69.4385,34750.0
2019-05-13 10:30:00,79.6,79.61,79.58,79.61,44968.0,69.4385,69.4473,69.4211,69.4473,44968.0
2019-05-13 11:00:00,79.61,79.62,79.6,79.62,71872.0,69.4473,69.456,69.4385,69.456,71872.0
2019-05-13 11:30:00,79.62,79.62,79.61,79.62,151433.0,69.456,69.456,69.4473,69.456,151433.0
2019-05-13 12:00:00,79.62,79.62,79.6,79.62,88889.0,69.456,69.456,69.4385,69.456,88889.0
2019-05-13 12:30:00,79.61,79.62,79.6,79.61,37375.0,69.4473,69.456,69.4385,69.4473,37375.0
2019-05-13 13:00:00,79.61,79.62,79.6,79.61,39326.0,69.4473,69.456,69.4385,69.4473,39326.0
2019-05-13 13:30:00,79.6,79.61,79.59,79.59,69203.0,69.4385,69.4473,69.4298,69.4298,69203.0
2019-05-13 14:00:00,79.59,79.61,79.58,79.59,100488.0,69.4298,69.4473,69.4211,69.4298,100488.0
2019-05-13 14:30:00,79.59,79.61,79.58,79.59,60599.0,69.4298,69.4473,69.4211,69.4298,60599.0
2019-05-13 15:00:00,79.59,79.61,79.58,79.61,105633.0,69.4298,69.4473,69.4211,69.4473,105633.0
2019-05-13 15:30:00,79.61,79.61,79.59,79.59,64257.0,69.4473,69.4473,69.4298,69.4298,64257.0
2019-05-14 09:30:00,79.57,79.59,79.56,79.59,80419.0,69.4124,69.4298,69.4036,69.4298,80419.0
2019-05-14 10:00:00,79.59,79.59,79.58,79.59,95924.0,69.4298,69.4298,69.4211,69.4298,95924.0
2019-05-14 10:30:00,79.59,79.59,79.58,79.58,167591.0,69.4298,69.4298,69.4211,69.4211,167591.0
2019-05-14 11:00:00,79.58,79.59,79.56,79.56,82091.0,69.4211,69.4298,69.4036,69.4036,82091.0
2019-05-14 11:30:00,79.57,79.57,79.56,79.57,58794.0,69.4124,69.4124,69.4036,69.4124,58794.0
2019-05-14 12:00:00,79.56,79.57,79.56,79.57,52755.0,69.4036,69.4124,69.4036,69.4124,52755.0
2019-05-14 12:30:00,79.57,79.57,79.56,79.57,43647.0,69.4124,69.4124,69.4036,69.4124,43647.0
2019-05-14 13:00:00,79.56,79.57,79.56,79.56,38810.0,69.4036,69.4124,69.4036,69.4036,38810.0
2019-05-14 13:30:00,79.57,79.57,79.55,79.56,138120.0,69.4124,69.4124,69.3949,69.4036,138120.0
2019-05-14 14:00:00,79.56,79.57,79.55,79.56,145642.0,69.4036,69.4124,69.3949,69.4036,145642.0
2019-05-14 14:30:00,79.56,79.57,79.56,79.57,58923.0,69.4036,69.4124,69.4036,69.4124,58923.0
2019-05-14 15:00:00,79.56,79.57,79.56,79.56,96814.0,69.4036,69.4124,69.4036,69.4036,96814.0
2019-05-14 15:30:00,79.56,79.59,79.56,79.58,182384.0,69.4036,69.4298,69.4036,69.4211,182384.0
2019-05-15 09:30:00,79.69,79.7,79.67,79.67,100613.0,69.5171,69.5258,69.4996,69.4996,100613.0
2019-05-15 10:00:00,79.67,79.69,79.65,79.66,204919.0,69.4996,69.5171,69.4822,69.4909,204919.0
2019-05-15 10:30:00,79.66,79.66,79.63,79.64,93358.0,69.4909,69.4909,69.4647,69.4734,93358.0
2019-05-15 11:00:00,79.65,79.66,79.62,79.63,92675.0,69.4822,69.4909,69.456,69.4647,92675.0
2019-05-15 11:30:00,79.62,79.64,79.62,79.63,85018.0,69.456,69.4734,69.456,69.4647,85018.0
2019-05-15 12:00:00,79.64,79.65,79.63,79.64,41856.0,69.4734,69.4822,69.4647,69.4734,41856.0
2019-05-15 12:30:00,79.65,79.66,79.64,79.66,43004.0,69.4822,69.4909,69.4734,69.4909,43004.0
2019-05-15 13:00:00,79.66,79.66,79.64,79.66,32022.0,69.4909,69.4909,69.4734,69.4909,32022.0
2019-05-15 13:30:00,79.66,79.66,79.64,79.64,41436.0,69.4909,69.4909,69.4734,69.4734,41436.0
2019-05-15 14:00:00,79.65,79.66,79.64,79.65,255248.0,69.4822,69.4909,69.4734,69.4822,255248.0
2019-05-15 14:30:00,79.64,79.65,79.64,79.65,162251.0,69.4734,69.4822,69.4734,69.4822,162251.0
2019-05-15 15:00:00,79.64,79.66,79.64,79.66,95613.0,69.4734,69.4909,69.4734,69.4909,95613.0
2019-05-15 15:30:00,79.65,79.67,79.65,79.66,136377.0,69.4822,69.4996,69.4822,69.4909,136377.0
2019-05-16 09:30:00,79.62,79.62,79.58,79.59,166833.0,69.456,69.456,69.4211,69.4298,166833.0
2019-05-16 10:00:00,79.59,79.6,79.58,79.59,81957.0,69.4298,69.4385,69.4211,69.4298,81957.0
2019-05-16 10:30:00,79.58,79.6,79.58,79.6,41213.0,69.4211,69.4385,69.4211,69.4385,41213.0
2019-05-16 11:00:00,79.6,79.6,79.59,79.6,161416.0,69.4385,69.4385,69.4298,69.4385,161416.0
2019-05-16 11:30:00,79.59,79.6,79.59,79.6,24449.0,69.4298,69.4385,69.4298,69.4385,24449.0
2019-05-16 12:00:00,79.6,79.6,79.59,79.59,17929.0,69.4385,69.4385,69.4298,69.4298,17929.0
2019-05-16 12:30:00,79.6,79.6,79.59,79.59,39536.0,69.4385,69.4385,69.4298,69.4298,39536.0
2019-05-16 13:00:00,79.6,79.6,79.59,79.59,122631.0,69.4385,69.4385,69.4298,69.4298,122631.0
2019-05-16 13:30:00,79.59,79.61,79.59,79.61,52191.0,69.4298,69.4473,69.4298,69.4473,52191.0
2019-05-16 14:00:00,79.6,79.61,79.59,79.59,54285.0,69.4385,69.4473,69.4298,69.4298,54285.0
2019-05-16 14:30:00,79.59,79.6,79.59,79.6,80159.0,69.4298,69.4385,69.4298,69.4385,80159.0
2019-05-16 15:00:00,79.59,79.62,79.59,79.61,103615.0,69.4298,69.456,69.4298,69.4473,103615.0
2019-05-16 15:30:00,79.62,79.62,79.61,79.61,79943.0,69.456,69.456,69.4473,69.4473,79943.0
2019-05-17 09:30:00,79.67,79.68,79.65,79.66,188372.0,69.4996,69.5083,69.4822,69.4909,188372.0
2019-05-17 10:00:00,79.65,79.65,79.62,79.62,67328.0,69.4822,69.4822,69.456,69.456,67328.0
2019-05-17 10:30:00,79.63,79.63,79.6,79.61,93696.0,69.4647,69.4647,69.4385,69.4473,93696.0
2019-05-17 11:00:00,79.61,79.62,79.6,79.61,110844.0,69.4473,69.456,69.4385,69.4473,110844.0
2019-05-17 11:30:00,79.62,79.62,79.61,79.62,64183.0,69.456,69.456,69.4473,69.456,64183.0
2019-05-17 12:00:00,79.62,79.63,79.61,79.63,45158.0,69.456,69.4647,69.4473,69.4647,45158.0
2019-05-17 12:30:00,79.63,79.63,79.61,79.62,22623.0,69.4647,69.4647,69.4473,69.456,22623.0
2019-05-17 13:00:00,79.62,79.62,79.61,79.62,101904.0,69.456,69.456,69.4473,69.456,101904.0
2019-05-17 13:30:00,79.62,79.62,79.61,79.61,47319.0,69.456,69.456,69.4473,69.4473,47319.0
2019-05-17 14:00:00,79.62,79.63,79.61,79.63,101271.0,69.456,69.4647,69.4473,69.4647,101271.0
2019-05-17 14:30:00,79.62,79.63,79.61,79.61,42749.0,69.456,69.4647,69.4473,69.4473,42749.0
2019-05-17 15:00:00,79.61,79.64,79.61,79.64,108827.0,69.4473,69.4734,69.4473,69.4734,108827.0
2019-05-17 15:30:00,79.63,79.64,79.62,79.62,93136.0,69.4647,69.4734,69.456,69.456,93136.0
2019-05-20 09:30:00,79.61,79.63,79.61,79.62,44830.0,69.4473,69.4647,69.4473,69.456,44830.0
2019-05-20 10:00:00,79.61,79.62,79.6,79.6,25474.0,69.4473,69.456,69.4385,69.4385,25474.0
2019-05-20 10:30:00,79.6,79.61,79.59,79.59,42771.0,69.4385,69.4473,69.4298,69.4298,42771.0
2019-05-20 11:00:00,79.59,79.61,79.59,79.61,81594.0,69.4298,69.4473,69.4298,69.4473,81594.0
2019-05-20 11:30:00,79.61,79.61,79.59,79.59,78889.0,69.4473,69.4473,69.4298,69.4298,78889.0
2019-05-20 12:00:00,79.6,79.6,79.57,79.59,60473.0,69.4385,69.4385,69.4124,69.4298,60473.0
2019-05-20 12:30:00,79.59,79.59,79.58,79.58,36888.0,69.4298,69.4298,69.4211,69.4211,36888.0
2019-05-20 13:00:00,79.59,79.59,79.57,79.58,44105.0,69.4298,69.4298,69.4124,69.4211,44105.0
2019-05-20 13:30:00,79.58,79.58,79.57,79.58,38725.0,69.4211,69.4211,69.4124,69.4211,38725.0
2019-05-20 14:00:00,79.57,79.58,79.57,79.58,14248.0,69.4124,69.4211,69.4124,69.4211,14248.0
2019-05-20 14:30:00,79.58,79.58,79.57,79.58,66239.0,69.4211,69.4211,69.4124,69.4211,66239.0
2019-05-20 15:00:00,79.57,79.58,79.56,79.58,51651.0,69.4124,69.4211,69.4036,69.4211,51651.0
2019-05-20 15:30:00,79.58,79.59,79.57,79.59,51203.0,69.4211,69.4298,69.4124,69.4298,51203.0
2019-05-21 09:30:00,79.55,79.56,79.55,79.56,58319.0,69.3949,69.4036,69.3949,69.4036,58319.0
2019-05-21 10:00:00,79.56,79.56,79.55,79.55,26063.0,69.4036,69.4036,69.3949,69.3949,26063.0
2019-05-21 10:30:00,79.56,79.56,79.52,79.53,132022.0,69.4036,69.4036,69.3688,69.3775,132022.0
2019-05-21 11:00:00,79.53,79.54,79.52,79.53,33232.0,69.3775,69.3862,69.3688,69.3775,33232.0
2019-05-21 11:30:00,79.54,79.54,79.53,79.54,40300.0,69.3862,69.3862,69.3775,69.3862,40300.0
2019-05-21 12:00:00,79.54,79.54,79.53,79.54,25840.0,69.3862,69.3862,69.3775,69.3862,25840.0
2019-05-21 12:30:00,79.54,79.54,79.53,79.54,22623.0,69.3862,69.3862,69.3775,69.3862,22623.0
2019-05-21 13:00:00,79.54,79.54,79.53,79.53,35851.0,69.3862,69.3862,69.3775,69.3775,35851.0
2019-05-21 13:30:00,79.53,79.54,79.53,79.54,62868.0,69.3775,69.3862,69.3775,69.3862,62868.0
2019-05-21 14:00:00,79.53,79.54,79.53,79.53,121722.0,69.3775,69.3862,69.3775,69.3775,121722.0
2019-05-21 14:30:00,79.53,79.54,79.53,79.54,93513.0,69.3775,69.3862,69.3775,69.3862,93513.0
2019-05-21 15:00:00,79.53,79.54,79.52,79.53,106764.0,69.3775,69.3862,69.3688,69.3775,106764.0
2019-05-21 15:30:00,79.52,79.53,79.52,79.53,135444.0,69.3688,69.3775,69.3688,69.3775,135444.0
2019-05-22 09:30:00,79.56,79.59,79.56,79.59,50550.0,69.4036,69.4298,69.4036,69.4298,50550.0
2019-05-22 10:00:00,79.59,79.59,79.57,79.58,53867.0,69.4298,69.4298,69.4124,69.4211,53867.0
2019-05-22 10:30:00,79.58,79.6,79.57,79.6,44168.0,69.4211,69.4385,69.4124,69.4385,44168.0
2019-05-22 11:00:00,79.6,79.61,79.59,79.6,25233.0,69.4385,69.4473,69.4298,69.4385,25233.0
2019-05-22 11:30:00,79.59,79.6,79.59,79.6,54543.0,69.4298,69.4385,69.4298,69.4385,54543.0
2019-05-22 12:00:00,79.59,79.61,79.59,79.6,36066.0,69.4298,69.4473,69.4298,69.4385,36066.0
2019-05-22 12:30:00,79.6,79.6,79.59,79.6,82923.0,69.4385,69.4385,69.4298,69.4385,82923.0
2019-05-22 13:00:00,79.59,79.6,79.59,79.59,59302.0,69.4298,69.4385,69.4298,69.4298,59302.0
2019-05-22 13:30:00,79.59,79.6,79.58,79.6,35760.0,69.4298,69.4385,69.4211,69.4385,35760.0
2019-05-22 14:00:00,79.6,79.6,79.58,79.59,103507.0,69.4385,69.4385,69.4211,69.4298,103507.0
2019-05-22 14:30:00,79.6,79.6,79.59,79.6,54732.0,69.4385,69.4385,69.4298,69.4385,54732.0
2019-05-22 15:00:00,79.59,79.6,79.58,79.59,48779.0,69.4298,69.4385,69.4211,69.4298,48779.0
2019-05-22 15:30:00,79.59,79.6,79.58,79.59,105612.0,69.4298,69.4385,69.4211,69.4298,105612.0
2019-05-23 09:30:00,79.64,79.7,79.64,79.7,141214.0,69.4734,69.5258,69.4734,69.5258,141214.0
2019-05-23 10:00:00,79.7,79.73,79.7,79.71,84890.0,69.5258,69.5519,69.5258,69.5345,84890.0
2019-05-23 10:30:00,79.72,79.72,79.7,79.7,38919.0,69.5432,69.5432,69.5258,69.5258,38919.0
2019-05-23 11:00:00,79.7,79.72,79.7,79.72,18555.0,69.5258,69.5432,69.5258,69.5432,18555.0
2019-05-23 11:30:00,79.71,79.74,79.71,79.73,45884.0,69.5345,69.5607,69.5345,69.5519,45884.0
2019-05-23 12:00:00,79.74,79.75,79.72,79.75,49846.0,69.5607,69.5694,69.5432,69.5694,49846.0
2019-05-23 12:30:00,79.75,79.76,79.74,79.75,48636.0,69.5694,69.5781,69.5607,69.5694,48636.0
2019-05-23 13:00:00,79.76,79.78,79.74,79.75,97081.0,69.5781,69.5956,69.5607,69.5694,97081.0
2019-05-23 13:30:00,79.74,79.76,79.74,79.76,118055.0,69.5607,69.5781,69.5607,69.5781,118055.0
2019-05-23 14:00:00,79.76,79.77,79.75,79.76,129370.0,69.5781,69.5868,69.5694,69.5781,129370.0
2019-05-23 14:30:00,79.76,79.77,79.76,79.77,23147.0,69.5781,69.5868,69.5781,69.5868,23147.0
2019-05-23 15:00:00,79.76,79.77,79.74,79.74,65335.0,69.5781,69.5868,69.5607,69.5607,65335.0
2019-05-23 15:30:00,79.74,79.76,79.74,79.75,117758.0,69.5607,69.5781,69.5607,69.5694,117758.0
2019-05-24 09:30:00,79.75,79.75,79.73,79.74,56137.0,69.5694,69.5694,69.5519,69.5607,56137.0
2019-05-24 10:00:00,79.74,79.74,79.72,79.73,46445.0,69.5607,69.5607,69.5432,69.5519,46445.0
2019-05-24 10:30:00,79.73,79.76,79.72,79.75,27848.0,69.5519,69.5781,69.5432,69.5694,27848.0
2019-05-24 11:00:00,79.76,79.76,79.74,79.75,90262.0,69.5781,69.5781,69.5607,69.5694,90262.0
2019-05-24 11:30:00,79.75,79.75,79.73,79.74,24846.0,69.5694,69.5694,69.5519,69.5607,24846.0
2019-05-24 12:00:00,79.73,79.74,79.72,79.73,56240.0,69.5519,69.5607,69.5432,69.5519,56240.0
2019-05-24 12:30:00,79.73,79.73,79.72,79.73,93710.0,69.5519,69.5519,69.5432,69.5519,93710.0
2019-05-24 13:00:00,79.73,79.74,79.72,79.74,103798.0,69.5519,69.5607,69.5432,69.5607,103798.0
2019-05-24 13:30:00,79.74,79.75,79.73,79.75,152837.0,69.5607,69.5694,69.5519,69.5694,152837.0
2019-05-24 14:00:00,79.75,79.75,79.74,79.75,74778.0,69.5694,69.5694,69.5607,69.5694,74778.0
2019-05-24 14:30:00,79.74,79.76,79.74,79.76,99439.0,69.5607,69.5781,69.5607,69.5781,99439.0
2019-05-24 15:00:00,79.76,79.76,79.75,79.76,82517.0,69.5781,69.5781,69.5694,69.5781,82517.0
2019-05-24 15:30:00,79.76,79.76,79.75,79.76,140818.0,69.5781,69.5781,69.5694,69.5781,140818.0
2019-05-28 09:30:00,79.78,79.81,79.78,79.79,48188.0,69.5956,69.6217,69.5956,69.6043,48188.0
2019-05-28 10:00:00,79.79,79.79,79.75,79.77,4762866.0,69.6043,69.6043,69.5694,69.5868,4762866.0
2019-05-28 10:30:00,79.77,79.79,79.76,79.79,93709.0,69.5868,69.6043,69.5781,69.6043,93709.0
2019-05-28 11:00:00,79.79,79.79,79.77,79.78,111038.0,69.6043,69.6043,69.5868,69.5956,111038.0
2019-05-28 11:30:00,79.79,79.82,79.78,79.81,37942.0,69.6043,69.6305,69.5956,69.6217,37942.0
2019-05-28 12:00:00,79.81,79.82,79.8,79.81,82677.0,69.6217,69.6305,69.613,69.6217,82677.0
2019-05-28 12:30:00,79.81,79.82,79.8,79.81,25925.0,69.6217,69.6305,69.613,69.6217,25925.0
2019-05-28 13:00:00,79.81,79.82,79.8,79.81,32667.0,69.6217,69.6305,69.613,69.6217,32667.0
2019-05-28 13:30:00,79.8,79.82,79.8,79.81,28146.0,69.613,69.6305,69.613,69.6217,28146.0
2019-05-28 14:00:00,79.81,79.83,79.81,79.83,76186.0,69.6217,69.6392,69.6217,69.6392,76186.0
2019-05-28 14:30:00,79.82,79.83,79.82,79.82,117824.0,69.6305,69.6392,69.6305,69.6305,117824.0
2019-05-28 15:00:00,79.83,79.83,79.82,79.83,69702.0,69.6392,69.6392,69.6305,69.6392,69702.0
2019-05-28 15:30:00,79.83,79.84,79.82,79.83,90328.0,69.6392,69.6479,69.6305,69.6392,90328.0
2019-05-29 09:30:00,79.91,79.91,79.89,79.89,51497.0,69.709,69.709,69.6915,69.6915,51497.0
2019-05-29 10:00:00,79.9,79.9,79.88,79.89,48780.0,69.7002,69.7002,69.6828,69.6915,48780.0
2019-05-29 10:30:00,79.89,79.9,79.88,79.9,35716.0,69.6915,69.7002,69.6828,69.7002,35716.0
2019-05-29 11:00:00,79.89,79.9,79.88,79.9,33551.0,69.6915,69.7002,69.6828,69.7002,33551.0
2019-05-29 11:30:00,79.9,79.93,79.89,79.92,40138.0,69.7002,69.7264,69.6915,69.7177,40138.0
2019-05-29 12:00:00,79.93,79.93,79.91,79.92,30338.0,69.7264,69.7264,69.709,69.7177,30338.0
2019-05-29 12:30:00,79.92,79.92,79.9,79.9,65566.0,69.7177,69.7177,69.7002,69.7002,65566.0
2019-05-29 13:00:00,79.91,79.91,79.87,79.88,134638.0,69.709,69.709,69.6741,69.6828,134638.0
2019-05-29 13:30:00,79.88,79.89,79.87,79.88,44530.0,69.6828,69.6915,69.6741,69.6828,44530.0
2019-05-29 14:00:00,79.89,79.9,79.88,79.89,111937.0,69.6915,69.7002,69.6828,69.6915,111937.0
2019-05-29 14:30:00,79.9,79.9,79.88,79.89,126818.0,69.7002,69.7002,69.6828,69.6915,126818.0
2019-05-29 15:00:00,79.89,79.89,79.87,79.88,123766.0,69.6915,69.6915,69.6741,69.6828,123766.0
2019-05-29 15:30:00,79.88,79.88,79.85,79.86,226593.0,69.6828,69.6828,69.6566,69.6654,226593.0
2019-05-30 09:30:00,79.85,79.86,79.83,79.83,42683.0,69.6566,69.6654,69.6392,69.6392,42683.0
2019-05-30 10:00:00,79.84,79.84,79.82,79.83,152111.0,69.6479,69.6479,69.6305,69.6392,152111.0
2019-05-30 10:30:00,79.83,79.85,79.82,79.84,121084.0,69.6392,69.6566,69.6305,69.6479,121084.0
2019-05-30 11:00:00,79.84,79.88,79.84,79.88,32735.0,69.6479,69.6828,69.6479,69.6828,32735.0
2019-05-30 11:30:00,79.87,79.89,79.87,79.89,58861.0,69.6741,69.6915,69.6741,69.6915,58861.0
2019-05-30 12:00:00,79.89,79.89,79.88,79.88,26353.0,69.6915,69.6915,69.6828,69.6828,26353.0
2019-05-30 12:30:00,79.89,79.89,79.87,79.87,72487.0,69.6915,69.6915,69.6741,69.6741,72487.0
2019-05-30 13:00:00,79.88,79.89,79.87,79.89,20730.0,69.6828,69.6915,69.6741,69.6915,20730.0
2019-05-30 13:30:00,79.89,79.89,79.88,79.88,28999.0,69.6915,69.6915,69.6828,69.6828,28999.0
2019-05-30 14:00:00,79.89,79.9,79.88,79.89,79342.0,69.6915,69.7002,69.6828,69.6915,79342.0
2019-05-30 14:30:00,79.9,79.92,79.89,79.92,59480.0,69.7002,69.7177,69.6915,69.7177,59480.0
2019-05-30 15:00:00,79.92,79.94,79.91,79.94,135908.0,69.7177,69.7351,69.709,69.7351,135908.0
2019-05-30 15:30:00,79.93,79.94,79.93,79.94,79559.0,69.7264,69.7351,69.7264,69.7351,79559.0
2019-05-31 09:30:00,80.01,80.06,80.01,80.05,287991.0,69.7962,69.8398,69.7962,69.8311,287991.0
2019-05-31 10:00:00,80.05,80.07,80.04,80.06,44334.0,69.8311,69.8485,69.8224,69.8398,44334.0
2019-05-31 10:30:00,80.07,80.07,80.04,80.04,79783.0,69.8485,69.8485,69.8224,69.8224,79783.0
2019-05-31 11:00:00,80.05,80.05,80.03,80.03,86134.0,69.8311,69.8311,69.8137,69.8137,86134.0
2019-05-31 11:30:00,80.04,80.05,80.03,80.05,26904.0,69.8224,69.8311,69.8137,69.8311,26904.0
2019-05-31 12:00:00,80.05,80.06,80.04,80.05,30354.0,69.8311,69.8398,69.8224,69.8311,30354.0
2019-05-31 12:30:00,80.06,80.07,80.05,80.07,34891.0,69.8398,69.8485,69.8311,69.8485,34891.0
2019-05-31 13:00:00,80.07,80.1,80.06,80.09,73263.0,69.8485,69.8747,69.8398,69.866,73263.0
2019-05-31 13:30:00,80.1,80.11,80.07,80.1,144852.0,69.8747,69.8834,69.8485,69.8747,144852.0
2019-05-31 14:00:00,80.09,80.13,80.09,80.12,109265.0,69.866,69.9009,69.866,69.8922,109265.0
2019-05-31 14:30:00,80.12,80.14,80.1,80.13,48991.0,69.8922,69.9096,69.8747,69.9009,48991.0
2019-05-31 15:00:00,80.13,80.14,80.12,80.13,125144.0,69.9009,69.9096,69.8922,69.9009,125144.0
2019-05-31 15:30:00,80.13,80.15,80.12,80.13,397399.0,69.9009,69.9183,69.8922,69.9009,397399.0
2019-06-03 09:30:00,80.1,80.11,80.07,80.09,184566.0,70.0124,70.0211,69.9862,70.0036,184566.0
2019-06-03 10:00:00,80.1,80.1,80.08,80.08,147825.0,70.0124,70.0124,69.9949,69.9949,147825.0
2019-06-03 10:30:00,80.08,80.08,80.05,80.05,174816.0,69.9949,69.9949,69.9687,69.9687,174816.0
2019-06-03 11:00:00,80.06,80.08,80.05,80.06,168868.0,69.9774,69.9949,69.9687,69.9774,168868.0
2019-06-03 11:30:00,80.06,80.07,80.04,80.06,151929.0,69.9774,69.9862,69.9599,69.9774,151929.0
2019-06-03 12:00:00,80.05,80.07,80.05,80.06,45375.0,69.9687,69.9862,69.9687,69.9774,45375.0
2019-06-03 12:30:00,80.06,80.08,80.06,80.08,116178.0,69.9774,69.9949,69.9774,69.9949,116178.0
2019-06-03 13:00:00,80.08,80.12,80.07,80.12,138960.0,69.9949,70.0299,69.9862,70.0299,138960.0
2019-06-03 13:30:00,80.12,80.14,80.11,80.12,74187.0,70.0299,70.0474,70.0211,70.0299,74187.0
2019-06-03 14:00:00,80.11,80.13,80.11,80.13,142754.0,70.0211,70.0386,70.0211,70.0386,142754.0
2019-06-03 14:30:00,80.13,80.16,80.12,80.16,133748.0,70.0386,70.0648,70.0299,70.0648,133748.0
2019-06-03 15:00:00,80.15,80.2,80.15,80.19,161334.0,70.0561,70.0998,70.0561,70.0911,161334.0
2019-06-03 15:30:00,80.19,80.2,80.17,80.18,265128.0,70.0911,70.0998,70.0736,70.0823,265128.0
2019-06-04 09:30:00,80.03,80.14,80.03,80.11,148700.0,69.9512,70.0474,69.9512,70.0211,148700.0
2019-06-04 10:00:00,80.11,80.13,80.08,80.11,214991.0,70.0211,70.0386,69.9949,70.0211,214991.0
2019-06-04 10:30:00,80.1,80.1,80.06,80.06,181115.0,70.0124,70.0124,69.9774,69.9774,181115.0
2019-06-04 11:00:00,80.06,80.07,80.05,80.07,123788.0,69.9774,69.9862,69.9687,69.9862,123788.0
2019-06-04 11:30:00,80.06,80.08,80.06,80.07,193361.0,69.9774,69.9949,69.9774,69.9862,193361.0
2019-06-04 12:00:00,80.07,80.09,80.07,80.08,68326.0,69.9862,70.0036,69.9862,69.9949,68326.0
2019-06-04 12:30:00,80.08,80.09,80.07,80.07,87228.0,69.9949,70.0036,69.9862,69.9862,87228.0
2019-06-04 13:00:00,80.07,80.09,80.07,80.09,175896.0,69.9862,70.0036,69.9862,70.0036,175896.0
2019-06-04 13:30:00,80.09,80.1,80.09,80.09,192900.0,70.0036,70.0124,70.0036,70.0036,192900.0
2019-06-04 14:00:00,80.1,80.13,80.09,80.1,213980.0,70.0124,70.0386,70.0036,70.0124,213980.0
2019-06-04 14:30:00,80.11,80.13,80.1,80.13,173752.0,70.0211,70.0386,70.0124,70.0386,173752.0
2019-06-04 15:00:00,80.13,80.13,80.11,80.12,229406.0,70.0386,70.0386,70.0211,70.0299,229406.0
2019-06-04 15:30:00,80.11,80.14,80.11,80.13,189361.0,70.0211,70.0474,70.0211,70.0386,189361.0
2019-06-05 09:30:00,80.26,80.3,80.26,80.29,93849.0,70.1522,70.1872,70.1522,70.1785,93849.0
2019-06-05 10:00:00,80.29,80.3,80.24,80.26,231542.0,70.1785,70.1872,70.1348,70.1522,231542.0
2019-06-05 10:30:00,80.26,80.28,80.24,80.24,167399.0,70.1522,70.1697,70.1348,70.1348,167399.0
2019-06-05 11:00:00,80.25,80.26,80.22,80.22,183263.0,70.1435,70.1522,70.1173,70.1173,183263.0
2019-06-05 11:30:00,80.23,80.23,80.19,80.2,224983.0,70.126,70.126,70.0911,70.0998,224983.0
2019-06-05 12:00:00,80.2,80.21,80.19,80.2,60860.0,70.0998,70.1085,70.0911,70.0998,60860.0
2019-06-05 12:30:00,80.2,80.21,80.18,80.18,63933.0,70.0998,70.1085,70.0823,70.0823,63933.0
2019-06-05 13:00:00,80.18,80.2,80.18,80.2,95488.0,70.0823,70.0998,70.0823,70.0998,95488.0
2019-06-05 13:30:00,80.19,80.2,80.18,80.19,84262.0,70.0911,70.0998,70.0823,70.0911,84262.0
2019-06-05 14:00:00,80.2,80.21,80.19,80.2,111245.0,70.0998,70.1085,70.0911,70.0998,111245.0
2019-06-05 14:30:00,80.2,80.21,80.18,80.2,139760.0,70.0998,70.1085,70.0823,70.0998,139760.0
2019-06-05 15:00:00,80.21,80.21,80.19,80.19,153461.0,70.1085,70.1085,70.0911,70.0911,153461.0
2019-06-05 15:30:00,80.19,80.21,80.19,80.2,187547.0,70.0911,70.1085,70.0911,70.0998,187547.0
2019-06-06 09:30:00,80.19,80.21,80.18,80.2,77419.0,70.0911,70.1085,70.0823,70.0998,77419.0
2019-06-06 10:00:00,80.2,80.21,80.19,80.2,62211.0,70.0998,70.1085,70.0911,70.0998,62211.0
2019-06-06 10:30:00,80.2,80.21,80.19,80.19,101777.0,70.0998,70.1085,70.0911,70.0911,101777.0
2019-06-06 11:00:00,80.2,80.2,80.19,80.2,72291.0,70.0998,70.0998,70.0911,70.0998,72291.0
2019-06-06 11:30:00,80.19,80.21,80.19,80.2,57815.0,70.0911,70.1085,70.0911,70.0998,57815.0
2019-06-06 12:00:00,80.2,80.21,80.19,80.19,82611.0,70.0998,70.1085,70.0911,70.0911,82611.0
2019-06-06 12:30:00,80.19,80.2,80.19,80.19,58521.0,70.0911,70.0998,70.0911,70.0911,58521.0
2019-06-06 13:00:00,80.19,80.2,80.18,80.18,124512.0,70.0911,70.0998,70.0823,70.0823,124512.0
2019-06-06 13:30:00,80.18,80.19,80.18,80.18,56456.0,70.0823,70.0911,70.0823,70.0823,56456.0
2019-06-06 14:00:00,80.19,80.19,80.17,80.17,90149.0,70.0911,70.0911,70.0736,70.0736,90149.0
2019-06-06 14:30:00,80.17,80.18,80.14,80.15,383682.0,70.0736,70.0823,70.0474,70.0561,383682.0
2019-06-06 15:00:00,80.16,80.16,80.12,80.14,161110.0,70.0648,70.0648,70.0299,70.0474,161110.0
2019-06-06 15:30:00,80.14,80.14,80.11,80.12,201152.0,70.0474,70.0474,70.0211,70.0299,201152.0
2019-06-07 09:30:00,80.29,80.31,80.26,80.29,91902.0,70.1785,70.1959,70.1522,70.1785,91902.0
2019-06-07 10:00:00,80.29,80.29,80.28,80.28,67538.0,70.1785,70.1785,70.1697,70.1697,67538.0
2019-06-07 10:30:00,80.28,80.29,80.27,80.27,495680.0,70.1697,70.1785,70.161,70.161,495680.0
2019-06-07 11:00:00,80.27,80.29,80.27,80.28,84563.0,70.161,70.1785,70.161,70.1697,84563.0
2019-06-07 11:30:00,80.28,80.28,80.22,80.22,236954.0,70.1697,70.1697,70.1173,70.1173,236954.0
2019-06-07 12:00:00,80.23,80.25,80.22,80.24,88174.0,70.126,70.1435,70.1173,70.1348,88174.0
2019-06-07 12:30:00,80.24,80.25,80.23,80.25,130346.0,70.1348,70.1435,70.126,70.1435,130346.0
2019-06-07 13:00:00,80.24,80.25,80.2,80.2,138054.0,70.1348,70.1435,70.0998,70.0998,138054.0
2019-06-07 13:30:00,80.2,80.22,80.2,80.22,96944.0,70.0998,70.1173,70.0998,70.1173,96944.0
2019-06-07 14:00:00,80.21,80.22,80.19,80.2,61393.0,70.1085,70.1173,70.0911,70.0998,61393.0
2019-06-07 14:30:00,80.2,80.21,80.2,80.2,74272.0,70.0998,70.1085,70.0998,70.0998,74272.0
2019-06-07 15:00:00,80.2,80.22,80.2,80.2,168580.0,70.0998,70.1173,70.0998,70.0998,168580.0
2019-06-07 15:30:00,80.2,80.23,80.2,80.22,140992.0,70.0998,70.126,70.0998,70.1173,140992.0
2019-06-10 09:30:00,80.17,80.17,80.14,80.15,215758.0,70.0736,70.0736,70.0474,70.0561,215758.0
2019-06-10 10:00:00,80.15,80.15,80.12,80.15,207647.0,70.0561,70.0561,70.0299,70.0561,207647.0
2019-06-10 10:30:00,80.15,80.15,80.13,80.15,50995.0,70.0561,70.0561,70.0386,70.0561,50995.0
2019-06-10 11:00:00,80.14,80.15,80.13,80.15,170015.0,70.0474,70.0561,70.0386,70.0561,170015.0
2019-06-10 11:30:00,80.14,80.15,80.12,80.12,122114.0,70.0474,70.0561,70.0299,70.0299,122114.0
2019-06-10 12:00:00,80.12,80.13,80.11,80.13,58142.0,70.0299,70.0386,70.0211,70.0386,58142.0
2019-06-10 12:30:00,80.13,80.13,80.12,80.12,55252.0,70.0386,70.0386,70.0299,70.0299,55252.0
2019-06-10 13:00:00,80.12,80.13,80.11,80.12,175774.0,70.0299,70.0386,70.0211,70.0299,175774.0
2019-06-10 13:30:00,80.11,80.13,80.11,80.12,87718.0,70.0211,70.0386,70.0211,70.0299,87718.0
2019-06-10 14:00:00,80.12,80.15,80.12,80.13,188674.0,70.0299,70.0561,70.0299,70.0386,188674.0
2019-06-10 14:30:00,80.14,80.14,80.12,80.12,82034.0,70.0474,70.0474,70.0299,70.0299,82034.0
2019-06-10 15:00:00,80.12,80.13,80.12,80.12,125107.0,70.0299,70.0386,70.0299,70.0299,125107.0
2019-06-10 15:30:00,80.12,80.13,80.12,80.12,247452.0,70.0299,70.0386,70.0299,70.0299,247452.0
2019-06-11 09:30:00,80.09,80.1,80.07,80.08,97499.0,70.0036,70.0124,69.9862,69.9949,97499.0
2019-06-11 10:00:00,80.07,80.09,80.07,80.09,33950.0,69.9862,70.0036,69.9862,70.0036,33950.0
2019-06-11 10:30:00,80.09,80.09,80.08,80.09,35737.0,70.0036,70.0036,69.9949,70.0036,35737.0
2019-06-11 11:00:00,80.09,80.09,80.08,80.09,72639.0,70.0036,70.0036,69.9949,70.0036,72639.0
2019-06-11 11:30:00,80.08,80.1,80.08,80.09,56665.0,69.9949,70.0124,69.9949,70.0036,56665.0
2019-06-11 12:00:00,80.09,80.11,80.09,80.11,162238.0,70.0036,70.0211,70.0036,70.0211,162238.0
2019-06-11 12:30:00,80.1,80.11,80.1,80.11,30121.0,70.0124,70.0211,70.0124,70.0211,30121.0
2019-06-11 13:00:00,80.1,80.12,80.1,80.12,62419.0,70.0124,70.0299,70.0124,70.0299,62419.0
2019-06-11 13:30:00,80.12,80.12,80.11,80.11,36735.0,70.0299,70.0299,70.0211,70.0211,36735.0
2019-06-11 14:00:00,80.12,80.12,80.11,80.11,121585.0,70.0299,70.0299,70.0211,70.0211,121585.0
2019-06-11 14:30:00,80.12,80.12,80.11,80.12,72649.0,70.0299,70.0299,70.0211,70.0299,72649.0
2019-06-11 15:00:00,80.12,80.12,80.1,80.11,94284.0,70.0299,70.0299,70.0124,70.0211,94284.0
2019-06-11 15:30:00,80.1,80.11,80.09,80.1,134783.0,70.0124,70.0211,70.0036,70.0124,134783.0
2019-06-12 09:30:00,80.13,80.17,80.13,80.17,62151.0,70.0386,70.0736,70.0386,70.0736,62151.0
2019-06-12 10:00:00,80.16,80.19,80.16,80.19,70407.0,70.0648,70.0911,70.0648,70.0911,70407.0
2019-06-12 10:30:00,80.19,80.2,80.18,80.19,89705.0,70.0911,70.0998,70.0823,70.0911,89705.0
2019-06-12 11:00:00,80.19,80.21,80.18,80.19,55566.0,70.0911,70.1085,70.0823,70.0911,55566.0
2019-06-12 11:30:00,80.19,80.21,80.18,80.2,88565.0,70.0911,70.1085,70.0823,70.0998,88565.0
2019-06-12 12:00:00,80.2,80.21,80.18,80.18,49533.0,70.0998,70.1085,70.0823,70.0823,49533.0
2019-06-12 12:30:00,80.18,80.19,80.18,80.18,41093.0,70.0823,70.0911,70.0823,70.0823,41093.0
2019-06-12 13:00:00,80.18,80.19,80.18,80.18,62829.0,70.0823,70.0911,70.0823,70.0823,62829.0
2019-06-12 13:30:00,80.18,80.19,80.18,80.18,42351.0,70.0823,70.0911,70.0823,70.0823,42351.0
2019-06-12 14:00:00,80.19,80.19,80.18,80.19,86322.0,70.0911,70.0911,70.0823,70.0911,86322.0
2019-06-12 14:30:00,80.18,80.19,80.17,80.17,237942.0,70.0823,70.0911,70.0736,70.0736,237942.0
2019-06-12 15:00:00,80.17,80.18,80.17,80.17,61002.0,70.0736,70.0823,70.0736,70.0736,61002.0
2019-06-12 15:30:00,80.17,80.19,80.17,80.19,95494.0,70.0736,70.0911,70.0736,70.0911,95494.0
2019-06-13 09:30:00,80.22,80.23,80.21,80.23,47205.0,70.1173,70.126,70.1085,70.126,47205.0
2019-06-13 10:00:00,80.23,80.24,80.22,80.23,40738.0,70.126,70.1348,70.1173,70.126,40738.0
2019-06-13 10:30:00,80.23,80.24,80.23,80.23,23095.0,70.126,70.1348,70.126,70.126,23095.0
2019-06-13 11:00:00,80.23,80.24,80.23,80.24,34876.0,70.126,70.1348,70.126,70.1348,34876.0
2019-06-13 11:30:00,80.24,80.24,80.23,80.23,30444.0,70.1348,70.1348,70.126,70.126,30444.0
2019-06-13 12:00:00,80.24,80.26,80.23,80.26,49960.0,70.1348,70.1522,70.126,70.1522,49960.0
2019-06-13 12:30:00,80.26,80.27,80.25,80.25,47089.0,70.1522,70.161,70.1435,70.1435,47089.0
2019-06-13 13:00:00,80.26,80.27,80.25,80.27,26039.0,70.1522,70.161,70.1435,70.161,26039.0
2019-06-13 13:30:00,80.27,80.28,80.26,80.28,49171.0,70.161,70.1697,70.1522,70.1697,49171.0
2019-06-13 14:00:00,80.28,80.3,80.27,80.29,89035.0,70.1697,70.1872,70.161,70.1785,89035.0
2019-06-13 14:30:00,80.3,80.3,80.29,80.3,47001.0,70.1872,70.1872,70.1785,70.1872,47001.0
2019-06-13 15:00:00,80.29,80.3,80.28,80.28,62620.0,70.1785,70.1872,70.1697,70.1697,62620.0
2019-06-13 15:30:00,80.29,80.29,80.26,80.27,59165.0,70.1785,70.1785,70.1522,70.161,59165.0
2019-06-14 09:30:00,80.23,80.26,80.23,80.26,87348.0,70.126,70.1522,70.126,70.1522,87348.0
2019-06-14 10:00:00,80.26,80.28,80.25,80.28,69144.0,70.1522,70.1697,70.1435,70.1697,69144.0
2019-06-14 10:30:00,80.28,80.28,80.26,80.27,37347.0,70.1697,70.1697,70.1522,70.161,37347.0
2019-06-14 11:00:00,80.27,80.3,80.26,80.3,84040.0,70.161,70.1872,70.1522,70.1872,84040.0
2019-06-14 11:30:00,80.29,80.3,80.28,80.29,54940.0,70.1785,70.1872,70.1697,70.1785,54940.0
2019-06-14 12:00:00,80.29,80.29,80.28,80.29,40157.0,70.1785,70.1785,70.1697,70.1785,40157.0
2019-06-14 12:30:00,80.29,80.29,80.28,80.28,94870.0,70.1785,70.1785,70.1697,70.1697,94870.0
2019-06-14 13:00:00,80.29,80.29,80.28,80.29,27821.0,70.1785,70.1785,70.1697,70.1785,27821.0
2019-06-14 13:30:00,80.29,80.29,80.28,80.29,86435.0,70.1785,70.1785,70.1697,70.1785,86435.0
2019-06-14 14:00:00,80.29,80.29,80.27,80.28,58643.0,70.1785,70.1785,70.161,70.1697,58643.0
2019-06-14 14:30:00,80.28,80.29,80.28,80.28,62163.0,70.1697,70.1785,70.1697,70.1697,62163.0
2019-06-14 15:00:00,80.29,80.29,80.27,80.28,43898.0,70.1785,70.1785,70.161,70.1697,43898.0
2019-06-14 15:30:00,80.28,80.29,80.27,80.29,85148.0,70.1697,70.1785,70.161,70.1785,85148.0
2019-06-17 09:30:00,80.24,80.26,80.23,80.24,62998.0,70.1348,70.1522,70.126,70.1348,62998.0
2019-06-17 10:00:00,80.23,80.24,80.23,80.23,16616.0,70.126,70.1348,70.126,70.126,16616.0
2019-06-17 10:30:00,80.23,80.25,80.21,80.24,947393.0,70.126,70.1435,70.1085,70.1348,947393.0
2019-06-17 11:00:00,80.24,80.25,80.24,80.24,30896.0,70.1348,70.1435,70.1348,70.1348,30896.0
2019-06-17 11:30:00,80.24,80.26,80.24,80.26,81419.0,70.1348,70.1522,70.1348,70.1522,81419.0
2019-06-17 12:00:00,80.26,80.27,80.25,80.27,26517.0,70.1522,70.161,70.1435,70.161,26517.0
2019-06-17 12:30:00,80.27,80.27,80.25,80.26,40768.0,70.161,70.161,70.1435,70.1522,40768.0
2019-06-17 13:00:00,80.26,80.27,80.25,80.26,23092.0,70.1522,70.161,70.1435,70.1522,23092.0
2019-06-17 13:30:00,80.26,80.27,80.25,80.26,56835.0,70.1522,70.161,70.1435,70.1522,56835.0
2019-06-17 14:00:00,80.26,80.26,80.25,80.26,80728.0,70.1522,70.1522,70.1435,70.1522,80728.0
2019-06-17 14:30:00,80.26,80.26,80.24,80.25,61279.0,70.1522,70.1522,70.1348,70.1435,61279.0
2019-06-17 15:00:00,80.25,80.25,80.24,80.24,30637.0,70.1435,70.1435,70.1348,70.1348,30637.0
2019-06-17 15:30:00,80.24,80.25,80.24,80.25,123509.0,70.1348,70.1435,70.1348,70.1435,123509.0
2019-06-18 09:30:00,80.37,80.38,80.28,80.28,288504.0,70.2484,70.2571,70.1697,70.1697,288504.0
2019-06-18 10:00:00,80.29,80.31,80.28,80.3,55365.0,70.1785,70.1959,70.1697,70.1872,55365.0
2019-06-18 10:30:00,80.3,80.33,80.29,80.33,54090.0,70.1872,70.2134,70.1785,70.2134,54090.0
2019-06-18 11:00:00,80.33,80.37,80.32,80.34,228711.0,70.2134,70.2484,70.2047,70.2222,228711.0
2019-06-18 11:30:00,80.33,80.34,80.32,80.32,120119.0,70.2134,70.2222,70.2047,70.2047,120119.0
2019-06-18 12:00:00,80.33,80.33,80.32,80.32,43426.0,70.2134,70.2134,70.2047,70.2047,43426.0
2019-06-18 12:30:00,80.32,80.33,80.3,80.31,292712.0,70.2047,70.2134,70.1872,70.1959,292712.0
2019-06-18 13:00:00,80.3,80.31,80.3,80.31,153723.0,70.1872,70.1959,70.1872,70.1959,153723.0
2019-06-18 13:30:00,80.31,80.31,80.3,80.31,117014.0,70.1959,70.1959,70.1872,70.1959,117014.0
2019-06-18 14:00:00,80.3,80.31,80.3,80.31,70245.0,70.1872,70.1959,70.1872,70.1959,70245.0
2019-06-18 14:30:00,80.31,80.31,80.3,80.3,70370.0,70.1959,70.1959,70.1872,70.1872,70370.0
2019-06-18 15:00:00,80.31,80.31,80.3,80.3,40129.0,70.1959,70.1959,70.1872,70.1872,40129.0
2019-06-18 15:30:00,80.31,80.31,80.28,80.29,117817.0,70.1959,70.1959,70.1697,70.1785,117817.0
2019-06-19 09:30:00,80.24,80.25,80.23,80.23,58313.0,70.1348,70.1435,70.126,70.126,58313.0
2019-06-19 10:00:00,80.23,80.24,80.23,80.24,49332.0,70.126,70.1348,70.126,70.1348,49332.0
2019-06-19 10:30:00,80.24,80.25,80.23,80.23,72345.0,70.1348,70.1435,70.126,70.126,72345.0
2019-06-19 11:00:00,80.23,80.26,80.23,80.26,40604.0,70.126,70.1522,70.126,70.1522,40604.0
2019-06-19 11:30:00,80.25,80.26,80.24,80.25,35609.0,70.1435,70.1522,70.1348,70.1435,35609.0
2019-06-19 12:00:00,80.25,80.26,80.24,80.26,83211.0,70.1435,70.1522,70.1348,70.1522,83211.0
2019-06-19 12:30:00,80.26,80.26,80.24,80.25,112570.0,70.1522,70.1522,70.1348,70.1435,112570.0
2019-06-19 13:00:00,80.25,80.27,80.24,80.26,39032.0,70.1435,70.161,70.1348,70.1522,39032.0
2019-06-19 13:30:00,80.26,80.27,80.24,80.25,146465.0,70.1522,70.161,70.1348,70.1435,146465.0
2019-06-19 14:00:00,80.28,80.43,80.26,80.42,436128.0,70.1697,70.3008,70.1522,70.2921,436128.0
2019-06-19 14:30:00,80.42,80.5,80.4,80.48,237510.0,70.2921,70.362,70.2746,70.3445,237510.0
2019-06-19 15:00:00,80.48,80.51,80.46,80.51,210746.0,70.3445,70.3708,70.3271,70.3708,210746.0
2019-06-19 15:30:00,80.5,80.51,80.49,80.5,177053.0,70.362,70.3708,70.3533,70.362,177053.0
2019-06-20 09:30:00,80.58,80.61,80.57,80.61,54857.0,70.4319,70.4582,70.4232,70.4582,54857.0
2019-06-20 10:00:00,80.6,80.61,80.59,80.61,61350.0,70.4494,70.4582,70.4407,70.4582,61350.0
2019-06-20 10:30:00,80.61,80.63,80.6,80.62,48466.0,70.4582,70.4756,70.4494,70.4669,48466.0
2019-06-20 11:00:00,80.62,80.64,80.61,80.64,235826.0,70.4669,70.4844,70.4582,70.4844,235826.0
2019-06-20 11:30:00,80.63,80.64,80.62,80.63,147608.0,70.4756,70.4844,70.4669,70.4756,147608.0
2019-06-20 12:00:00,80.63,80.63,80.59,80.59,131435.0,70.4756,70.4756,70.4407,70.4407,131435.0
2019-06-20 12:30:00,80.59,80.61,80.58,80.61,77045.0,70.4407,70.4582,70.4319,70.4582,77045.0
2019-06-20 13:00:00,80.6,80.61,80.58,80.58,133062.0,70.4494,70.4582,70.4319,70.4319,133062.0
2019-06-20 13:30:00,80.58,80.6,80.58,80.59,126497.0,70.4319,70.4494,70.4319,70.4407,126497.0
2019-06-20 14:00:00,80.59,80.6,80.58,80.58,96428.0,70.4407,70.4494,70.4319,70.4319,96428.0
2019-06-20 14:30:00,80.59,80.59,80.58,80.59,84771.0,70.4407,70.4407,70.4319,70.4407,84771.0
2019-06-20 15:00:00,80.59,80.6,80.58,80.59,231194.0,70.4407,70.4494,70.4319,70.4407,231194.0
2019-06-20 15:30:00,80.59,80.59,80.55,80.55,228465.0,70.4407,70.4407,70.4057,70.4057,228465.0
2019-06-21 09:30:00,80.46,80.49,80.44,80.44,203557.0,70.3271,70.3533,70.3096,70.3096,203557.0
2019-06-21 10:00:00,80.45,80.46,80.44,80.44,80732.0,70.3183,70.3271,70.3096,70.3096,80732.0
2019-06-21 10:30:00,80.45,80.45,80.43,80.44,86292.0,70.3183,70.3183,70.3008,70.3096,86292.0
2019-06-21 11:00:00,80.44,80.46,80.43,80.45,42226.0,70.3096,70.3271,70.3008,70.3183,42226.0
2019-06-21 11:30:00,80.46,80.47,80.44,80.46,54391.0,70.3271,70.3358,70.3096,70.3271,54391.0
2019-06-21 12:00:00,80.45,80.48,80.45,80.47,798209.0,70.3183,70.3445,70.3183,70.3358,798209.0
2019-06-21 12:30:00,80.47,80.47,80.45,80.46,56146.0,70.3358,70.3358,70.3183,70.3271,56146.0
2019-06-21 13:00:00,80.45,80.47,80.45,80.46,30184.0,70.3183,70.3358,70.3183,70.3271,30184.0
2019-06-21 13:30:00,80.46,80.46,80.44,80.44,46759.0,70.3271,70.3271,70.3096,70.3096,46759.0
2019-06-21 14:00:00,80.45,80.46,80.44,80.45,90381.0,70.3183,70.3271,70.3096,70.3183,90381.0
2019-06-21 14:30:00,80.45,80.47,80.45,80.46,88467.0,70.3183,70.3358,70.3183,70.3271,88467.0
2019-06-21 15:00:00,80.47,80.47,80.46,80.47,56615.0,70.3358,70.3358,70.3271,70.3358,56615.0
2019-06-21 15:30:00,80.47,80.49,80.46,80.49,95970.0,70.3358,70.3533,70.3271,70.3533,95970.0
2019-06-24 09:30:00,80.52,80.53,80.51,80.53,55062.0,70.3795,70.3882,70.3708,70.3882,55062.0
2019-06-24 10:00:00,80.52,80.53,80.52,80.53,12008.0,70.3795,70.3882,70.3795,70.3882,12008.0
2019-06-24 10:30:00,80.52,80.57,80.52,80.57,97126.0,70.3795,70.4232,70.3795,70.4232,97126.0
2019-06-24 11:00:00,80.56,80.57,80.55,80.56,62075.0,70.4145,70.4232,70.4057,70.4145,62075.0
2019-06-24 11:30:00,80.56,80.57,80.56,80.56,59459.0,70.4145,70.4232,70.4145,70.4145,59459.0
2019-06-24 12:00:00,80.57,80.57,80.56,80.56,29107.0,70.4232,70.4232,70.4145,70.4145,29107.0
2019-06-24 12:30:00,80.56,80.57,80.55,80.56,98448.0,70.4145,70.4232,70.4057,70.4145,98448.0
2019-06-24 13:00:00,80.56,80.56,80.55,80.55,43434.0,70.4145,70.4145,70.4057,70.4057,43434.0
2019-06-24 13:30:00,80.56,80.56,80.54,80.54,48638.0,70.4145,70.4145,70.397,70.397,48638.0
2019-06-24 14:00:00,80.54,80.55,80.54,80.55,60399.0,70.397,70.4057,70.397,70.4057,60399.0
2019-06-24 14:30:00,80.55,80.56,80.54,80.55,95368.0,70.4057,70.4145,70.397,70.4057,95368.0
2019-06-24 15:00:00,80.56,80.56,80.55,80.55,33150.0,70.4145,70.4145,70.4057,70.4057,33150.0
2019-06-24 15:30:00,80.55,80.56,80.54,80.55,101465.0,70.4057,70.4145,70.397,70.4057,101465.0
2019-06-25 09:30:00,80.57,80.62,80.57,80.61,152974.0,70.4232,70.4669,70.4232,70.4582,152974.0
2019-06-25 10:00:00,80.61,80.64,80.6,80.62,101117.0,70.4582,70.4844,70.4494,70.4669,101117.0
2019-06-25 10:30:00,80.63,80.63,80.61,80.63,81058.0,70.4756,70.4756,70.4582,70.4756,81058.0
2019-06-25 11:00:00,80.63,80.64,80.62,80.63,31673.0,70.4756,70.4844,70.4669,70.4756,31673.0
2019-06-25 11:30:00,80.62,80.63,80.62,80.62,82689.0,70.4669,70.4756,70.4669,70.4669,82689.0
2019-06-25 12:00:00,80.63,80.64,80.62,80.63,87781.0,70.4756,70.4844,70.4669,70.4756,87781.0
2019-06-25 12:30:00,80.63,80.64,80.57,80.59,198418.0,70.4756,70.4844,70.4232,70.4407,198418.0
2019-06-25 13:00:00,80.59,80.59,80.52,80.55,253513.0,70.4407,70.4407,70.3795,70.4057,253513.0
2019-06-25 13:30:00,80.55,80.6,80.54,80.58,243190.0,70.4057,70.4494,70.397,70.4319,243190.0
2019-06-25 14:00:00,80.58,80.6,80.58,80.6,72403.0,70.4319,70.4494,70.4319,70.4494,72403.0
2019-06-25 14:30:00,80.6,80.61,80.59,80.59,93678.0,70.4494,70.4582,70.4407,70.4407,93678.0
2019-06-25 15:00:00,80.59,80.61,80.59,80.59,85103.0,70.4407,70.4582,70.4407,70.4407,85103.0
2019-06-25 15:30:00,80.59,80.6,80.59,80.59,80021.0,70.4407,70.4494,70.4407,70.4407,80021.0
2019-06-26 09:30:00,80.52,80.54,80.52,80.52,89411.0,70.3795,70.397,70.3795,70.3795,89411.0
2019-06-26 10:00:00,80.53,80.53,80.51,80.52,49996.0,70.3882,70.3882,70.3708,70.3795,49996.0
2019-06-26 10:30:00,80.51,80.52,80.5,80.51,43332.0,70.3708,70.3795,70.362,70.3708,43332.0
2019-06-26 11:00:00,80.5,80.52,80.5,80.51,55880.0,70.362,70.3795,70.362,70.3708,55880.0
2019-06-26 11:30:00,80.5,80.52,80.5,80.51,53033.0,70.362,70.3795,70.362,70.3708,53033.0
2019-06-26 12:00:00,80.51,80.51,80.5,80.51,84738.0,70.3708,70.3708,70.362,70.3708,84738.0
2019-06-26 12:30:00,80.51,80.51,80.5,80.5,63507.0,70.3708,70.3708,70.362,70.362,63507.0
2019-06-26 13:00:00,80.51,80.51,80.48,80.5,67585.0,70.3708,70.3708,70.3445,70.362,67585.0
2019-06-26 13:30:00,80.5,80.5,80.48,80.48,69677.0,70.362,70.362,70.3445,70.3445,69677.0
2019-06-26 14:00:00,80.48,80.49,80.46,80.47,108135.0,70.3445,70.3533,70.3271,70.3358,108135.0
2019-06-26 14:30:00,80.47,80.47,80.45,80.47,60215.0,70.3358,70.3358,70.3183,70.3358,60215.0
2019-06-26 15:00:00,80.47,80.47,80.45,80.47,49852.0,70.3358,70.3358,70.3183,70.3358,49852.0
2019-06-26 15:30:00,80.47,80.48,80.45,80.48,169211.0,70.3358,70.3445,70.3183,70.3445,169211.0
2019-06-27 09:30:00,80.5,80.52,80.48,80.48,66056.0,70.362,70.3795,70.3445,70.3445,66056.0
2019-06-27 10:00:00,80.48,80.52,80.48,80.51,40579.0,70.3445,70.3795,70.3445,70.3708,40579.0
2019-06-27 10:30:00,80.5,80.52,80.5,80.51,55959.0,70.362,70.3795,70.362,70.3708,55959.0
2019-06-27 11:00:00,80.51,80.53,80.5,80.52,70602.0,70.3708,70.3882,70.362,70.3795,70602.0
2019-06-27 11:30:00,80.52,80.54,80.52,80.53,24922.0,70.3795,70.397,70.3795,70.3882,24922.0
2019-06-27 12:00:00,80.54,80.54,80.53,80.53,34514.0,70.397,70.397,70.3882,70.3882,34514.0
2019-06-27 12:30:00,80.54,80.54,80.53,80.54,34591.0,70.397,70.397,70.3882,70.397,34591.0
2019-06-27 13:00:00,80.53,80.54,80.53,80.54,33801.0,70.3882,70.397,70.3882,70.397,33801.0
2019-06-27 13:30:00,80.54,80.55,80.53,80.55,24257.0,70.397,70.4057,70.3882,70.4057,24257.0
2019-06-27 14:00:00,80.55,80.55,80.53,80.54,57269.0,70.4057,70.4057,70.3882,70.397,57269.0
2019-06-27 14:30:00,80.55,80.56,80.54,80.56,49396.0,70.4057,70.4145,70.397,70.4145,49396.0
2019-06-27 15:00:00,80.56,80.56,80.54,80.55,70737.0,70.4145,70.4145,70.397,70.4057,70737.0
2019-06-27 15:30:00,80.56,80.56,80.54,80.55,90218.0,70.4145,70.4145,70.397,70.4057,90218.0
2019-06-28 09:30:00,80.55,80.55,80.52,80.55,72478.0,70.4057,70.4057,70.3795,70.4057,72478.0
2019-06-28 10:00:00,80.55,80.56,80.54,80.56,70421.0,70.4057,70.4145,70.397,70.4145,70421.0
2019-06-28 10:30:00,80.55,80.57,80.55,80.56,58487.0,70.4057,70.4232,70.4057,70.4145,58487.0
2019-06-28 11:00:00,80.56,80.58,80.56,80.58,42488.0,70.4145,70.4319,70.4145,70.4319,42488.0
2019-06-28 11:30:00,80.58,80.58,80.56,80.57,146929.0,70.4319,70.4319,70.4145,70.4232,146929.0
2019-06-28 12:00:00,80.57,80.58,80.56,80.57,62473.0,70.4232,70.4319,70.4145,70.4232,62473.0
2019-06-28 12:30:00,80.57,80.58,80.56,80.58,41933.0,70.4232,70.4319,70.4145,70.4319,41933.0
2019-06-28 13:00:00,80.58,80.58,80.57,80.58,37068.0,70.4319,70.4319,70.4232,70.4319,37068.0
2019-06-28 13:30:00,80.58,80.58,80.57,80.58,93241.0,70.4319,70.4319,70.4232,70.4319,93241.0
2019-06-28 14:00:00,80.57,80.58,80.57,80.57,120697.0,70.4232,70.4319,70.4232,70.4232,120697.0
2019-06-28 14:30:00,80.58,80.59,80.57,80.59,81262.0,70.4319,70.4407,70.4232,70.4407,81262.0
2019-06-28 15:00:00,80.59,80.59,80.57,80.58,102248.0,70.4407,70.4407,70.4232,70.4319,102248.0
2019-06-28 15:30:00,80.58,80.58,80.55,80.55,136383.0,70.4319,70.4319,70.4057,70.4057,136383.0
2019-07-01 09:30:00,80.4,80.43,80.39,80.42,147725.0,70.4087,70.435,70.4,70.4262,147725.0
2019-07-01 10:00:00,80.42,80.42,80.39,80.42,229096.0,70.4262,70.4262,70.4,70.4262,229096.0
2019-07-01 10:30:00,80.42,80.42,80.39,80.41,47591.0,70.4262,70.4262,70.4,70.4175,47591.0
2019-07-01 11:00:00,80.4,80.41,80.39,80.39,87070.0,70.4087,70.4175,70.4,70.4,87070.0
2019-07-01 11:30:00,80.39,80.4,80.36,80.37,36880.0,70.4,70.4087,70.3737,70.3825,36880.0
2019-07-01 12:00:00,80.37,80.37,80.34,80.34,103008.0,70.3825,70.3825,70.3562,70.3562,103008.0
2019-07-01 12:30:00,80.35,80.35,80.32,80.33,89052.0,70.3649,70.3649,70.3387,70.3474,89052.0
2019-07-01 13:00:00,80.32,80.35,80.32,80.35,78268.0,70.3387,70.3649,70.3387,70.3649,78268.0
2019-07-01 13:30:00,80.34,80.35,80.32,80.34,162677.0,70.3562,70.3649,70.3387,70.3562,162677.0
2019-07-01 14:00:00,80.33,80.35,80.33,80.35,55461.0,70.3474,70.3649,70.3474,70.3649,55461.0
2019-07-01 14:30:00,80.34,80.35,80.34,80.35,42418.0,70.3562,70.3649,70.3562,70.3649,42418.0
2019-07-01 15:00:00,80.35,80.36,80.34,80.36,50492.0,70.3649,70.3737,70.3562,70.3737,50492.0
2019-07-01 15:30:00,80.35,80.37,80.35,80.36,112253.0,70.3649,70.3825,70.3649,70.3737,112253.0
2019-07-02 09:30:00,80.39,80.42,80.39,80.41,54039.0,70.4,70.4262,70.4,70.4175,54039.0
2019-07-02 10:00:00,80.41,80.42,80.4,80.4,38805.0,70.4175,70.4262,70.4087,70.4087,38805.0
2019-07-02 10:30:00,80.4,80.44,80.4,80.43,115858.0,70.4087,70.4438,70.4087,70.435,115858.0
2019-07-02 11:00:00,80.43,80.44,80.42,80.44,77695.0,70.435,70.4438,70.4262,70.4438,77695.0
2019-07-02 11:30:00,80.44,80.45,80.43,80.44,57331.0,70.4438,70.4525,70.435,70.4438,57331.0
2019-07-02 12:00:00,80.45,80.47,80.44,80.46,34872.0,70.4525,70.47,70.4438,70.4613,34872.0
2019-07-02 12:30:00,80.46,80.47,80.45,80.46,38149.0,70.4613,70.47,70.4525,70.4613,38149.0
2019-07-02 13:00:00,80.45,80.46,80.44,80.45,80484.0,70.4525,70.4613,70.4438,70.4525,80484.0
2019-07-02 13:30:00,80.45,80.46,80.44,80.45,81344.0,70.4525,70.4613,70.4438,70.4525,81344.0
2019-07-02 14:00:00,80.45,80.46,80.44,80.45,48082.0,70.4525,70.4613,70.4438,70.4525,48082.0
2019-07-02 14:30:00,80.45,80.46,80.44,80.45,145406.0,70.4525,70.4613,70.4438,70.4525,145406.0
2019-07-02 15:00:00,80.45,80.46,80.44,80.45,227663.0,70.4525,70.4613,70.4438,70.4525,227663.0
2019-07-02 15:30:00,80.45,80.45,80.44,80.45,75802.0,70.4525,70.4525,70.4438,70.4525,75802.0
2019-07-03 09:30:00,80.45,80.47,80.45,80.47,98027.0,70.4525,70.47,70.4525,70.47,98027.0
2019-07-03 10:00:00,80.47,80.49,80.46,80.48,84854.0,70.47,70.4875,70.4613,70.4788,84854.0
2019-07-03 10:30:00,80.48,80.49,80.47,80.48,111092.0,70.4788,70.4875,70.47,70.4788,111092.0
2019-07-03 11:00:00,80.49,80.49,80.48,80.48,63825.0,70.4875,70.4875,70.4788,70.4788,63825.0
2019-07-03 11:30:00,80.48,80.49,80.48,80.48,96151.0,70.4788,70.4875,70.4788,70.4788,96151.0
2019-07-03 12:00:00,80.49,80.49,80.48,80.49,66674.0,70.4875,70.4875,70.4788,70.4875,66674.0
2019-07-03 12:30:00,80.48,80.49,80.47,80.47,56368.0,70.4788,70.4875,70.47,70.47,56368.0
2019-07-05 09:30:00,80.31,80.31,80.24,80.24,219405.0,70.3299,70.3299,70.2686,70.2686,219405.0
2019-07-05 10:00:00,80.24,80.24,80.2,80.23,83038.0,70.2686,70.2686,70.2336,70.2598,83038.0
2019-07-05 10:30:00,80.23,80.27,80.22,80.27,67124.0,70.2598,70.2949,70.2511,70.2949,67124.0
2019-07-05 11:00:00,80.27,80.27,80.24,80.26,59710.0,70.2949,70.2949,70.2686,70.2861,59710.0
2019-07-05 11:30:00,80.26,80.26,80.24,80.25,38606.0,70.2861,70.2861,70.2686,70.2774,38606.0
2019-07-05 12:00:00,80.26,80.26,80.24,80.25,24467.0,70.2861,70.2861,70.2686,70.2774,24467.0
2019-07-05 12:30:00,80.24,80.25,80.24,80.24,31056.0,70.2686,70.2774,70.2686,70.2686,31056.0
2019-07-05 13:00:00,80.25,80.26,80.24,80.26,106811.0,70.2774,70.2861,70.2686,70.2861,106811.0
2019-07-05 13:30:00,80.26,80.26,80.25,80.26,46831.0,70.2861,70.2861,70.2774,70.2861,46831.0
2019-07-05 14:00:00,80.25,80.26,80.25,80.25,87990.0,70.2774,70.2861,70.2774,70.2774,87990.0
2019-07-05 14:30:00,80.25,80.26,80.24,80.25,50234.0,70.2774,70.2861,70.2686,70.2774,50234.0
2019-07-05 15:00:00,80.25,80.25,80.24,80.24,53797.0,70.2774,70.2774,70.2686,70.2686,53797.0
2019-07-05 15:30:00,80.24,80.25,80.24,80.24,138784.0,70.2686,70.2774,70.2686,70.2686,138784.0
2019-07-08 09:30:00,80.28,80.29,80.26,80.28,53582.0,70.3036,70.3124,70.2861,70.3036,53582.0
2019-07-08 10:00:00,80.28,80.28,80.26,80.27,49718.0,70.3036,70.3036,70.2861,70.2949,49718.0
2019-07-08 10:30:00,80.27,80.27,80.23,80.25,58455.0,70.2949,70.2949,70.2598,70.2774,58455.0
2019-07-08 11:00:00,80.25,80.25,80.24,80.25,31317.0,70.2774,70.2774,70.2686,70.2774,31317.0
2019-07-08 11:30:00,80.25,80.25,80.23,80.23,20201.0,70.2774,70.2774,70.2598,70.2598,20201.0
2019-07-08 12:00:00,80.23,80.25,80.23,80.25,44528.0,70.2598,70.2774,70.2598,70.2774,44528.0
2019-07-08 12:30:00,80.25,80.25,80.21,80.23,148034.0,70.2774,70.2774,70.2423,70.2598,148034.0
2019-07-08 13:00:00,80.22,80.24,80.22,80.23,23299.0,70.2511,70.2686,70.2511,70.2598,23299.0
2019-07-08 13:30:00,80.24,80.25,80.23,80.25,60736.0,70.2686,70.2774,70.2598,70.2774,60736.0
2019-07-08 14:00:00,80.25,80.25,80.24,80.25,48495.0,70.2774,70.2774,70.2686,70.2774,48495.0
2019-07-08 14:30:00,80.24,80.25,80.23,80.23,44935.0,70.2686,70.2774,70.2598,70.2598,44935.0
2019-07-08 15:00:00,80.23,80.24,80.21,80.21,44862.0,70.2598,70.2686,70.2423,70.2423,44862.0
2019-07-08 15:30:00,80.21,80.22,80.2,80.2,44216.0,70.2423,70.2511,70.2336,70.2336,44216.0
2019-07-09 09:30:00,80.23,80.24,80.19,80.19,67960.0,70.2598,70.2686,70.2248,70.2248,67960.0
2019-07-09 10:00:00,80.19,80.21,80.19,80.2,41848.0,70.2248,70.2423,70.2248,70.2336,41848.0
2019-07-09 10:30:00,80.21,80.21,80.19,80.2,33355.0,70.2423,70.2423,70.2248,70.2336,33355.0
2019-07-09 11:00:00,80.21,80.22,80.21,80.22,26004.0,70.2423,70.2511,70.2423,70.2511,26004.0
2019-07-09 11:30:00,80.22,80.22,80.2,80.2,37745.0,70.2511,70.2511,70.2336,70.2336,37745.0
2019-07-09 12:00:00,80.2,80.21,80.2,80.21,18973.0,70.2336,70.2423,70.2336,70.2423,18973.0
2019-07-09 12:30:00,80.2,80.21,80.2,80.21,19110.0,70.2336,70.2423,70.2336,70.2423,19110.0
2019-07-09 13:00:00,80.2,80.21,80.2,80.2,23249.0,70.2336,70.2423,70.2336,70.2336,23249.0
2019-07-09 13:30:00,80.2,80.21,80.2,80.2,62371.0,70.2336,70.2423,70.2336,70.2336,62371.0
2019-07-09 14:00:00,80.21,80.21,80.2,80.2,62280.0,70.2423,70.2423,70.2336,70.2336,62280.0
2019-07-09 14:30:00,80.21,80.21,80.19,80.2,33048.0,70.2423,70.2423,70.2248,70.2336,33048.0
2019-07-09 15:00:00,80.2,80.2,80.17,80.17,70226.0,70.2336,70.2336,70.2073,70.2073,70226.0
2019-07-09 15:30:00,80.17,80.18,80.16,80.18,49052.0,70.2073,70.2161,70.1985,70.2161,49052.0
2019-07-10 09:30:00,80.25,80.27,80.23,80.24,33263.0,70.2774,70.2949,70.2598,70.2686,33263.0
2019-07-10 10:00:00,80.23,80.27,80.23,80.26,71314.0,70.2598,70.2949,70.2598,70.2861,71314.0
2019-07-10 10:30:00,80.27,80.3,80.26,80.3,73691.0,70.2949,70.3211,70.2861,70.3211,73691.0
2019-07-10 11:00:00,80.3,80.31,80.28,80.3,135148.0,70.3211,70.3299,70.3036,70.3211,135148.0
2019-07-10 11:30:00,80.29,80.3,80.28,80.29,36642.0,70.3124,70.3211,70.3036,70.3124,36642.0
2019-07-10 12:00:00,80.29,80.29,80.28,80.29,27148.0,70.3124,70.3124,70.3036,70.3124,27148.0
2019-07-10 12:30:00,80.29,80.3,80.28,80.28,46622.0,70.3124,70.3211,70.3036,70.3036,46622.0
2019-07-10 13:00:00,80.29,80.29,80.27,80.27,45366.0,70.3124,70.3124,70.2949,70.2949,45366.0
2019-07-10 13:30:00,80.27,80.28,80.27,80.28,34058.0,70.2949,70.3036,70.2949,70.3036,34058.0
2019-07-10 14:00:00,80.28,80.31,80.27,80.28,64499.0,70.3036,70.3299,70.2949,70.3036,64499.0
2019-07-10 14:30:00,80.28,80.3,80.28,80.3,57239.0,70.3036,70.3211,70.3036,70.3211,57239.0
2019-07-10 15:00:00,80.3,80.31,80.29,80.31,43582.0,70.3211,70.3299,70.3124,70.3299,43582.0
2019-07-10 15:30:00,80.31,80.31,80.3,80.3,54003.0,70.3299,70.3299,70.3211,70.3211,54003.0
2019-07-11 09:30:00,80.27,80.3,80.26,80.27,51568.0,70.2949,70.3211,70.2861,70.2949,51568.0
2019-07-11 10:00:00,80.28,80.3,80.27,80.29,59179.0,70.3036,70.3211,70.2949,70.3124,59179.0
2019-07-11 10:30:00,80.28,80.29,80.27,80.28,65075.0,70.3036,70.3124,70.2949,70.3036,65075.0
2019-07-11 11:00:00,80.28,80.29,80.27,80.28,42463.0,70.3036,70.3124,70.2949,70.3036,42463.0
2019-07-11 11:30:00,80.28,80.28,80.26,80.27,54305.0,70.3036,70.3036,70.2861,70.2949,54305.0
2019-07-11 12:00:00,80.27,80.27,80.26,80.26,66720.0,70.2949,70.2949,70.2861,70.2861,66720.0
2019-07-11 12:30:00,80.26,80.27,80.26,80.26,62361.0,70.2861,70.2949,70.2861,70.2861,62361.0
2019-07-11 13:00:00,80.26,80.27,80.22,80.23,188346.0,70.2861,70.2949,70.2511,70.2598,188346.0
2019-07-11 13:30:00,80.23,80.25,80.22,80.25,55985.0,70.2598,70.2774,70.2511,70.2774,55985.0
2019-07-11 14:00:00,80.25,80.25,80.24,80.25,58303.0,70.2774,70.2774,70.2686,70.2774,58303.0
2019-07-11 14:30:00,80.25,80.26,80.24,80.24,55034.0,70.2774,70.2861,70.2686,70.2686,55034.0
2019-07-11 15:00:00,80.24,80.25,80.23,80.23,51474.0,70.2686,70.2774,70.2598,70.2598,51474.0
2019-07-11 15:30:00,80.23,80.25,80.23,80.24,146885.0,70.2598,70.2774,70.2598,70.2686,146885.0
2019-07-12 09:30:00,80.24,80.25,80.23,80.24,44368.0,70.2686,70.2774,70.2598,70.2686,44368.0
2019-07-12 10:00:00,80.25,80.25,80.23,80.24,23160.0,70.2774,70.2774,70.2598,70.2686,23160.0
2019-07-12 10:30:00,80.24,80.26,80.24,80.26,44350.0,70.2686,70.2861,70.2686,70.2861,44350.0
2019-07-12 11:00:00,80.26,80.26,80.24,80.24,40729.0,70.2861,70.2861,70.2686,70.2686,40729.0
2019-07-12 11:30:00,80.25,80.27,80.24,80.25,71502.0,70.2774,70.2949,70.2686,70.2774,71502.0
2019-07-12 12:00:00,80.25,80.27,80.25,80.27,50769.0,70.2774,70.2949,70.2774,70.2949,50769.0
2019-07-12 12:30:00,80.27,80.27,80.26,80.27,36334.0,70.2949,70.2949,70.2861,70.2949,36334.0
2019-07-12 13:00:00,80.27,80.27,80.26,80.27,39912.0,70.2949,70.2949,70.2861,70.2949,39912.0
2019-07-12 13:30:00,80.27,80.27,80.26,80.27,28624.0,70.2949,70.2949,70.2861,70.2949,28624.0
2019-07-12 14:00:00,80.27,80.28,80.26,80.27,84689.0,70.2949,70.3036,70.2861,70.2949,84689.0
2019-07-12 14:30:00,80.28,80.28,80.26,80.28,54395.0,70.3036,70.3036,70.2861,70.3036,54395.0
2019-07-12 15:00:00,80.28,80.28,80.27,80.27,26176.0,70.3036,70.3036,70.2949,70.2949,26176.0
2019-07-12 15:30:00,80.28,80.28,80.27,80.28,77582.0,70.3036,70.3036,70.2949,70.3036,77582.0
2019-07-15 09:30:00,80.28,80.29,80.27,80.28,39623.0,70.3036,70.3124,70.2949,70.3036,39623.0
2019-07-15 10:00:00,80.29,80.29,80.27,80.28,25453.0,70.3124,70.3124,70.2949,70.3036,25453.0
2019-07-15 10:30:00,80.28,80.28,80.26,80.27,63815.0,70.3036,70.3036,70.2861,70.2949,63815.0
2019-07-15 11:00:00,80.27,80.29,80.27,80.28,60153.0,70.2949,70.3124,70.2949,70.3036,60153.0
2019-07-15 11:30:00,80.28,80.29,80.27,80.28,36580.0,70.3036,70.3124,70.2949,70.3036,36580.0
2019-07-15 12:00:00,80.27,80.28,80.27,80.28,24633.0,70.2949,70.3036,70.2949,70.3036,24633.0
2019-07-15 12:30:00,80.28,80.28,80.27,80.28,17964.0,70.3036,70.3036,70.2949,70.3036,17964.0
2019-07-15 13:00:00,80.28,80.28,80.27,80.27,50528.0,70.3036,70.3036,70.2949,70.2949,50528.0
2019-07-15 13:30:00,80.28,80.28,80.27,80.28,73283.0,70.3036,70.3036,70.2949,70.3036,73283.0
2019-07-15 14:00:00,80.28,80.28,80.27,80.28,56696.0,70.3036,70.3036,70.2949,70.3036,56696.0
2019-07-15 14:30:00,80.28,80.28,80.27,80.28,51312.0,70.3036,70.3036,70.2949,70.3036,51312.0
2019-07-15 15:00:00,80.28,80.3,80.27,80.3,48869.0,70.3036,70.3211,70.2949,70.3211,48869.0
2019-07-15 15:30:00,80.3,80.3,80.29,80.29,65821.0,70.3211,70.3211,70.3124,70.3124,65821.0
2019-07-16 09:30:00,80.23,80.25,80.23,80.23,54093.0,70.2598,70.2774,70.2598,70.2598,54093.0
2019-07-16 10:00:00,80.23,80.24,80.23,80.24,57418.0,70.2598,70.2686,70.2598,70.2686,57418.0
2019-07-16 10:30:00,80.23,80.25,80.23,80.23,64469.0,70.2598,70.2774,70.2598,70.2598,64469.0
2019-07-16 11:00:00,80.24,80.24,80.23,80.23,29076.0,70.2686,70.2686,70.2598,70.2598,29076.0
2019-07-16 11:30:00,80.24,80.24,80.21,80.22,94988.0,70.2686,70.2686,70.2423,70.2511,94988.0
2019-07-16 12:00:00,80.22,80.25,80.21,80.24,106233.0,70.2511,70.2774,70.2423,70.2686,106233.0
2019-07-16 12:30:00,80.25,80.25,80.23,80.25,57251.0,70.2774,70.2774,70.2598,70.2774,57251.0
2019-07-16 13:00:00,80.25,80.25,80.24,80.24,86242.0,70.2774,70.2774,70.2686,70.2686,86242.0
2019-07-16 13:30:00,80.25,80.25,80.24,80.24,59434.0,70.2774,70.2774,70.2686,70.2686,59434.0
2019-07-16 14:00:00,80.24,80.25,80.24,80.24,59464.0,70.2686,70.2774,70.2686,70.2686,59464.0
2019-07-16 14:30:00,80.25,80.25,80.23,80.25,86105.0,70.2774,70.2774,70.2598,70.2774,86105.0
2019-07-16 15:00:00,80.25,80.25,80.24,80.25,51360.0,70.2774,70.2774,70.2686,70.2774,51360.0
2019-07-16 15:30:00,80.25,80.26,80.24,80.24,89402.0,70.2774,70.2861,70.2686,70.2686,89402.0
2019-07-17 09:30:00,80.27,80.3,80.27,80.29,57875.0,70.2949,70.3211,70.2949,70.3124,57875.0
2019-07-17 10:00:00,80.29,80.3,80.28,80.3,35463.0,70.3124,70.3211,70.3036,70.3211,35463.0
2019-07-17 10:30:00,80.3,80.32,80.29,80.31,51230.0,70.3211,70.3387,70.3124,70.3299,51230.0
2019-07-17 11:00:00,80.32,80.33,80.31,80.31,57903.0,70.3387,70.3474,70.3299,70.3299,57903.0
2019-07-17 11:30:00,80.31,80.32,80.3,80.32,61224.0,70.3299,70.3387,70.3211,70.3387,61224.0
2019-07-17 12:00:00,80.32,80.32,80.31,80.32,21700.0,70.3387,70.3387,70.3299,70.3387,21700.0
2019-07-17 12:30:00,80.32,80.33,80.31,80.33,35569.0,70.3387,70.3474,70.3299,70.3474,35569.0
2019-07-17 13:00:00,80.32,80.33,80.32,80.33,100857.0,70.3387,70.3474,70.3387,70.3474,100857.0
2019-07-17 13:30:00,80.33,80.33,80.32,80.32,63654.0,70.3474,70.3474,70.3387,70.3387,63654.0
2019-07-17 14:00:00,80.32,80.35,80.32,80.34,128014.0,70.3387,70.3649,70.3387,70.3562,128014.0
2019-07-17 14:30:00,80.34,80.35,80.34,80.34,50648.0,70.3562,70.3649,70.3562,70.3562,50648.0
2019-07-17 15:00:00,80.34,80.35,80.33,80.34,122367.0,70.3562,70.3649,70.3474,70.3562,122367.0
2019-07-17 15:30:00,80.34,80.36,80.33,80.36,101524.0,70.3562,70.3737,70.3474,70.3737,101524.0
2019-07-18 09:30:00,80.35,80.36,80.33,80.34,52644.0,70.3649,70.3737,70.3474,70.3562,52644.0
2019-07-18 10:00:00,80.34,80.36,80.33,80.36,42198.0,70.3562,70.3737,70.3474,70.3737,42198.0
2019-07-18 10:30:00,80.35,80.37,80.35,80.36,81312.0,70.3649,70.3825,70.3649,70.3737,81312.0
2019-07-18 11:00:00,80.36,80.37,80.35,80.37,42927.0,70.3737,70.3825,70.3649,70.3825,42927.0
2019-07-18 11:30:00,80.37,80.37,80.36,80.37,52777.0,70.3825,70.3825,70.3737,70.3825,52777.0
2019-07-18 12:00:00,80.36,80.37,80.35,80.36,24783.0,70.3737,70.3825,70.3649,70.3737,24783.0
2019-07-18 12:30:00,80.36,80.36,80.35,80.36,26400.0,70.3737,70.3737,70.3649,70.3737,26400.0
2019-07-18 13:00:00,80.36,80.37,80.35,80.37,81520.0,70.3737,70.3825,70.3649,70.3825,81520.0
2019-07-18 13:30:00,80.37,80.38,80.36,80.37,83746.0,70.3825,70.3912,70.3737,70.3825,83746.0
2019-07-18 14:00:00,80.38,80.44,80.37,80.43,213121.0,70.3912,70.4438,70.3825,70.435,213121.0
2019-07-18 14:30:00,80.44,80.44,80.41,80.42,317680.0,70.4438,70.4438,70.4175,70.4262,317680.0
2019-07-18 15:00:00,80.42,80.45,80.42,80.45,184096.0,70.4262,70.4525,70.4262,70.4525,184096.0
2019-07-18 15:30:00,80.45,80.49,80.44,80.49,280448.0,70.4525,70.4875,70.4438,70.4875,280448.0
2019-07-19 09:30:00,80.42,80.42,80.4,80.42,53717.0,70.4262,70.4262,70.4087,70.4262,53717.0
2019-07-19 10:00:00,80.42,80.44,80.41,80.44,44220.0,70.4262,70.4438,70.4175,70.4438,44220.0
2019-07-19 10:30:00,80.44,80.44,80.42,80.42,17540.0,70.4438,70.4438,70.4262,70.4262,17540.0
2019-07-19 11:00:00,80.43,80.44,80.42,80.44,98276.0,70.435,70.4438,70.4262,70.4438,98276.0
2019-07-19 11:30:00,80.44,80.44,80.43,80.44,36041.0,70.4438,70.4438,70.435,70.4438,36041.0
2019-07-19 12:00:00,80.43,80.44,80.43,80.43,28159.0,70.435,70.4438,70.435,70.435,28159.0
2019-07-19 12:30:00,80.44,80.44,80.42,80.42,117641.0,70.4438,70.4438,70.4262,70.4262,117641.0
2019-07-19 13:00:00,80.43,80.43,80.42,80.42,40165.0,70.435,70.435,70.4262,70.4262,40165.0
2019-07-19 13:30:00,80.42,80.43,80.42,80.42,32865.0,70.4262,70.435,70.4262,70.4262,32865.0
2019-07-19 14:00:00,80.42,80.43,80.38,80.4,216582.0,70.4262,70.435,70.3912,70.4087,216582.0
2019-07-19 14:30:00,80.4,80.42,80.39,80.41,91681.0,70.4087,70.4262,70.4,70.4175,91681.0
2019-07-19 15:00:00,80.41,80.43,80.41,80.42,65370.0,70.4175,70.435,70.4175,70.4262,65370.0
2019-07-19 15:30:00,80.42,80.43,80.4,80.4,130207.0,70.4262,70.435,70.4087,70.4087,130207.0
2019-07-22 09:30:00,80.43,80.44,80.41,80.42,75916.0,70.435,70.4438,70.4175,70.4262,75916.0
2019-07-22 10:00:00,80.42,80.43,80.42,80.42,33510.0,70.4262,70.435,70.4262,70.4262,33510.0
2019-07-22 10:30:00,80.42,80.45,80.42,80.45,355751.0,70.4262,70.4525,70.4262,70.4525,355751.0
2019-07-22 11:00:00,80.45,80.45,80.43,80.44,44665.0,70.4525,70.4525,70.435,70.4438,44665.0
2019-07-22 11:30:00,80.43,80.44,80.43,80.44,26776.0,70.435,70.4438,70.435,70.4438,26776.0
2019-07-22 12:00:00,80.43,80.44,80.43,80.44,23457.0,70.435,70.4438,70.435,70.4438,23457.0
2019-07-22 12:30:00,80.44,80.44,80.43,80.44,694987.0,70.4438,70.4438,70.435,70.4438,694987.0
2019-07-22 13:00:00,80.43,80.44,80.43,80.44,22300.0,70.435,70.4438,70.435,70.4438,22300.0
2019-07-22 13:30:00,80.43,80.44,80.43,80.44,52544.0,70.435,70.4438,70.435,70.4438,52544.0
2019-07-22 14:00:00,80.44,80.45,80.43,80.44,137081.0,70.4438,70.4525,70.435,70.4438,137081.0
2019-07-22 14:30:00,80.44,80.45,80.43,80.43,59926.0,70.4438,70.4525,70.435,70.435,59926.0
2019-07-22 15:00:00,80.43,80.44,80.42,80.43,136178.0,70.435,70.4438,70.4262,70.435,136178.0
2019-07-22 15:30:00,80.42,80.43,80.42,80.42,84419.0,70.4262,70.435,70.4262,70.4262,84419.0
2019-07-23 09:30:00,80.41,80.42,80.4,80.42,176139.0,70.4175,70.4262,70.4087,70.4262,176139.0
2019-07-23 10:00:00,80.41,80.43,80.41,80.42,169789.0,70.4175,70.435,70.4175,70.4262,169789.0
2019-07-23 10:30:00,80.42,80.43,80.42,80.43,173364.0,70.4262,70.435,70.4262,70.435,173364.0
2019-07-23 11:00:00,80.42,80.43,80.42,80.43,215930.0,70.4262,70.435,70.4262,70.435,215930.0
2019-07-23 11:30:00,80.42,80.43,80.41,80.41,194296.0,70.4262,70.435,70.4175,70.4175,194296.0
2019-07-23 12:00:00,80.41,80.43,80.41,80.42,457895.0,70.4175,70.435,70.4175,70.4262,457895.0
2019-07-23 12:30:00,80.42,80.43,80.41,80.42,82577.0,70.4262,70.435,70.4175,70.4262,82577.0
2019-07-23 13:00:00,80.42,80.42,80.41,80.42,76210.0,70.4262,70.4262,70.4175,70.4262,76210.0
2019-07-23 13:30:00,80.42,80.42,80.4,80.41,105115.0,70.4262,70.4262,70.4087,70.4175,105115.0
2019-07-23 14:00:00,80.41,80.42,80.4,80.42,147692.0,70.4175,70.4262,70.4087,70.4262,147692.0
2019-07-23 14:30:00,80.42,80.42,80.41,80.42,138311.0,70.4262,70.4262,70.4175,70.4262,138311.0
2019-07-23 15:00:00,80.42,80.42,80.41,80.42,133064.0,70.4262,70.4262,70.4175,70.4262,133064.0
2019-07-23 15:30:00,80.42,80.43,80.41,80.42,257490.0,70.4262,70.435,70.4175,70.4262,257490.0
2019-07-24 09:30:00,80.45,80.49,80.45,80.48,188687.0,70.4525,70.4875,70.4525,70.4788,188687.0
2019-07-24 10:00:00,80.48,80.49,80.46,80.47,138775.0,70.4788,70.4875,70.4613,70.47,138775.0
2019-07-24 10:30:00,80.47,80.48,80.46,80.46,233796.0,70.47,70.4788,70.4613,70.4613,233796.0
2019-07-24 11:00:00,80.47,80.47,80.45,80.47,171564.0,70.47,70.47,70.4525,70.47,171564.0
2019-07-24 11:30:00,80.47,80.47,80.46,80.47,155521.0,70.47,70.47,70.4613,70.47,155521.0
2019-07-24 12:00:00,80.47,80.47,80.46,80.47,123558.0,70.47,70.47,70.4613,70.47,123558.0
2019-07-24 12:30:00,80.47,80.47,80.46,80.46,152768.0,70.47,70.47,70.4613,70.4613,152768.0
2019-07-24 13:00:00,80.46,80.47,80.44,80.45,331506.0,70.4613,70.47,70.4438,70.4525,331506.0
2019-07-24 13:30:00,80.45,80.46,80.45,80.46,198651.0,70.4525,70.4613,70.4525,70.4613,198651.0
2019-07-24 14:00:00,80.45,80.46,80.44,80.45,291880.0,70.4525,70.4613,70.4438,70.4525,291880.0
2019-07-24 14:30:00,80.45,80.45,80.44,80.44,221440.0,70.4525,70.4525,70.4438,70.4438,221440.0
2019-07-24 15:00:00,80.44,80.45,80.44,80.45,171582.0,70.4438,70.4525,70.4438,70.4525,171582.0
2019-07-24 15:30:00,80.45,80.46,80.44,80.45,457861.0,70.4525,70.4613,70.4438,70.4525,457861.0
2019-07-25 09:30:00,80.4,80.44,80.33,80.35,227777.0,70.4087,70.4438,70.3474,70.3649,227777.0
2019-07-25 10:00:00,80.35,80.38,80.34,80.38,128524.0,70.3649,70.3912,70.3562,70.3912,128524.0
2019-07-25 10:30:00,80.38,80.39,80.37,80.38,199507.0,70.3912,70.4,70.3825,70.3912,199507.0
2019-07-25 11:00:00,80.38,80.39,80.37,80.39,142742.0,70.3912,70.4,70.3825,70.4,142742.0
2019-07-25 11:30:00,80.39,80.4,80.37,80.38,57162.0,70.4,70.4087,70.3825,70.3912,57162.0
2019-07-25 12:00:00,80.37,80.38,80.36,80.36,65277.0,70.3825,70.3912,70.3737,70.3737,65277.0
2019-07-25 12:30:00,80.36,80.38,80.36,80.38,39050.0,70.3737,70.3912,70.3737,70.3912,39050.0
2019-07-25 13:00:00,80.38,80.38,80.35,80.38,57600.0,70.3912,70.3912,70.3649,70.3912,57600.0
2019-07-25 13:30:00,80.38,80.39,80.37,80.39,73919.0,70.3912,70.4,70.3825,70.4,73919.0
2019-07-25 14:00:00,80.39,80.39,80.38,80.39,48826.0,70.4,70.4,70.3912,70.4,48826.0
2019-07-25 14:30:00,80.39,80.39,80.37,80.37,66992.0,70.4,70.4,70.3825,70.3825,66992.0
2019-07-25 15:00:00,80.38,80.38,80.37,80.38,73701.0,70.3912,70.3912,70.3825,70.3912,73701.0
2019-07-25 15:30:00,80.38,80.39,80.37,80.39,511780.0,70.3912,70.4,70.3825,70.4,511780.0
2019-07-26 09:30:00,80.39,80.39,80.35,80.35,54891.0,70.4,70.4,70.3649,70.3649,54891.0
2019-07-26 10:00:00,80.36,80.36,80.34,80.34,268841.0,70.3737,70.3737,70.3562,70.3562,268841.0
2019-07-26 10:30:00,80.34,80.37,80.34,80.37,43854.0,70.3562,70.3825,70.3562,70.3825,43854.0
2019-07-26 11:00:00,80.37,80.38,80.36,80.38,59881.0,70.3825,70.3912,70.3737,70.3912,59881.0
2019-07-26 11:30:00,80.38,80.38,80.36,80.36,63570.0,70.3912,70.3912,70.3737,70.3737,63570.0
2019-07-26 12:00:00,80.37,80.37,80.36,80.37,42179.0,70.3825,70.3825,70.3737,70.3825,42179.0
2019-07-26 12:30:00,80.37,80.37,80.36,80.37,29188.0,70.3825,70.3825,70.3737,70.3825,29188.0
2019-07-26 13:00:00,80.37,80.37,80.36,80.36,34713.0,70.3825,70.3825,70.3737,70.3737,34713.0
2019-07-26 13:30:00,80.37,80.37,80.36,80.36,33079.0,70.3825,70.3825,70.3737,70.3737,33079.0
2019-07-26 14:00:00,80.37,80.38,80.36,80.38,81604.0,70.3825,70.3912,70.3737,70.3912,81604.0
2019-07-26 14:30:00,80.38,80.38,80.36,80.36,38147.0,70.3912,70.3912,70.3737,70.3737,38147.0
2019-07-26 15:00:00,80.37,80.37,80.36,80.37,45477.0,70.3825,70.3825,70.3737,70.3825,45477.0
2019-07-26 15:30:00,80.37,80.38,80.36,80.36,71294.0,70.3825,70.3912,70.3737,70.3737,71294.0
2019-07-29 09:30:00,80.39,80.41,80.39,80.41,52966.0,70.4,70.4175,70.4,70.4175,52966.0
2019-07-29 10:00:00,80.41,80.41,80.4,80.4,27292.0,70.4175,70.4175,70.4087,70.4087,27292.0
2019-07-29 10:30:00,80.41,80.41,80.39,80.4,92826.0,70.4175,70.4175,70.4,70.4087,92826.0
2019-07-29 11:00:00,80.41,80.41,80.39,80.39,19201.0,70.4175,70.4175,70.4,70.4,19201.0
2019-07-29 11:30:00,80.4,80.41,80.39,80.41,30506.0,70.4087,70.4175,70.4,70.4175,30506.0
2019-07-29 12:00:00,80.41,80.41,80.4,80.41,42868.0,70.4175,70.4175,70.4087,70.4175,42868.0
2019-07-29 12:30:00,80.4,80.41,80.4,80.41,70546.0,70.4087,70.4175,70.4087,70.4175,70546.0
2019-07-29 13:00:00,80.4,80.41,80.4,80.4,22642.0,70.4087,70.4175,70.4087,70.4087,22642.0
2019-07-29 13:30:00,80.41,80.42,80.4,80.42,68256.0,70.4175,70.4262,70.4087,70.4262,68256.0
2019-07-29 14:00:00,80.41,80.42,80.4,80.41,68535.0,70.4175,70.4262,70.4087,70.4175,68535.0
2019-07-29 14:30:00,80.41,80.41,80.4,80.41,49476.0,70.4175,70.4175,70.4087,70.4175,49476.0
2019-07-29 15:00:00,80.41,80.41,80.4,80.4,56555.0,70.4175,70.4175,70.4087,70.4087,56555.0
2019-07-29 15:30:00,80.41,80.41,80.39,80.39,142437.0,70.4175,70.4175,70.4,70.4,142437.0
2019-07-30 09:30:00,80.4,80.42,80.4,80.41,94016.0,70.4087,70.4262,70.4087,70.4175,94016.0
2019-07-30 10:00:00,80.4,80.41,80.38,80.41,154687.0,70.4087,70.4175,70.3912,70.4175,154687.0
2019-07-30 10:30:00,80.41,80.41,80.39,80.4,63112.0,70.4175,70.4175,70.4,70.4087,63112.0
2019-07-30 11:00:00,80.4,80.4,80.38,80.39,28125.0,70.4087,70.4087,70.3912,70.4,28125.0
2019-07-30 11:30:00,80.39,80.39,80.38,80.39,51725.0,70.4,70.4,70.3912,70.4,51725.0
2019-07-30 12:00:00,80.39,80.39,80.38,80.38,26120.0,70.4,70.4,70.3912,70.3912,26120.0
2019-07-30 12:30:00,80.38,80.39,80.38,80.38,31499.0,70.3912,70.4,70.3912,70.3912,31499.0
2019-07-30 13:00:00,80.38,80.39,80.38,80.38,35165.0,70.3912,70.4,70.3912,70.3912,35165.0
2019-07-30 13:30:00,80.39,80.39,80.38,80.39,59100.0,70.4,70.4,70.3912,70.4,59100.0
2019-07-30 14:00:00,80.38,80.4,80.38,80.39,135875.0,70.3912,70.4087,70.3912,70.4,135875.0
2019-07-30 14:30:00,80.39,80.4,80.39,80.4,28118.0,70.4,70.4087,70.4,70.4087,28118.0
2019-07-30 15:00:00,80.4,80.41,80.39,80.41,249854.0,70.4087,70.4175,70.4,70.4175,249854.0
2019-07-30 15:30:00,80.41,80.41,80.4,80.4,70637.0,70.4175,70.4175,70.4087,70.4087,70637.0
2019-07-31 09:30:00,80.42,80.46,80.42,80.45,148737.0,70.4262,70.4613,70.4262,70.4525,148737.0
2019-07-31 10:00:00,80.45,80.47,80.44,80.47,103400.0,70.4525,70.47,70.4438,70.47,103400.0
2019-07-31 10:30:00,80.47,80.48,80.46,80.47,104949.0,70.47,70.4788,70.4613,70.47,104949.0
2019-07-31 11:00:00,80.47,80.48,80.47,80.48,44193.0,70.47,70.4788,70.47,70.4788,44193.0
2019-07-31 11:30:00,80.48,80.48,80.47,80.47,46982.0,70.4788,70.4788,70.47,70.47,46982.0
2019-07-31 12:00:00,80.48,80.48,80.47,80.48,33049.0,70.4788,70.4788,70.47,70.4788,33049.0
2019-07-31 12:30:00,80.48,80.48,80.47,80.48,40701.0,70.4788,70.4788,70.47,70.4788,40701.0
2019-07-31 13:00:00,80.47,80.49,80.47,80.49,43936.0,70.47,70.4875,70.47,70.4875,43936.0
2019-07-31 13:30:00,80.48,80.5,80.48,80.49,75213.0,70.4788,70.4963,70.4788,70.4875,75213.0
2019-07-31 14:00:00,80.49,80.5,80.41,80.48,356976.0,70.4875,70.4963,70.4175,70.4788,356976.0
2019-07-31 14:30:00,80.48,80.5,80.26,80.37,806069.0,70.4788,70.4963,70.2861,70.3825,806069.0
2019-07-31 15:00:00,80.36,80.38,80.35,80.36,213301.0,70.3737,70.3912,70.3649,70.3737,213301.0
2019-07-31 15:30:00,80.37,80.38,80.36,80.37,95321.0,70.3825,70.3912,70.3737,70.3825,95321.0
2019-08-01 09:30:00,80.29,80.3,80.26,80.29,105112.0,70.4487,70.4574,70.4223,70.4487,105112.0
2019-08-01 10:00:00,80.3,80.33,80.29,80.33,187778.0,70.4574,70.4838,70.4487,70.4838,187778.0
2019-08-01 10:30:00,80.33,80.37,80.32,80.37,48330.0,70.4838,70.5189,70.475,70.5189,48330.0
2019-08-01 11:00:00,80.37,80.37,80.35,80.37,48791.0,70.5189,70.5189,70.5013,70.5189,48791.0
2019-08-01 11:30:00,80.36,80.37,80.35,80.36,43905.0,70.5101,70.5189,70.5013,70.5101,43905.0
2019-08-01 12:00:00,80.35,80.37,80.35,80.36,41433.0,70.5013,70.5189,70.5013,70.5101,41433.0
2019-08-01 12:30:00,80.36,80.38,80.35,80.38,18801.0,70.5101,70.5276,70.5013,70.5276,18801.0
2019-08-01 13:00:00,80.37,80.47,80.36,80.47,300954.0,70.5189,70.6066,70.5101,70.6066,300954.0
2019-08-01 13:30:00,80.46,80.57,80.43,80.54,547547.0,70.5978,70.6943,70.5715,70.668,547547.0
2019-08-01 14:00:00,80.55,80.55,80.5,80.53,178926.0,70.6768,70.6768,70.6329,70.6593,178926.0
2019-08-01 14:30:00,80.54,80.55,80.51,80.54,98070.0,70.668,70.6768,70.6417,70.668,98070.0
2019-08-01 15:00:00,80.54,80.55,80.52,80.53,178982.0,70.668,70.6768,70.6505,70.6593,178982.0
2019-08-01 15:30:00,80.53,80.53,80.51,80.52,138100.0,70.6593,70.6593,70.6417,70.6505,138100.0
2019-08-02 09:30:00,80.53,80.55,80.51,80.53,206104.0,70.6593,70.6768,70.6417,70.6593,206104.0
2019-08-02 10:00:00,80.53,80.56,80.52,80.56,128365.0,70.6593,70.6856,70.6505,70.6856,128365.0
2019-08-02 10:30:00,80.56,80.58,80.54,80.56,100812.0,70.6856,70.7031,70.668,70.6856,100812.0
2019-08-02 11:00:00,80.57,80.57,80.51,80.53,327469.0,70.6943,70.6943,70.6417,70.6593,327469.0
2019-08-02 11:30:00,80.53,80.55,80.52,80.53,102914.0,70.6593,70.6768,70.6505,70.6593,102914.0
2019-08-02 12:00:00,80.53,80.54,80.51,80.52,43480.0,70.6593,70.668,70.6417,70.6505,43480.0
2019-08-02 12:30:00,80.51,80.54,80.51,80.54,27307.0,70.6417,70.668,70.6417,70.668,27307.0
2019-08-02 13:00:00,80.54,80.55,80.53,80.54,70277.0,70.668,70.6768,70.6593,70.668,70277.0
2019-08-02 13:30:00,80.53,80.55,80.52,80.53,39820.0,70.6593,70.6768,70.6505,70.6593,39820.0
2019-08-02 14:00:00,80.52,80.55,80.52,80.54,175182.0,70.6505,70.6768,70.6505,70.668,175182.0
2019-08-02 14:30:00,80.55,80.57,80.52,80.56,166253.0,70.6768,70.6943,70.6505,70.6856,166253.0
2019-08-02 15:00:00,80.55,80.57,80.55,80.55,105152.0,70.6768,70.6943,70.6768,70.6768,105152.0
2019-08-02 15:30:00,80.56,80.56,80.54,80.55,259966.0,70.6856,70.6856,70.668,70.6768,259966.0
2019-08-05 09:30:00,80.77,80.77,80.73,80.75,64748.0,70.8698,70.8698,70.8347,70.8523,64748.0
2019-08-05 10:00:00,80.75,80.77,80.74,80.75,103784.0,70.8523,70.8698,70.8435,70.8523,103784.0
2019-08-05 10:30:00,80.76,80.78,80.74,80.76,60604.0,70.8611,70.8786,70.8435,70.8611,60604.0
2019-08-05 11:00:00,80.76,80.76,80.74,80.75,100893.0,70.8611,70.8611,70.8435,70.8523,100893.0
2019-08-05 11:30:00,80.75,80.77,80.74,80.77,123682.0,70.8523,70.8698,70.8435,70.8698,123682.0
2019-08-05 12:00:00,80.77,80.78,80.75,80.76,211841.0,70.8698,70.8786,70.8523,70.8611,211841.0
2019-08-05 12:30:00,80.76,80.79,80.76,80.79,131835.0,70.8611,70.8874,70.8611,70.8874,131835.0
2019-08-05 13:00:00,80.78,80.79,80.76,80.79,47763.0,70.8786,70.8874,70.8611,70.8874,47763.0
2019-08-05 13:30:00,80.79,80.79,80.77,80.77,104521.0,70.8874,70.8874,70.8698,70.8698,104521.0
2019-08-05 14:00:00,80.77,80.79,80.76,80.79,182872.0,70.8698,70.8874,70.8611,70.8874,182872.0
2019-08-05 14:30:00,80.79,80.79,80.77,80.78,144810.0,70.8874,70.8874,70.8698,70.8786,144810.0
2019-08-05 15:00:00,80.77,80.79,80.74,80.74,206693.0,70.8698,70.8874,70.8435,70.8435,206693.0
2019-08-05 15:30:00,80.74,80.76,80.73,80.76,81375.0,70.8435,70.8611,70.8347,70.8611,81375.0
2019-08-06 09:30:00,80.78,80.78,80.74,80.75,127274.0,70.8786,70.8786,70.8435,70.8523,127274.0
2019-08-06 10:00:00,80.75,80.78,80.73,80.78,124054.0,70.8523,70.8786,70.8347,70.8786,124054.0
2019-08-06 10:30:00,80.78,80.8,80.77,80.79,119398.0,70.8786,70.8962,70.8698,70.8874,119398.0
2019-08-06 11:00:00,80.78,80.79,80.78,80.78,51007.0,70.8786,70.8874,70.8786,70.8786,51007.0
2019-08-06 11:30:00,80.79,80.79,80.77,80.78,113320.0,70.8874,70.8874,70.8698,70.8786,113320.0
2019-08-06 12:00:00,80.78,80.78,80.77,80.78,47634.0,70.8786,70.8786,70.8698,70.8786,47634.0
2019-08-06 12:30:00,80.78,80.78,80.75,80.76,106590.0,70.8786,70.8786,70.8523,70.8611,106590.0
2019-08-06 13:00:00,80.76,80.78,80.75,80.76,44147.0,70.8611,70.8786,70.8523,70.8611,44147.0
2019-08-06 13:30:00,80.76,80.77,80.75,80.76,104648.0,70.8611,70.8698,70.8523,70.8611,104648.0
2019-08-06 14:00:00,80.75,80.77,80.75,80.75,149754.0,70.8523,70.8698,70.8523,70.8523,149754.0
2019-08-06 14:30:00,80.75,80.78,80.75,80.77,111488.0,70.8523,70.8786,70.8523,70.8698,111488.0
2019-08-06 15:00:00,80.77,80.79,80.76,80.79,98633.0,70.8698,70.8874,70.8611,70.8874,98633.0
2019-08-06 15:30:00,80.79,80.81,80.77,80.8,97103.0,70.8874,70.9049,70.8698,70.8962,97103.0
2019-08-07 09:30:00,80.95,80.99,80.92,80.95,359249.0,71.0278,71.0629,71.0014,71.0278,359249.0
2019-08-07 10:00:00,80.95,80.97,80.92,80.94,441076.0,71.0278,71.0453,71.0014,71.019,441076.0
2019-08-07 10:30:00,80.94,80.95,80.89,80.91,240726.0,71.019,71.0278,70.9751,70.9927,240726.0
2019-08-07 11:00:00,80.92,80.92,80.88,80.89,152032.0,71.0014,71.0014,70.9664,70.9751,152032.0
2019-08-07 11:30:00,80.9,80.92,80.88,80.9,175775.0,70.9839,71.0014,70.9664,70.9839,175775.0
2019-08-07 12:00:00,80.91,80.93,80.89,80.92,82132.0,70.9927,71.0102,70.9751,71.0014,82132.0
2019-08-07 12:30:00,80.91,80.93,80.88,80.88,80844.0,70.9927,71.0102,70.9664,70.9664,80844.0
2019-08-07 13:00:00,80.88,80.91,80.86,80.9,152847.0,70.9664,70.9927,70.9488,70.9839,152847.0
2019-08-07 13:30:00,80.9,80.91,80.86,80.87,96972.0,70.9839,70.9927,70.9488,70.9576,96972.0
2019-08-07 14:00:00,80.88,80.89,80.86,80.88,133120.0,70.9664,70.9751,70.9488,70.9664,133120.0
2019-08-07 14:30:00,80.88,80.9,80.86,80.86,160402.0,70.9664,70.9839,70.9488,70.9488,160402.0
2019-08-07 15:00:00,80.87,80.87,80.84,80.85,87639.0,70.9576,70.9576,70.9313,70.94,87639.0
2019-08-07 15:30:00,80.84,80.84,80.81,80.83,198711.0,70.9313,70.9313,70.9049,70.9225,198711.0
2019-08-08 09:30:00,80.75,80.77,80.74,80.75,59780.0,70.8523,70.8698,70.8435,70.8523,59780.0
2019-08-08 10:00:00,80.74,80.76,80.73,80.74,29647.0,70.8435,70.8611,70.8347,70.8435,29647.0
2019-08-08 10:30:00,80.75,80.76,80.74,80.76,48136.0,70.8523,70.8611,70.8435,70.8611,48136.0
2019-08-08 11:00:00,80.75,80.77,80.75,80.75,136142.0,70.8523,70.8698,70.8523,70.8523,136142.0
2019-08-08 11:30:00,80.75,80.76,80.75,80.75,109576.0,70.8523,70.8611,70.8523,70.8523,109576.0
2019-08-08 12:00:00,80.76,80.76,80.74,80.75,58759.0,70.8611,70.8611,70.8435,70.8523,58759.0
2019-08-08 12:30:00,80.75,80.75,80.71,80.71,74197.0,70.8523,70.8523,70.8172,70.8172,74197.0
2019-08-08 13:00:00,80.72,80.75,80.71,80.74,101396.0,70.826,70.8523,70.8172,70.8435,101396.0
2019-08-08 13:30:00,80.75,80.77,80.74,80.77,54861.0,70.8523,70.8698,70.8435,70.8698,54861.0
2019-08-08 14:00:00,80.77,80.79,80.76,80.78,64511.0,70.8698,70.8874,70.8611,70.8786,64511.0
2019-08-08 14:30:00,80.79,80.81,80.77,80.8,48378.0,70.8874,70.9049,70.8698,70.8962,48378.0
2019-08-08 15:00:00,80.8,80.8,80.78,80.78,40093.0,70.8962,70.8962,70.8786,70.8786,40093.0
2019-08-08 15:30:00,80.79,80.8,80.77,80.8,87585.0,70.8874,70.8962,70.8698,70.8962,87585.0
2019-08-09 09:30:00,80.82,80.82,80.78,80.79,46803.0,70.9137,70.9137,70.8786,70.8874,46803.0
2019-08-09 10:00:00,80.79,80.83,80.78,80.82,39948.0,70.8874,70.9225,70.8786,70.9137,39948.0
2019-08-09 10:30:00,80.83,80.83,80.78,80.79,74906.0,70.9225,70.9225,70.8786,70.8874,74906.0
2019-08-09 11:00:00,80.79,80.81,80.78,80.81,68451.0,70.8874,70.9049,70.8786,70.9049,68451.0
2019-08-09 11:30:00,80.81,80.81,80.76,80.78,275649.0,70.9049,70.9049,70.8611,70.8786,275649.0
2019-08-09 12:00:00,80.78,80.79,80.77,80.79,23064.0,70.8786,70.8874,70.8698,70.8874,23064.0
2019-08-09 12:30:00,80.79,80.81,80.75,80.77,139721.0,70.8874,70.9049,70.8523,70.8698,139721.0
2019-08-09 13:00:00,80.78,80.78,80.75,80.76,45865.0,70.8786,70.8786,70.8523,70.8611,45865.0
2019-08-09 13:30:00,80.76,80.78,80.76,80.77,41709.0,70.8611,70.8786,70.8611,70.8698,41709.0
2019-08-09 14:00:00,80.77,80.78,80.75,80.75,71720.0,70.8698,70.8786,70.8523,70.8523,71720.0
2019-08-09 14:30:00,80.76,80.77,80.74,80.75,63032.0,70.8611,70.8698,70.8435,70.8523,63032.0
2019-08-09 15:00:00,80.74,80.75,80.73,80.74,24066.0,70.8435,70.8523,70.8347,70.8435,24066.0
2019-08-09 15:30:00,80.74,80.75,80.73,80.75,59769.0,70.8435,70.8523,70.8347,70.8523,59769.0
2019-08-12 09:30:00,80.86,80.86,80.81,80.81,113120.0,70.9488,70.9488,70.9049,70.9049,113120.0
2019-08-12 10:00:00,80.82,80.82,80.8,80.81,52745.0,70.9137,70.9137,70.8962,70.9049,52745.0
2019-08-12 10:30:00,80.81,80.85,80.81,80.85,74383.0,70.9049,70.94,70.9049,70.94,74383.0
2019-08-12 11:00:00,80.84,80.86,80.84,80.85,37597.0,70.9313,70.9488,70.9313,70.94,37597.0
2019-08-12 11:30:00,80.86,80.86,80.85,80.86,81343.0,70.9488,70.9488,70.94,70.9488,81343.0
2019-08-12 12:00:00,80.85,80.86,80.84,80.84,28706.0,70.94,70.9488,70.9313,70.9313,28706.0
2019-08-12 12:30:00,80.85,80.86,80.84,80.86,40762.0,70.94,70.9488,70.9313,70.9488,40762.0
2019-08-12 13:00:00,80.86,80.86,80.85,80.86,44429.0,70.9488,70.9488,70.94,70.9488,44429.0
2019-08-12 13:30:00,80.85,80.86,80.84,80.85,97028.0,70.94,70.9488,70.9313,70.94,97028.0
2019-08-12 14:00:00,80.85,80.86,80.84,80.86,49314.0,70.94,70.9488,70.9313,70.9488,49314.0
2019-08-12 14:30:00,80.86,80.88,80.85,80.88,102011.0,70.9488,70.9664,70.94,70.9664,102011.0
2019-08-12 15:00:00,80.87,80.87,80.85,80.86,40995.0,70.9576,70.9576,70.94,70.9488,40995.0
2019-08-12 15:30:00,80.85,80.86,80.84,80.86,16668.0,70.94,70.9488,70.9313,70.9488,16668.0
2019-08-13 09:30:00,80.83,80.84,80.72,80.73,113645.0,70.9225,70.9313,70.826,70.8347,113645.0
2019-08-13 10:00:00,80.73,80.76,80.7,80.71,112409.0,70.8347,70.8611,70.8084,70.8172,112409.0
2019-08-13 10:30:00,80.71,80.75,80.7,80.73,82528.0,70.8172,70.8523,70.8084,70.8347,82528.0
2019-08-13 11:00:00,80.73,80.77,80.72,80.75,67434.0,70.8347,70.8698,70.826,70.8523,67434.0
2019-08-13 11:30:00,80.74,80.75,80.73,80.73,57437.0,70.8435,70.8523,70.8347,70.8347,57437.0
2019-08-13 12:00:00,80.73,80.75,80.72,80.73,42679.0,70.8347,70.8523,70.826,70.8347,42679.0
2019-08-13 12:30:00,80.73,80.75,80.72,80.74,43022.0,70.8347,70.8523,70.826,70.8435,43022.0
2019-08-13 13:00:00,80.75,80.75,80.72,80.72,72337.0,70.8523,70.8523,70.826,70.826,72337.0
2019-08-13 13:30:00,80.73,80.73,80.71,80.72,138037.0,70.8347,70.8347,70.8172,70.826,138037.0
2019-08-13 14:00:00,80.72,80.73,80.7,80.71,82666.0,70.826,70.8347,70.8084,70.8172,82666.0
2019-08-13 14:30:00,80.7,80.72,80.7,80.72,56123.0,70.8084,70.826,70.8084,70.826,56123.0
2019-08-13 15:00:00,80.72,80.73,80.71,80.72,46867.0,70.826,70.8347,70.8172,70.826,46867.0
2019-08-13 15:30:00,80.72,80.73,80.71,80.72,52548.0,70.826,70.8347,70.8172,70.826,52548.0
2019-08-14 09:30:00,80.84,80.85,80.8,80.8,130511.0,70.9313,70.94,70.8962,70.8962,130511.0
2019-08-14 10:00:00,80.8,80.83,80.8,80.83,75623.0,70.8962,70.9225,70.8962,70.9225,75623.0
2019-08-14 10:30:00,80.82,80.85,80.81,80.84,91544.0,70.9137,70.94,70.9049,70.9313,91544.0
2019-08-14 11:00:00,80.85,80.85,80.83,80.83,114758.0,70.94,70.94,70.9225,70.9225,114758.0
2019-08-14 11:30:00,80.83,80.84,80.82,80.83,113191.0,70.9225,70.9313,70.9137,70.9225,113191.0
2019-08-14 12:00:00,80.83,80.84,80.83,80.83,66734.0,70.9225,70.9313,70.9225,70.9225,66734.0
2019-08-14 12:30:00,80.84,80.84,80.82,80.84,130606.0,70.9313,70.9313,70.9137,70.9313,130606.0
2019-08-14 13:00:00,80.84,80.85,80.82,80.83,75419.0,70.9313,70.94,70.9137,70.9225,75419.0
2019-08-14 13:30:00,80.82,80.83,80.81,80.82,118159.0,70.9137,70.9225,70.9049,70.9137,118159.0
2019-08-14 14:00:00,80.83,80.85,80.81,80.84,142466.0,70.9225,70.94,70.9049,70.9313,142466.0
2019-08-14 14:30:00,80.84,80.85,80.82,80.83,117677.0,70.9313,70.94,70.9137,70.9225,117677.0
2019-08-14 15:00:00,80.83,80.83,80.79,80.8,190124.0,70.9225,70.9225,70.8874,70.8962,190124.0
2019-08-14 15:30:00,80.8,80.82,80.79,80.82,206770.0,70.8962,70.9137,70.8874,70.9137,206770.0
2019-08-15 09:30:00,80.91,80.92,80.87,80.88,168719.0,70.9927,71.0014,70.9576,70.9664,168719.0
2019-08-15 10:00:00,80.88,80.9,80.86,80.89,51825.0,70.9664,70.9839,70.9488,70.9751,51825.0
2019-08-15 10:30:00,80.89,80.92,80.89,80.92,108182.0,70.9751,71.0014,70.9751,71.0014,108182.0
2019-08-15 11:00:00,80.92,80.95,80.92,80.95,413280.0,71.0014,71.0278,71.0014,71.0278,413280.0
2019-08-15 11:30:00,80.94,80.97,80.93,80.97,104304.0,71.019,71.0453,71.0102,71.0453,104304.0
2019-08-15 12:00:00,80.97,80.98,80.96,80.98,59787.0,71.0453,71.0541,71.0365,71.0541,59787.0
2019-08-15 12:30:00,80.98,80.98,80.97,80.98,101609.0,71.0541,71.0541,71.0453,71.0541,101609.0
2019-08-15 13:00:00,80.98,80.98,80.97,80.98,68359.0,71.0541,71.0541,71.0453,71.0541,68359.0
2019-08-15 13:30:00,80.98,81.02,80.97,81.0,218297.0,71.0541,71.0892,71.0453,71.0716,218297.0
2019-08-15 14:00:00,81.0,81.02,80.97,80.98,136653.0,71.0716,71.0892,71.0453,71.0541,136653.0
2019-08-15 14:30:00,80.98,81.01,80.97,80.98,150502.0,71.0541,71.0804,71.0453,71.0541,150502.0
2019-08-15 15:00:00,80.98,80.99,80.96,80.99,70412.0,71.0541,71.0629,71.0365,71.0629,70412.0
2019-08-15 15:30:00,80.99,81.02,80.97,81.01,90380.0,71.0629,71.0892,71.0453,71.0804,90380.0
2019-08-16 09:30:00,80.99,81.0,80.97,80.99,51420.0,71.0629,71.0716,71.0453,71.0629,51420.0
2019-08-16 10:00:00,81.0,81.0,80.95,80.99,104619.0,71.0716,71.0716,71.0278,71.0629,104619.0
2019-08-16 10:30:00,80.98,80.99,80.94,80.96,233430.0,71.0541,71.0629,71.019,71.0365,233430.0
2019-08-16 11:00:00,80.96,80.99,80.95,80.98,71817.0,71.0365,71.0629,71.0278,71.0541,71817.0
2019-08-16 11:30:00,80.98,81.0,80.97,80.98,135899.0,71.0541,71.0716,71.0453,71.0541,135899.0
2019-08-16 12:00:00,80.97,81.0,80.97,80.99,22053.0,71.0453,71.0716,71.0453,71.0629,22053.0
2019-08-16 12:30:00,81.0,81.01,80.99,81.0,17443.0,71.0716,71.0804,71.0629,71.0716,17443.0
2019-08-16 13:00:00,81.0,81.02,80.99,81.01,28684.0,71.0716,71.0892,71.0629,71.0804,28684.0
2019-08-16 13:30:00,81.02,81.03,81.01,81.03,53839.0,71.0892,71.098,71.0804,71.098,53839.0
2019-08-16 14:00:00,81.03,81.04,81.02,81.03,111634.0,71.098,71.1067,71.0892,71.098,111634.0
2019-08-16 14:30:00,81.03,81.04,81.02,81.04,52633.0,71.098,71.1067,71.0892,71.1067,52633.0
2019-08-16 15:00:00,81.04,81.04,81.02,81.03,66335.0,71.1067,71.1067,71.0892,71.098,66335.0
2019-08-16 15:30:00,81.03,81.03,81.01,81.02,104930.0,71.098,71.098,71.0804,71.0892,104930.0
2019-08-19 09:30:00,80.96,80.99,80.96,80.97,44133.0,71.0365,71.0629,71.0365,71.0453,44133.0
2019-08-19 10:00:00,80.98,80.99,80.96,80.98,2596119.0,71.0541,71.0629,71.0365,71.0541,2596119.0
2019-08-19 10:30:00,80.98,80.99,80.97,80.98,117629.0,71.0541,71.0629,71.0453,71.0541,117629.0
2019-08-19 11:00:00,80.98,80.98,80.97,80.98,124631.0,71.0541,71.0541,71.0453,71.0541,124631.0
2019-08-19 11:30:00,80.98,80.98,80.97,80.98,130052.0,71.0541,71.0541,71.0453,71.0541,130052.0
2019-08-19 12:00:00,80.97,80.98,80.96,80.96,42633.0,71.0453,71.0541,71.0365,71.0365,42633.0
2019-08-19 12:30:00,80.97,80.97,80.95,80.96,33187.0,71.0453,71.0453,71.0278,71.0365,33187.0
2019-08-19 13:00:00,80.97,80.97,80.96,80.96,21741.0,71.0453,71.0453,71.0365,71.0365,21741.0
2019-08-19 13:30:00,80.96,80.97,80.96,80.97,31044.0,71.0365,71.0453,71.0365,71.0453,31044.0
2019-08-19 14:00:00,80.96,80.97,80.96,80.97,93361.0,71.0365,71.0453,71.0365,71.0453,93361.0
2019-08-19 14:30:00,80.97,80.97,80.95,80.96,48777.0,71.0453,71.0453,71.0278,71.0365,48777.0
2019-08-19 15:00:00,80.96,80.97,80.95,80.96,41478.0,71.0365,71.0453,71.0278,71.0365,41478.0
2019-08-19 15:30:00,80.95,80.96,80.94,80.96,96725.0,71.0278,71.0365,71.019,71.0365,96725.0
2019-08-20 09:30:00,81.03,81.07,81.03,81.05,119299.0,71.098,71.1331,71.098,71.1155,119299.0
2019-08-20 10:00:00,81.05,81.06,81.03,81.05,44116.0,71.1155,71.1243,71.098,71.1155,44116.0
2019-08-20 10:30:00,81.04,81.06,81.03,81.05,38692.0,71.1067,71.1243,71.098,71.1155,38692.0
2019-08-20 11:00:00,81.04,81.06,81.04,81.05,56894.0,71.1067,71.1243,71.1067,71.1155,56894.0
2019-08-20 11:30:00,81.04,81.06,81.04,81.05,38826.0,71.1067,71.1243,71.1067,71.1155,38826.0
2019-08-20 12:00:00,81.05,81.05,81.04,81.05,21208.0,71.1155,71.1155,71.1067,71.1155,21208.0
2019-08-20 12:30:00,81.05,81.05,81.04,81.04,29045.0,71.1155,71.1155,71.1067,71.1067,29045.0
2019-08-20 13:00:00,81.05,81.05,81.04,81.05,42403.0,71.1155,71.1155,71.1067,71.1155,42403.0
2019-08-20 13:30:00,81.05,81.05,81.04,81.05,33852.0,71.1155,71.1155,71.1067,71.1155,33852.0
2019-08-20 14:00:00,81.04,81.05,81.03,81.04,96500.0,71.1067,71.1155,71.098,71.1067,96500.0
2019-08-20 14:30:00,81.03,81.04,81.02,81.03,53617.0,71.098,71.1067,71.0892,71.098,53617.0
2019-08-20 15:00:00,81.03,81.06,81.02,81.05,78115.0,71.098,71.1243,71.0892,71.1155,78115.0
2019-08-20 15:30:00,81.06,81.06,81.04,81.04,101720.0,71.1243,71.1243,71.1067,71.1067,101720.0
2019-08-21 09:30:00,80.98,81.0,80.97,81.0,71492.0,71.0541,71.0716,71.0453,71.0716,71492.0
2019-08-21 10:00:00,80.99,81.01,80.99,81.01,28857.0,71.0629,71.0804,71.0629,71.0804,28857.0
2019-08-21 10:30:00,81.01,81.02,81.0,81.02,21024.0,71.0804,71.0892,71.0716,71.0892,21024.0
2019-08-21 11:00:00,81.02,81.02,81.01,81.02,44028.0,71.0892,71.0892,71.0804,71.0892,44028.0
2019-08-21 11:30:00,81.02,81.03,80.99,81.0,64963.0,71.0892,71.098,71.0629,71.0716,64963.0
2019-08-21 12:00:00,81.0,81.01,80.99,81.01,37475.0,71.0716,71.0804,71.0629,71.0804,37475.0
2019-08-21 12:30:00,81.01,81.02,81.0,81.02,44261.0,71.0804,71.0892,71.0716,71.0892,44261.0
2019-08-21 13:00:00,81.02,81.04,81.01,81.03,32835.0,71.0892,71.1067,71.0804,71.098,32835.0
2019-08-21 13:30:00,81.03,81.04,81.02,81.04,72219.0,71.098,71.1067,71.0892,71.1067,72219.0
2019-08-21 14:00:00,81.03,81.05,81.0,81.01,162573.0,71.098,71.1155,71.0716,71.0804,162573.0
2019-08-21 14:30:00,81.01,81.01,80.99,81.0,144343.0,71.0804,71.0804,71.0629,71.0716,144343.0
2019-08-21 15:00:00,81.0,81.0,80.98,81.0,111605.0,71.0716,71.0716,71.0541,71.0716,111605.0
2019-08-21 15:30:00,80.99,81.01,80.98,80.99,103031.0,71.0629,71.0804,71.0541,71.0629,103031.0
2019-08-22 09:30:00,80.95,81.01,80.93,81.0,63314.0,71.0278,71.0804,71.0102,71.0716,63314.0
2019-08-22 10:00:00,81.0,81.02,80.95,80.96,197130.0,71.0716,71.0892,71.0278,71.0365,197130.0
2019-08-22 10:30:00,80.96,80.98,80.93,80.94,134988.0,71.0365,71.0541,71.0102,71.019,134988.0
2019-08-22 11:00:00,80.94,80.96,80.94,80.95,37336.0,71.019,71.0365,71.019,71.0278,37336.0
2019-08-22 11:30:00,80.95,80.96,80.94,80.96,33657.0,71.0278,71.0365,71.019,71.0365,33657.0
2019-08-22 12:00:00,80.95,80.96,80.94,80.95,204346.0,71.0278,71.0365,71.019,71.0278,204346.0
2019-08-22 12:30:00,80.94,80.95,80.93,80.94,41507.0,71.019,71.0278,71.0102,71.019,41507.0
2019-08-22 13:00:00,80.94,80.96,80.93,80.96,44105.0,71.019,71.0365,71.0102,71.0365,44105.0
2019-08-22 13:30:00,80.96,80.96,80.93,80.94,104104.0,71.0365,71.0365,71.0102,71.019,104104.0
2019-08-22 14:00:00,80.95,80.96,80.94,80.95,111617.0,71.0278,71.0365,71.019,71.0278,111617.0
2019-08-22 14:30:00,80.95,80.96,80.93,80.93,72867.0,71.0278,71.0365,71.0102,71.0102,72867.0
2019-08-22 15:00:00,80.94,80.94,80.92,80.92,66138.0,71.019,71.019,71.0014,71.0014,66138.0
2019-08-22 15:30:00,80.92,80.93,80.91,80.92,115381.0,71.0014,71.0102,70.9927,71.0014,115381.0
2019-08-23 09:30:00,80.97,80.97,80.94,80.94,109836.0,71.0453,71.0453,71.019,71.019,109836.0
2019-08-23 10:00:00,80.95,81.01,80.91,81.0,156685.0,71.0278,71.0804,70.9927,71.0716,156685.0
2019-08-23 10:30:00,81.0,81.03,80.99,81.02,95699.0,71.0716,71.098,71.0629,71.0892,95699.0
2019-08-23 11:00:00,81.03,81.08,81.02,81.06,90281.0,71.098,71.1418,71.0892,71.1243,90281.0
2019-08-23 11:30:00,81.07,81.11,81.05,81.1,269143.0,71.1331,71.1682,71.1155,71.1594,269143.0
2019-08-23 12:00:00,81.1,81.12,81.07,81.08,150107.0,71.1594,71.1769,71.1331,71.1418,150107.0
2019-08-23 12:30:00,81.08,81.11,81.07,81.11,53193.0,71.1418,71.1682,71.1331,71.1682,53193.0
2019-08-23 13:00:00,81.11,81.12,81.09,81.11,111381.0,71.1682,71.1769,71.1506,71.1682,111381.0
2019-08-23 13:30:00,81.11,81.12,81.1,81.11,54801.0,71.1682,71.1769,71.1594,71.1682,54801.0
2019-08-23 14:00:00,81.11,81.11,81.09,81.09,148472.0,71.1682,71.1682,71.1506,71.1506,148472.0
2019-08-23 14:30:00,81.09,81.1,81.08,81.09,143735.0,71.1506,71.1594,71.1418,71.1506,143735.0
2019-08-23 15:00:00,81.09,81.1,81.07,81.09,165556.0,71.1506,71.1594,71.1331,71.1506,165556.0
2019-08-23 15:30:00,81.09,81.1,81.08,81.08,116195.0,71.1506,71.1594,71.1418,71.1418,116195.0
2019-08-26 09:30:00,81.1,81.11,81.07,81.11,46367.0,71.1594,71.1682,71.1331,71.1682,46367.0
2019-08-26 10:00:00,81.11,81.14,81.1,81.12,45702.0,71.1682,71.1945,71.1594,71.1769,45702.0
2019-08-26 10:30:00,81.11,81.13,81.08,81.11,66786.0,71.1682,71.1857,71.1418,71.1682,66786.0
2019-08-26 11:00:00,81.1,81.12,81.1,81.11,90672.0,71.1594,71.1769,71.1594,71.1682,90672.0
2019-08-26 11:30:00,81.11,81.12,81.08,81.09,85999.0,71.1682,71.1769,71.1418,71.1506,85999.0
2019-08-26 12:00:00,81.09,81.09,81.06,81.07,45384.0,71.1506,71.1506,71.1243,71.1331,45384.0
2019-08-26 12:30:00,81.07,81.08,81.06,81.07,40583.0,71.1331,71.1418,71.1243,71.1331,40583.0
2019-08-26 13:00:00,81.06,81.07,81.05,81.06,47745.0,71.1243,71.1331,71.1155,71.1243,47745.0
2019-08-26 13:30:00,81.06,81.07,81.06,81.06,66397.0,71.1243,71.1331,71.1243,71.1243,66397.0
2019-08-26 14:00:00,81.06,81.08,81.06,81.07,67728.0,71.1243,71.1418,71.1243,71.1331,67728.0
2019-08-26 14:30:00,81.08,81.08,81.03,81.04,78271.0,71.1418,71.1418,71.098,71.1067,78271.0
2019-08-26 15:00:00,81.05,81.05,81.03,81.04,91489.0,71.1155,71.1155,71.098,71.1067,91489.0
2019-08-26 15:30:00,81.04,81.07,81.03,81.05,106277.0,71.1067,71.1331,71.098,71.1155,106277.0
2019-08-27 09:30:00,81.07,81.09,81.05,81.08,95891.0,71.1331,71.1506,71.1155,71.1418,95891.0
2019-08-27 10:00:00,81.08,81.09,81.06,81.08,59474.0,71.1418,71.1506,71.1243,71.1418,59474.0
2019-08-27 10:30:00,81.09,81.12,81.08,81.12,81951.0,71.1506,71.1769,71.1418,71.1769,81951.0
2019-08-27 11:00:00,81.12,81.14,81.11,81.13,100630.0,71.1769,71.1945,71.1682,71.1857,100630.0
2019-08-27 11:30:00,81.13,81.13,81.11,81.12,58587.0,71.1857,71.1857,71.1682,71.1769,58587.0
2019-08-27 12:00:00,81.12,81.14,81.11,81.13,43518.0,71.1769,71.1945,71.1682,71.1857,43518.0
2019-08-27 12:30:00,81.13,81.15,81.11,81.13,79203.0,71.1857,71.2033,71.1682,71.1857,79203.0
2019-08-27 13:00:00,81.13,81.14,81.11,81.12,72518.0,71.1857,71.1945,71.1682,71.1769,72518.0
2019-08-27 13:30:00,81.13,81.13,81.1,81.11,49691.0,71.1857,71.1857,71.1594,71.1682,49691.0
2019-08-27 14:00:00,81.11,81.12,81.1,81.11,54148.0,71.1682,71.1769,71.1594,71.1682,54148.0
2019-08-27 14:30:00,81.12,81.12,81.1,81.11,91510.0,71.1769,71.1769,71.1594,71.1682,91510.0
2019-08-27 15:00:00,81.11,81.12,81.1,81.11,75553.0,71.1682,71.1769,71.1594,71.1682,75553.0
2019-08-27 15:30:00,81.11,81.14,81.1,81.13,51558.0,71.1682,71.1945,71.1594,71.1857,51558.0
2019-08-28 09:30:00,81.17,81.19,81.15,81.15,143746.0,71.2208,71.2384,71.2033,71.2033,143746.0
2019-08-28 10:00:00,81.15,81.16,81.14,81.16,38674.0,71.2033,71.212,71.1945,71.212,38674.0
2019-08-28 10:30:00,81.15,81.16,81.14,81.15,34906.0,71.2033,71.212,71.1945,71.2033,34906.0
2019-08-28 11:00:00,81.16,81.17,81.15,81.17,73744.0,71.212,71.2208,71.2033,71.2208,73744.0
2019-08-28 11:30:00,81.16,81.17,81.15,81.17,23836.0,71.212,71.2208,71.2033,71.2208,23836.0
2019-08-28 12:00:00,81.17,81.17,81.15,81.16,36202.0,71.2208,71.2208,71.2033,71.212,36202.0
2019-08-28 12:30:00,81.16,81.16,81.14,81.15,79434.0,71.212,71.212,71.1945,71.2033,79434.0
2019-08-28 13:00:00,81.15,81.18,81.13,81.17,155515.0,71.2033,71.2296,71.1857,71.2208,155515.0
2019-08-28 13:30:00,81.18,81.19,81.17,81.19,39843.0,71.2296,71.2384,71.2208,71.2384,39843.0
2019-08-28 14:00:00,81.19,81.19,81.17,81.19,135141.0,71.2384,71.2384,71.2208,71.2384,135141.0
2019-08-28 14:30:00,81.19,81.19,81.15,81.15,111694.0,71.2384,71.2384,71.2033,71.2033,111694.0
2019-08-28 15:00:00,81.15,81.16,81.14,81.16,77443.0,71.2033,71.212,71.1945,71.212,77443.0
2019-08-28 15:30:00,81.16,81.16,81.14,81.15,66453.0,71.212,71.212,71.1945,71.2033,66453.0
2019-08-29 09:30:00,81.16,81.16,81.1,81.1,65175.0,71.212,71.212,71.1594,71.1594,65175.0
2019-08-29 10:00:00,81.11,81.13,81.1,81.12,89172.0,71.1682,71.1857,71.1594,71.1769,89172.0
2019-08-29 10:30:00,81.13,81.14,81.09,81.13,46652.0,71.1857,71.1945,71.1506,71.1857,46652.0
2019-08-29 11:00:00,81.13,81.14,81.11,81.13,29540.0,71.1857,71.1945,71.1682,71.1857,29540.0
2019-08-29 11:30:00,81.13,81.13,81.1,81.11,88337.0,71.1857,71.1857,71.1594,71.1682,88337.0
2019-08-29 12:00:00,81.11,81.11,81.1,81.1,45415.0,71.1682,71.1682,71.1594,71.1594,45415.0
2019-08-29 12:30:00,81.11,81.11,81.1,81.11,89275.0,71.1682,71.1682,71.1594,71.1682,89275.0
2019-08-29 13:00:00,81.11,81.11,81.07,81.08,198891.0,71.1682,71.1682,71.1331,71.1418,198891.0
2019-08-29 13:30:00,81.09,81.11,81.08,81.09,246762.0,71.1506,71.1682,71.1418,71.1506,246762.0
2019-08-29 14:00:00,81.09,81.11,81.08,81.1,179101.0,71.1506,71.1682,71.1418,71.1594,179101.0
2019-08-29 14:30:00,81.1,81.11,81.08,81.1,107968.0,71.1594,71.1682,71.1418,71.1594,107968.0
2019-08-29 15:00:00,81.1,81.12,81.09,81.11,60902.0,71.1594,71.1769,71.1506,71.1682,60902.0
2019-08-29 15:30:00,81.11,81.12,81.09,81.11,105342.0,71.1682,71.1769,71.1506,71.1682,105342.0
2019-08-30 09:30:00,81.11,81.11,81.08,81.09,64459.0,71.1682,71.1682,71.1418,71.1506,64459.0
2019-08-30 10:00:00,81.09,81.13,81.09,81.12,78314.0,71.1506,71.1857,71.1506,71.1769,78314.0
2019-08-30 10:30:00,81.13,81.13,81.12,81.13,38623.0,71.1857,71.1857,71.1769,71.1857,38623.0
2019-08-30 11:00:00,81.12,81.13,81.11,81.11,32271.0,71.1769,71.1857,71.1682,71.1682,32271.0
2019-08-30 11:30:00,81.11,81.12,81.1,81.11,51782.0,71.1682,71.1769,71.1594,71.1682,51782.0
2019-08-30 12:00:00,81.11,81.12,81.09,81.09,47801.0,71.1682,71.1769,71.1506,71.1506,47801.0
2019-08-30 12:30:00,81.1,81.12,81.09,81.11,185323.0,71.1594,71.1769,71.1506,71.1682,185323.0
2019-08-30 13:00:00,81.11,81.11,81.1,81.11,80702.0,71.1682,71.1682,71.1594,71.1682,80702.0
2019-08-30 13:30:00,81.1,81.11,81.1,81.11,30726.0,71.1594,71.1682,71.1594,71.1682,30726.0
2019-08-30 14:00:00,81.11,81.12,81.1,81.12,163031.0,71.1682,71.1769,71.1594,71.1769,163031.0
2019-08-30 14:30:00,81.12,81.14,81.11,81.14,44354.0,71.1769,71.1945,71.1682,71.1945,44354.0
2019-08-30 15:00:00,81.14,81.15,81.13,81.15,65459.0,71.1945,71.2033,71.1857,71.2033,65459.0
2019-08-30 15:30:00,81.15,81.17,81.14,81.15,133621.0,71.2033,71.2208,71.1945,71.2033,133621.0
2019-09-03 09:30:00,81.01,81.02,80.95,80.95,147812.0,71.217,71.2258,71.1642,71.1642,147812.0
2019-09-03 10:00:00,80.95,81.12,80.95,81.09,202889.0,71.1642,71.3137,71.1642,71.2873,202889.0
2019-09-03 10:30:00,81.1,81.11,81.07,81.1,84683.0,71.2961,71.3049,71.2697,71.2961,84683.0
2019-09-03 11:00:00,81.1,81.12,81.08,81.09,173750.0,71.2961,71.3137,71.2785,71.2873,173750.0
2019-09-03 11:30:00,81.09,81.12,81.08,81.11,101204.0,71.2873,71.3137,71.2785,71.3049,101204.0
2019-09-03 12:00:00,81.11,81.11,81.09,81.09,59261.0,71.3049,71.3049,71.2873,71.2873,59261.0
2019-09-03 12:30:00,81.09,81.1,81.08,81.1,97674.0,71.2873,71.2961,71.2785,71.2961,97674.0
2019-09-03 13:00:00,81.1,81.1,81.08,81.09,21815.0,71.2961,71.2961,71.2785,71.2873,21815.0
2019-09-03 13:30:00,81.09,81.09,81.07,81.09,65634.0,71.2873,71.2873,71.2697,71.2873,65634.0
2019-09-03 14:00:00,81.09,81.09,81.07,81.08,109918.0,71.2873,71.2873,71.2697,71.2785,109918.0
2019-09-03 14:30:00,81.08,81.09,81.06,81.06,76479.0,71.2785,71.2873,71.2609,71.2609,76479.0
2019-09-03 15:00:00,81.07,81.07,81.05,81.06,36939.0,71.2697,71.2697,71.2521,71.2609,36939.0
2019-09-03 15:30:00,81.06,81.08,81.04,81.06,396882.0,71.2609,71.2785,71.2433,71.2609,396882.0
2019-09-04 09:30:00,81.09,81.1,81.07,81.09,38580.0,71.2873,71.2961,71.2697,71.2873,38580.0
2019-09-04 10:00:00,81.1,81.12,81.08,81.11,62529.0,71.2961,71.3137,71.2785,71.3049,62529.0
2019-09-04 10:30:00,81.11,81.12,81.1,81.12,55625.0,71.3049,71.3137,71.2961,71.3137,55625.0
2019-09-04 11:00:00,81.12,81.13,81.11,81.12,93633.0,71.3137,71.3225,71.3049,71.3137,93633.0
2019-09-04 11:30:00,81.11,81.12,81.11,81.12,75491.0,71.3049,71.3137,71.3049,71.3137,75491.0
2019-09-04 12:00:00,81.12,81.13,81.11,81.12,43704.0,71.3137,71.3225,71.3049,71.3137,43704.0
2019-09-04 12:30:00,81.12,81.13,81.12,81.13,56639.0,71.3137,71.3225,71.3137,71.3225,56639.0
2019-09-04 13:00:00,81.12,81.15,81.12,81.14,83300.0,71.3137,71.3401,71.3137,71.3313,83300.0
2019-09-04 13:30:00,81.14,81.15,81.13,81.15,100651.0,71.3313,71.3401,71.3225,71.3401,100651.0
2019-09-04 14:00:00,81.15,81.16,81.13,81.14,135421.0,71.3401,71.3488,71.3225,71.3313,135421.0
2019-09-04 14:30:00,81.14,81.15,81.13,81.14,77769.0,71.3313,71.3401,71.3225,71.3313,77769.0
2019-09-04 15:00:00,81.13,81.15,81.13,81.13,75903.0,71.3225,71.3401,71.3225,71.3225,75903.0
2019-09-04 15:30:00,81.13,81.15,81.13,81.14,132089.0,71.3225,71.3401,71.3225,71.3313,132089.0
2019-09-05 09:30:00,81.03,81.03,80.97,80.98,146711.0,71.2346,71.2346,71.1818,71.1906,146711.0
2019-09-05 10:00:00,80.98,80.98,80.86,80.88,169250.0,71.1906,71.1906,71.0851,71.1027,169250.0
2019-09-05 10:30:00,80.89,80.91,80.88,80.89,47737.0,71.1115,71.1291,71.1027,71.1115,47737.0
2019-09-05 11:00:00,80.89,80.91,80.88,80.91,49610.0,71.1115,71.1291,71.1027,71.1291,49610.0
2019-09-05 11:30:00,80.9,80.91,80.9,80.91,45785.0,71.1203,71.1291,71.1203,71.1291,45785.0
2019-09-05 12:00:00,80.91,80.92,80.9,80.91,50993.0,71.1291,71.1379,71.1203,71.1291,50993.0
2019-09-05 12:30:00,80.92,80.92,80.91,80.91,54541.0,71.1379,71.1379,71.1291,71.1291,54541.0
2019-09-05 13:00:00,80.91,80.94,80.91,80.92,37809.0,71.1291,71.1554,71.1291,71.1379,37809.0
2019-09-05 13:30:00,80.92,80.93,80.91,80.92,65486.0,71.1379,71.1466,71.1291,71.1379,65486.0
2019-09-05 14:00:00,80.92,80.93,80.92,80.93,86099.0,71.1379,71.1466,71.1379,71.1466,86099.0
2019-09-05 14:30:00,80.92,80.93,80.92,80.92,71026.0,71.1379,71.1466,71.1379,71.1379,71026.0
2019-09-05 15:00:00,80.93,80.93,80.92,80.93,45607.0,71.1466,71.1466,71.1379,71.1466,45607.0
2019-09-05 15:30:00,80.93,80.94,80.92,80.94,175616.0,71.1466,71.1554,71.1379,71.1554,175616.0
2019-09-06 09:30:00,80.96,80.97,80.93,80.94,87492.0,71.173,71.1818,71.1466,71.1554,87492.0
2019-09-06 10:00:00,80.94,80.95,80.92,80.92,71709.0,71.1554,71.1642,71.1379,71.1379,71709.0
2019-09-06 10:30:00,80.92,80.94,80.92,80.93,41462.0,71.1379,71.1554,71.1379,71.1466,41462.0
2019-09-06 11:00:00,80.92,80.95,80.92,80.94,47854.0,71.1379,71.1642,71.1379,71.1554,47854.0
2019-09-06 11:30:00,80.95,80.97,80.94,80.96,23330.0,71.1642,71.1818,71.1554,71.173,23330.0
2019-09-06 12:00:00,80.97,80.98,80.96,80.98,27102.0,71.1818,71.1906,71.173,71.1906,27102.0
2019-09-06 12:30:00,80.98,80.99,80.94,80.94,89946.0,71.1906,71.1994,71.1554,71.1554,89946.0
2019-09-06 13:00:00,80.95,80.95,80.91,80.93,110673.0,71.1642,71.1642,71.1291,71.1466,110673.0
2019-09-06 13:30:00,80.92,80.96,80.92,80.96,73695.0,71.1379,71.173,71.1379,71.173,73695.0
2019-09-06 14:00:00,80.96,80.96,80.95,80.95,142892.0,71.173,71.173,71.1642,71.1642,142892.0
2019-09-06 14:30:00,80.95,80.96,80.94,80.95,85939.0,71.1642,71.173,71.1554,71.1642,85939.0
2019-09-06 15:00:00,80.95,80.95,80.93,80.94,32518.0,71.1642,71.1642,71.1466,71.1554,32518.0
2019-09-06 15:30:00,80.94,80.96,80.93,80.94,59174.0,71.1554,71.173,71.1466,71.1554,59174.0
2019-09-09 09:30:00,80.86,80.87,80.83,80.84,240803.0,71.0851,71.0939,71.0587,71.0675,240803.0
2019-09-09 10:00:00,80.84,80.85,80.81,80.84,103208.0,71.0675,71.0763,71.0412,71.0675,103208.0
2019-09-09 10:30:00,80.84,80.84,80.8,80.81,52496.0,71.0675,71.0675,71.0324,71.0412,52496.0
2019-09-09 11:00:00,80.81,80.85,80.81,80.85,69971.0,71.0412,71.0763,71.0412,71.0763,69971.0
2019-09-09 11:30:00,80.84,80.86,80.84,80.85,52433.0,71.0675,71.0851,71.0675,71.0763,52433.0
2019-09-09 12:00:00,80.84,80.86,80.84,80.86,52139.0,71.0675,71.0851,71.0675,71.0851,52139.0
2019-09-09 12:30:00,80.86,80.87,80.85,80.86,52594.0,71.0851,71.0939,71.0763,71.0851,52594.0
2019-09-09 13:00:00,80.86,80.87,80.85,80.87,55544.0,71.0851,71.0939,71.0763,71.0939,55544.0
2019-09-09 13:30:00,80.87,80.87,80.86,80.87,41091.0,71.0939,71.0939,71.0851,71.0939,41091.0
2019-09-09 14:00:00,80.86,80.88,80.86,80.87,111729.0,71.0851,71.1027,71.0851,71.0939,111729.0
2019-09-09 14:30:00,80.88,80.88,80.86,80.87,60470.0,71.1027,71.1027,71.0851,71.0939,60470.0
2019-09-09 15:00:00,80.87,80.87,80.85,80.86,61010.0,71.0939,71.0939,71.0763,71.0851,61010.0
2019-09-09 15:30:00,80.86,80.86,80.82,80.83,167716.0,71.0851,71.0851,71.0499,71.0587,167716.0
2019-09-10 09:30:00,80.79,80.8,80.77,80.8,58811.0,71.0236,71.0324,71.006,71.0324,58811.0
2019-09-10 10:00:00,80.81,80.81,80.76,80.76,44574.0,71.0412,71.0412,70.9972,70.9972,44574.0
2019-09-10 10:30:00,80.77,80.77,80.74,80.76,32990.0,71.006,71.006,70.9796,70.9972,32990.0
2019-09-10 11:00:00,80.75,80.76,80.75,80.76,35092.0,70.9884,70.9972,70.9884,70.9972,35092.0
2019-09-10 11:30:00,80.76,80.76,80.7,80.73,57381.0,70.9972,70.9972,70.9444,70.9708,57381.0
2019-09-10 12:00:00,80.72,80.73,80.71,80.72,39835.0,70.962,70.9708,70.9532,70.962,39835.0
2019-09-10 12:30:00,80.71,80.73,80.7,80.71,47404.0,70.9532,70.9708,70.9444,70.9532,47404.0
2019-09-10 13:00:00,80.71,80.72,80.69,80.7,101786.0,70.9532,70.962,70.9357,70.9444,101786.0
2019-09-10 13:30:00,80.7,80.7,80.69,80.7,44913.0,70.9444,70.9444,70.9357,70.9444,44913.0
2019-09-10 14:00:00,80.69,80.7,80.67,80.67,110746.0,70.9357,70.9444,70.9181,70.9181,110746.0
2019-09-10 14:30:00,80.68,80.68,80.66,80.66,203537.0,70.9269,70.9269,70.9093,70.9093,203537.0
2019-09-10 15:00:00,80.66,80.67,80.61,80.63,183325.0,70.9093,70.9181,70.8653,70.8829,183325.0
2019-09-10 15:30:00,80.63,80.65,80.61,80.65,343429.0,70.8829,70.9005,70.8653,70.9005,343429.0
2019-09-11 09:30:00,80.62,80.65,80.62,80.65,70233.0,70.8741,70.9005,70.8741,70.9005,70233.0
2019-09-11 10:00:00,80.64,80.68,80.64,80.67,32986.0,70.8917,70.9269,70.8917,70.9181,32986.0
2019-09-11 10:30:00,80.67,80.67,80.66,80.67,29208.0,70.9181,70.9181,70.9093,70.9181,29208.0
2019-09-11 11:00:00,80.67,80.67,80.65,80.67,39625.0,70.9181,70.9181,70.9005,70.9181,39625.0
2019-09-11 11:30:00,80.66,80.67,80.66,80.66,44903.0,70.9093,70.9181,70.9093,70.9093,44903.0
2019-09-11 12:00:00,80.66,80.67,80.64,80.65,112030.0,70.9093,70.9181,70.8917,70.9005,112030.0
2019-09-11 12:30:00,80.64,80.66,80.63,80.65,54375.0,70.8917,70.9093,70.8829,70.9005,54375.0
2019-09-11 13:00:00,80.66,80.66,80.63,80.64,52762.0,70.9093,70.9093,70.8829,70.8917,52762.0
2019-09-11 13:30:00,80.65,80.65,80.64,80.64,39449.0,70.9005,70.9005,70.8917,70.8917,39449.0
2019-09-11 14:00:00,80.64,80.65,80.63,80.64,92567.0,70.8917,70.9005,70.8829,70.8917,92567.0
2019-09-11 14:30:00,80.64,80.65,80.63,80.65,117887.0,70.8917,70.9005,70.8829,70.9005,117887.0
2019-09-11 15:00:00,80.65,80.65,80.63,80.64,46952.0,70.9005,70.9005,70.8829,70.8917,46952.0
2019-09-11 15:30:00,80.63,80.64,80.62,80.62,92493.0,70.8829,70.8917,70.8741,70.8741,92493.0
2019-09-12 09:30:00,80.66,80.69,80.63,80.66,138990.0,70.9093,70.9357,70.8829,70.9093,138990.0
2019-09-12 10:00:00,80.66,80.68,80.58,80.6,177055.0,70.9093,70.9269,70.839,70.8565,177055.0
2019-09-12 10:30:00,80.61,80.67,80.59,80.64,207994.0,70.8653,70.9181,70.8477,70.8917,207994.0
2019-09-12 11:00:00,80.64,80.65,80.59,80.6,82963.0,70.8917,70.9005,70.8477,70.8565,82963.0
2019-09-12 11:30:00,80.59,80.6,80.55,80.55,104698.0,70.8477,70.8565,70.8126,70.8126,104698.0
2019-09-12 12:00:00,80.56,80.58,80.55,80.56,92418.0,70.8214,70.839,70.8126,70.8214,92418.0
2019-09-12 12:30:00,80.56,80.56,80.53,80.55,88120.0,70.8214,70.8214,70.795,70.8126,88120.0
2019-09-12 13:00:00,80.54,80.56,80.51,80.55,159372.0,70.8038,70.8214,70.7774,70.8126,159372.0
2019-09-12 13:30:00,80.56,80.57,80.54,80.54,63250.0,70.8214,70.8302,70.8038,70.8038,63250.0
2019-09-12 14:00:00,80.54,80.54,80.52,80.53,196058.0,70.8038,70.8038,70.7862,70.795,196058.0
2019-09-12 14:30:00,80.54,80.54,80.52,80.53,84625.0,70.8038,70.8038,70.7862,70.795,84625.0
2019-09-12 15:00:00,80.52,80.54,80.52,80.53,70532.0,70.7862,70.8038,70.7862,70.795,70532.0
2019-09-12 15:30:00,80.53,80.55,80.52,80.53,151331.0,70.795,70.8126,70.7862,70.795,151331.0
2019-09-13 09:30:00,80.48,80.5,80.47,80.5,108537.0,70.751,70.7686,70.7423,70.7686,108537.0
2019-09-13 10:00:00,80.49,80.49,80.44,80.44,50040.0,70.7598,70.7598,70.7159,70.7159,50040.0
2019-09-13 10:30:00,80.43,80.45,80.4,80.41,169789.0,70.7071,70.7247,70.6807,70.6895,169789.0
2019-09-13 11:00:00,80.41,80.44,80.4,80.42,440909.0,70.6895,70.7159,70.6807,70.6983,440909.0
2019-09-13 11:30:00,80.42,80.43,80.39,80.4,60913.0,70.6983,70.7071,70.6719,70.6807,60913.0
2019-09-13 12:00:00,80.4,80.42,80.39,80.41,640924.0,70.6807,70.6983,70.6719,70.6895,640924.0
2019-09-13 12:30:00,80.41,80.41,80.38,80.4,101489.0,70.6895,70.6895,70.6631,70.6807,101489.0
2019-09-13 13:00:00,80.4,80.41,80.39,80.4,67119.0,70.6807,70.6895,70.6719,70.6807,67119.0
2019-09-13 13:30:00,80.41,80.42,80.4,80.42,220419.0,70.6895,70.6983,70.6807,70.6983,220419.0
2019-09-13 14:00:00,80.42,80.42,80.39,80.4,158886.0,70.6983,70.6983,70.6719,70.6807,158886.0
2019-09-13 14:30:00,80.39,80.4,80.37,80.37,90269.0,70.6719,70.6807,70.6543,70.6543,90269.0
2019-09-13 15:00:00,80.38,80.39,80.36,80.37,172597.0,70.6631,70.6719,70.6456,70.6543,172597.0
2019-09-13 15:30:00,80.36,80.38,80.36,80.38,63664.0,70.6456,70.6631,70.6456,70.6631,63664.0
2019-09-16 09:30:00,80.42,80.45,80.41,80.43,39027.0,70.6983,70.7247,70.6895,70.7071,39027.0
2019-09-16 10:00:00,80.42,80.43,80.4,80.42,31634.0,70.6983,70.7071,70.6807,70.6983,31634.0
2019-09-16 10:30:00,80.42,80.44,80.42,80.44,69361.0,70.6983,70.7159,70.6983,70.7159,69361.0
2019-09-16 11:00:00,80.44,80.46,80.43,80.44,26650.0,70.7159,70.7335,70.7071,70.7159,26650.0
2019-09-16 11:30:00,80.44,80.46,80.43,80.45,57449.0,70.7159,70.7335,70.7071,70.7247,57449.0
2019-09-16 12:00:00,80.45,80.46,80.44,80.45,50910.0,70.7247,70.7335,70.7159,70.7247,50910.0
2019-09-16 12:30:00,80.46,80.47,80.45,80.47,36207.0,70.7335,70.7423,70.7247,70.7423,36207.0
2019-09-16 13:00:00,80.47,80.47,80.45,80.45,43722.0,70.7423,70.7423,70.7247,70.7247,43722.0
2019-09-16 13:30:00,80.45,80.47,80.45,80.45,50765.0,70.7247,70.7423,70.7247,70.7247,50765.0
2019-09-16 14:00:00,80.46,80.48,80.45,80.46,155716.0,70.7335,70.751,70.7247,70.7335,155716.0
2019-09-16 14:30:00,80.45,80.47,80.45,80.47,28074.0,70.7247,70.7423,70.7247,70.7423,28074.0
2019-09-16 15:00:00,80.47,80.49,80.46,80.48,90052.0,70.7423,70.7598,70.7335,70.751,90052.0
2019-09-16 15:30:00,80.47,80.49,80.47,80.47,391393.0,70.7423,70.7598,70.7423,70.7423,391393.0
2019-09-17 09:30:00,80.49,80.51,80.45,80.5,76195.0,70.7598,70.7774,70.7247,70.7686,76195.0
2019-09-17 10:00:00,80.51,80.53,80.5,80.51,41838.0,70.7774,70.795,70.7686,70.7774,41838.0
2019-09-17 10:30:00,80.5,80.51,80.48,80.49,69484.0,70.7686,70.7774,70.751,70.7598,69484.0
2019-09-17 11:00:00,80.49,80.55,80.49,80.55,98546.0,70.7598,70.8126,70.7598,70.8126,98546.0
2019-09-17 11:30:00,80.55,80.55,80.53,80.55,35367.0,70.8126,70.8126,70.795,70.8126,35367.0
2019-09-17 12:00:00,80.55,80.55,80.52,80.52,209817.0,70.8126,70.8126,70.7862,70.7862,209817.0
2019-09-17 12:30:00,80.53,80.55,80.52,80.54,18087.0,70.795,70.8126,70.7862,70.8038,18087.0
2019-09-17 13:00:00,80.54,80.55,80.52,80.52,81325.0,70.8038,70.8126,70.7862,70.7862,81325.0
2019-09-17 13:30:00,80.53,80.56,80.52,80.55,160635.0,70.795,70.8214,70.7862,70.8126,160635.0
2019-09-17 14:00:00,80.55,80.55,80.54,80.55,192440.0,70.8126,70.8126,70.8038,70.8126,192440.0
2019-09-17 14:30:00,80.55,80.56,80.54,80.56,204294.0,70.8126,70.8214,70.8038,70.8214,204294.0
2019-09-17 15:00:00,80.56,80.57,80.55,80.57,227318.0,70.8214,70.8302,70.8126,70.8302,227318.0
2019-09-17 15:30:00,80.56,80.57,80.54,80.54,420128.0,70.8214,70.8302,70.8038,70.8038,420128.0
2019-09-18 09:30:00,80.61,80.64,80.61,80.63,39227.0,70.8653,70.8917,70.8653,70.8829,39227.0
2019-09-18 10:00:00,80.63,80.64,80.63,80.64,34585.0,70.8829,70.8917,70.8829,70.8917,34585.0
2019-09-18 10:30:00,80.63,80.65,80.63,80.65,28323.0,70.8829,70.9005,70.8829,70.9005,28323.0
2019-09-18 11:00:00,80.65,80.66,80.64,80.66,31499.0,70.9005,70.9093,70.8917,70.9093,31499.0
2019-09-18 11:30:00,80.65,80.67,80.65,80.67,40589.0,70.9005,70.9181,70.9005,70.9181,40589.0
2019-09-18 12:00:00,80.66,80.66,80.65,80.65,10583.0,70.9093,70.9093,70.9005,70.9005,10583.0
2019-09-18 12:30:00,80.66,80.69,80.65,80.67,215409.0,70.9093,70.9357,70.9005,70.9181,215409.0
2019-09-18 13:00:00,80.67,80.68,80.66,80.67,35054.0,70.9181,70.9269,70.9093,70.9181,35054.0
2019-09-18 13:30:00,80.67,80.68,80.66,80.68,61967.0,70.9181,70.9269,70.9093,70.9269,61967.0
2019-09-18 14:00:00,80.68,80.68,80.58,80.6,158749.0,70.9269,70.9269,70.839,70.8565,158749.0
2019-09-18 14:30:00,80.61,80.61,80.52,80.56,255352.0,70.8653,70.8653,70.7862,70.8214,255352.0
2019-09-18 15:00:00,80.56,80.57,80.52,80.53,311845.0,70.8214,70.8302,70.7862,70.795,311845.0
2019-09-18 15:30:00,80.53,80.57,80.52,80.56,712165.0,70.795,70.8302,70.7862,70.8214,712165.0
2019-09-19 09:30:00,80.59,80.62,80.57,80.57,118856.0,70.8477,70.8741,70.8302,70.8302,118856.0
2019-09-19 10:00:00,80.57,80.58,80.55,80.56,137449.0,70.8302,70.839,70.8126,70.8214,137449.0
2019-09-19 10:30:00,80.56,80.58,80.54,80.56,83256.0,70.8214,70.839,70.8038,70.8214,83256.0
2019-09-19 11:00:00,80.56,80.56,80.54,80.55,84322.0,70.8214,70.8214,70.8038,70.8126,84322.0
2019-09-19 11:30:00,80.55,80.57,80.53,80.56,85225.0,70.8126,70.8302,70.795,70.8214,85225.0
2019-09-19 12:00:00,80.56,80.57,80.55,80.57,67763.0,70.8214,70.8302,70.8126,70.8302,67763.0
2019-09-19 12:30:00,80.57,80.58,80.56,80.57,58570.0,70.8302,70.839,70.8214,70.8302,58570.0
2019-09-19 13:00:00,80.58,80.58,80.56,80.56,99241.0,70.839,70.839,70.8214,70.8214,99241.0
2019-09-19 13:30:00,80.56,80.6,80.56,80.58,128677.0,70.8214,70.8565,70.8214,70.839,128677.0
2019-09-19 14:00:00,80.58,80.58,80.56,80.57,152506.0,70.839,70.839,70.8214,70.8302,152506.0
2019-09-19 14:30:00,80.56,80.58,80.56,80.58,299231.0,70.8214,70.839,70.8214,70.839,299231.0
2019-09-19 15:00:00,80.58,80.58,80.55,80.56,120118.0,70.839,70.839,70.8126,70.8214,120118.0
2019-09-19 15:30:00,80.56,80.57,80.53,80.55,596313.0,70.8214,70.8302,70.795,70.8126,596313.0
2019-09-20 09:30:00,80.59,80.59,80.57,80.58,38862.0,70.8477,70.8477,70.8302,70.839,38862.0
2019-09-20 10:00:00,80.58,80.59,80.56,80.59,35486.0,70.839,70.8477,70.8214,70.8477,35486.0
2019-09-20 10:30:00,80.58,80.59,80.57,80.58,29240.0,70.839,70.8477,70.8302,70.839,29240.0
2019-09-20 11:00:00,80.58,80.61,80.57,80.59,91734.0,70.839,70.8653,70.8302,70.8477,91734.0
2019-09-20 11:30:00,80.59,80.6,80.58,80.59,68204.0,70.8477,70.8565,70.839,70.8477,68204.0
2019-09-20 12:00:00,80.59,80.6,80.58,80.6,78812.0,70.8477,70.8565,70.839,70.8565,78812.0
2019-09-20 12:30:00,80.6,80.6,80.59,80.6,43009.0,70.8565,70.8565,70.8477,70.8565,43009.0
2019-09-20 13:00:00,80.59,80.64,80.59,80.62,85734.0,70.8477,70.8917,70.8477,70.8741,85734.0
2019-09-20 13:30:00,80.62,80.62,80.61,80.61,111884.0,70.8741,70.8741,70.8653,70.8653,111884.0
2019-09-20 14:00:00,80.62,80.64,80.61,80.62,133757.0,70.8741,70.8917,70.8653,70.8741,133757.0
2019-09-20 14:30:00,80.63,80.63,80.61,80.63,258135.0,70.8829,70.8829,70.8653,70.8829,258135.0
2019-09-20 15:00:00,80.63,80.65,80.62,80.65,88391.0,70.8829,70.9005,70.8741,70.9005,88391.0
2019-09-20 15:30:00,80.64,80.67,80.64,80.65,252375.0,70.8917,70.9181,70.8917,70.9005,252375.0
2019-09-23 09:30:00,80.71,80.78,80.7,80.78,85511.0,70.9532,71.0148,70.9444,71.0148,85511.0
2019-09-23 10:00:00,80.77,80.78,80.76,80.78,323276.0,71.006,71.0148,70.9972,71.0148,323276.0
2019-09-23 10:30:00,80.78,80.79,80.76,80.78,155866.0,71.0148,71.0236,70.9972,71.0148,155866.0
2019-09-23 11:00:00,80.77,80.78,80.75,80.75,147614.0,71.006,71.0148,70.9884,70.9884,147614.0
2019-09-23 11:30:00,80.76,80.76,80.74,80.74,54055.0,70.9972,70.9972,70.9796,70.9796,54055.0
2019-09-23 12:00:00,80.74,80.75,80.73,80.73,110244.0,70.9796,70.9884,70.9708,70.9708,110244.0
2019-09-23 12:30:00,80.73,80.74,80.72,80.72,274005.0,70.9708,70.9796,70.962,70.962,274005.0
2019-09-23 13:00:00,80.72,80.73,80.71,80.72,132937.0,70.962,70.9708,70.9532,70.962,132937.0
2019-09-23 13:30:00,80.72,80.72,80.7,80.7,146818.0,70.962,70.962,70.9444,70.9444,146818.0
2019-09-23 14:00:00,80.7,80.71,80.69,80.7,8451762.0,70.9444,70.9532,70.9357,70.9444,8451762.0
2019-09-23 14:30:00,80.7,80.73,80.69,80.7,344900.0,70.9444,70.9708,70.9357,70.9444,344900.0
2019-09-23 15:00:00,80.7,80.7,80.67,80.67,184547.0,70.9444,70.9444,70.9181,70.9181,184547.0
2019-09-23 15:30:00,80.67,80.7,80.67,80.69,466846.0,70.9181,70.9444,70.9181,70.9357,466846.0
2019-09-24 09:30:00,80.72,80.75,80.71,80.74,99658.0,70.962,70.9884,70.9532,70.9796,99658.0
2019-09-24 10:00:00,80.75,80.8,80.75,80.79,89465.0,70.9884,71.0324,70.9884,71.0236,89465.0
2019-09-24 10:30:00,80.8,80.8,80.76,80.76,70020.0,71.0324,71.0324,70.9972,70.9972,70020.0
2019-09-24 11:00:00,80.77,80.79,80.76,80.78,153436.0,71.006,71.0236,70.9972,71.0148,153436.0
2019-09-24 11:30:00,80.78,80.79,80.77,80.78,174034.0,71.0148,71.0236,71.006,71.0148,174034.0
2019-09-24 12:00:00,80.78,80.81,80.77,80.81,133245.0,71.0148,71.0412,71.006,71.0412,133245.0
2019-09-24 12:30:00,80.81,80.82,80.79,80.81,126760.0,71.0412,71.0499,71.0236,71.0412,126760.0
2019-09-24 13:00:00,80.81,80.84,80.8,80.83,161251.0,71.0412,71.0675,71.0324,71.0587,161251.0
2019-09-24 13:30:00,80.82,80.83,80.79,80.81,351345.0,71.0499,71.0587,71.0236,71.0412,351345.0
2019-09-24 14:00:00,80.81,80.84,80.77,80.79,373222.0,71.0412,71.0675,71.006,71.0236,373222.0
2019-09-24 14:30:00,80.79,80.86,80.78,80.84,413185.0,71.0236,71.0851,71.0148,71.0675,413185.0
2019-09-24 15:00:00,80.84,80.86,80.81,80.83,267380.0,71.0675,71.0851,71.0412,71.0587,267380.0
2019-09-24 15:30:00,80.83,80.86,80.81,80.84,1209786.0,71.0587,71.0851,71.0412,71.0675,1209786.0
2019-09-25 09:30:00,80.79,80.81,80.78,80.79,68408.0,71.0236,71.0412,71.0148,71.0236,68408.0
2019-09-25 10:00:00,80.79,80.82,80.76,80.78,128995.0,71.0236,71.0499,70.9972,71.0148,128995.0
2019-09-25 10:30:00,80.77,80.77,80.66,80.71,78594.0,71.006,71.006,70.9093,70.9532,78594.0
2019-09-25 11:00:00,80.71,80.75,80.71,80.73,148853.0,70.9532,70.9884,70.9532,70.9708,148853.0
2019-09-25 11:30:00,80.73,80.74,80.7,80.7,46620.0,70.9708,70.9796,70.9444,70.9444,46620.0
2019-09-25 12:00:00,80.7,80.71,80.68,80.69,49722.0,70.9444,70.9532,70.9269,70.9357,49722.0
2019-09-25 12:30:00,80.69,80.71,80.68,80.69,70348.0,70.9357,70.9532,70.9269,70.9357,70348.0
2019-09-25 13:00:00,80.69,80.7,80.66,80.69,74978.0,70.9357,70.9444,70.9093,70.9357,74978.0
2019-09-25 13:30:00,80.69,80.7,80.67,80.68,2139459.0,70.9357,70.9444,70.9181,70.9269,2139459.0
2019-09-25 14:00:00,80.69,80.69,80.66,80.68,2419187.0,70.9357,70.9357,70.9093,70.9269,2419187.0
2019-09-25 14:30:00,80.67,80.68,80.64,80.66,185047.0,70.9181,70.9269,70.8917,70.9093,185047.0
2019-09-25 15:00:00,80.66,80.68,80.65,80.67,107620.0,70.9093,70.9269,70.9005,70.9181,107620.0
2019-09-25 15:30:00,80.67,80.68,80.65,80.66,217686.0,70.9181,70.9269,70.9005,70.9093,217686.0
2019-09-26 09:30:00,80.73,80.78,80.73,80.74,66203.0,70.9708,71.0148,70.9708,70.9796,66203.0
2019-09-26 10:00:00,80.73,80.75,80.71,80.74,64784.0,70.9708,70.9884,70.9532,70.9796,64784.0
2019-09-26 10:30:00,80.73,80.75,80.72,80.75,48112.0,70.9708,70.9884,70.962,70.9884,48112.0
2019-09-26 11:00:00,80.75,80.77,80.74,80.74,46424.0,70.9884,71.006,70.9796,70.9796,46424.0
2019-09-26 11:30:00,80.75,80.77,80.74,80.74,89202.0,70.9884,71.006,70.9796,70.9796,89202.0
2019-09-26 12:00:00,80.74,80.75,80.73,80.75,38733.0,70.9796,70.9884,70.9708,70.9884,38733.0
2019-09-26 12:30:00,80.75,80.75,80.73,80.73,50204.0,70.9884,70.9884,70.9708,70.9708,50204.0
2019-09-26 13:00:00,80.73,80.75,80.72,80.75,72932.0,70.9708,70.9884,70.962,70.9884,72932.0
2019-09-26 13:30:00,80.74,80.76,80.73,80.74,177218.0,70.9796,70.9972,70.9708,70.9796,177218.0
2019-09-26 14:00:00,80.73,80.74,80.72,80.73,108660.0,70.9708,70.9796,70.962,70.9708,108660.0
2019-09-26 14:30:00,80.74,80.75,80.72,80.73,73223.0,70.9796,70.9884,70.962,70.9708,73223.0
2019-09-26 15:00:00,80.74,80.74,80.7,80.7,93700.0,70.9796,70.9796,70.9444,70.9444,93700.0
2019-09-26 15:30:00,80.7,80.72,80.69,80.71,86289.0,70.9444,70.962,70.9357,70.9532,86289.0
2019-09-27 09:30:00,80.74,80.75,80.71,80.74,75002.0,70.9796,70.9884,70.9532,70.9796,75002.0
2019-09-27 10:00:00,80.74,80.76,80.73,80.73,52721.0,70.9796,70.9972,70.9708,70.9708,52721.0
2019-09-27 10:30:00,80.73,80.75,80.72,80.73,28793.0,70.9708,70.9884,70.962,70.9708,28793.0
2019-09-27 11:00:00,80.73,80.75,80.72,80.74,35701.0,70.9708,70.9884,70.962,70.9796,35701.0
2019-09-27 11:30:00,80.74,80.78,80.71,80.73,139876.0,70.9796,71.0148,70.9532,70.9708,139876.0
2019-09-27 12:00:00,80.73,80.76,80.72,80.75,193064.0,70.9708,70.9972,70.962,70.9884,193064.0
2019-09-27 12:30:00,80.74,80.77,80.74,80.77,151045.0,70.9796,71.006,70.9796,71.006,151045.0
2019-09-27 13:00:00,80.77,80.77,80.74,80.77,147332.0,71.006,71.006,70.9796,71.006,147332.0
2019-09-27 13:30:00,80.76,80.78,80.74,80.75,252750.0,70.9972,71.0148,70.9796,70.9884,252750.0
2019-09-27 14:00:00,80.75,80.76,80.74,80.76,200532.0,70.9884,70.9972,70.9796,70.9972,200532.0
2019-09-27 14:30:00,80.76,80.78,80.75,80.78,176567.0,70.9972,71.0148,70.9884,71.0148,176567.0
2019-09-27 15:00:00,80.78,80.78,80.75,80.76,235191.0,71.0148,71.0148,70.9884,70.9972,235191.0
2019-09-27 15:30:00,80.76,80.76,80.73,80.75,460948.0,70.9972,70.9972,70.9708,70.9884,460948.0
2019-09-30 09:30:00,80.73,80.79,80.72,80.77,53846.0,70.9708,71.0236,70.962,71.006,53846.0
2019-09-30 10:00:00,80.77,80.79,80.76,80.79,71569.0,71.006,71.0236,70.9972,71.0236,71569.0
2019-09-30 10:30:00,80.79,80.8,80.77,80.78,163003.0,71.0236,71.0324,71.006,71.0148,163003.0
2019-09-30 11:00:00,80.78,80.79,80.77,80.78,84405.0,71.0148,71.0236,71.006,71.0148,84405.0
2019-09-30 11:30:00,80.78,80.79,80.77,80.79,147629.0,71.0148,71.0236,71.006,71.0236,147629.0
2019-09-30 12:00:00,80.79,80.8,80.78,80.79,203426.0,71.0236,71.0324,71.0148,71.0236,203426.0
2019-09-30 12:30:00,80.8,80.8,80.78,80.79,188209.0,71.0324,71.0324,71.0148,71.0236,188209.0
2019-09-30 13:00:00,80.79,80.79,80.78,80.79,202922.0,71.0236,71.0236,71.0148,71.0236,202922.0
2019-09-30 13:30:00,80.79,80.8,80.78,80.79,213591.0,71.0236,71.0324,71.0148,71.0236,213591.0
2019-09-30 14:00:00,80.79,80.82,80.79,80.81,337761.0,71.0236,71.0499,71.0236,71.0412,337761.0
2019-09-30 14:30:00,80.81,80.82,80.8,80.81,208849.0,71.0412,71.0499,71.0324,71.0412,208849.0
2019-09-30 15:00:00,80.81,80.81,80.79,80.81,284171.0,71.0412,71.0412,71.0236,71.0412,284171.0
2019-09-30 15:30:00,80.8,80.81,80.79,80.79,434465.0,71.0324,71.0412,71.0236,71.0236,434465.0
2019-10-01 09:30:00,80.59,80.61,80.56,80.6,56095.0,70.984,71.0016,70.9575,70.9928,56095.0
2019-10-01 10:00:00,80.6,80.78,80.6,80.74,278489.0,70.9928,71.1513,70.9928,71.1161,278489.0
2019-10-01 10:30:00,80.74,80.81,80.74,80.81,62893.0,71.1161,71.1777,71.1161,71.1777,62893.0
2019-10-01 11:00:00,80.81,80.83,80.78,80.78,57125.0,71.1777,71.1954,71.1513,71.1513,57125.0
2019-10-01 11:30:00,80.79,80.82,80.78,80.81,115085.0,71.1601,71.1866,71.1513,71.1777,115085.0
2019-10-01 12:00:00,80.81,80.83,80.78,80.83,119272.0,71.1777,71.1954,71.1513,71.1954,119272.0
2019-10-01 12:30:00,80.82,80.82,80.77,80.78,57089.0,71.1866,71.1866,71.1425,71.1513,57089.0
2019-10-01 13:00:00,80.78,80.8,80.78,80.8,29101.0,71.1513,71.1689,71.1513,71.1689,29101.0
2019-10-01 13:30:00,80.8,80.81,80.79,80.81,46910.0,71.1689,71.1777,71.1601,71.1777,46910.0
2019-10-01 14:00:00,80.81,80.82,80.78,80.8,52750.0,71.1777,71.1866,71.1513,71.1689,52750.0
2019-10-01 14:30:00,80.79,80.79,80.76,80.79,52209.0,71.1601,71.1601,71.1337,71.1601,52209.0
2019-10-01 15:00:00,80.79,80.79,80.77,80.77,44676.0,71.1601,71.1601,71.1425,71.1425,44676.0
2019-10-01 15:30:00,80.77,80.8,80.77,80.78,135252.0,71.1425,71.1689,71.1425,71.1513,135252.0
2019-10-02 09:30:00,80.86,80.87,80.84,80.85,66020.0,71.2218,71.2306,71.2042,71.213,66020.0
2019-10-02 10:00:00,80.85,80.87,80.83,80.87,37240.0,71.213,71.2306,71.1954,71.2306,37240.0
2019-10-02 10:30:00,80.87,80.92,80.87,80.9,56332.0,71.2306,71.2746,71.2306,71.257,56332.0
2019-10-02 11:00:00,80.9,80.91,80.89,80.91,76586.0,71.257,71.2658,71.2482,71.2658,76586.0
2019-10-02 11:30:00,80.91,80.93,80.9,80.92,64458.0,71.2658,71.2834,71.257,71.2746,64458.0
2019-10-02 12:00:00,80.92,80.93,80.9,80.93,65709.0,71.2746,71.2834,71.257,71.2834,65709.0
2019-10-02 12:30:00,80.93,80.95,80.92,80.95,47857.0,71.2834,71.3011,71.2746,71.3011,47857.0
2019-10-02 13:00:00,80.95,80.95,80.92,80.92,92356.0,71.3011,71.3011,71.2746,71.2746,92356.0
2019-10-02 13:30:00,80.93,80.94,80.92,80.93,100390.0,71.2834,71.2923,71.2746,71.2834,100390.0
2019-10-02 14:00:00,80.94,80.94,80.92,80.92,108520.0,71.2923,71.2923,71.2746,71.2746,108520.0
2019-10-02 14:30:00,80.93,80.95,80.91,80.92,89556.0,71.2834,71.3011,71.2658,71.2746,89556.0
2019-10-02 15:00:00,80.92,80.93,80.92,80.92,53357.0,71.2746,71.2834,71.2746,71.2746,53357.0
2019-10-02 15:30:00,80.92,80.93,80.91,80.92,116023.0,71.2746,71.2834,71.2658,71.2746,116023.0
2019-10-03 09:30:00,80.97,81.0,80.96,80.98,60686.0,71.3187,71.3451,71.3099,71.3275,60686.0
2019-10-03 10:00:00,81.0,81.15,80.99,81.11,196308.0,71.3451,71.4772,71.3363,71.442,196308.0
2019-10-03 10:30:00,81.12,81.14,81.09,81.09,77387.0,71.4508,71.4684,71.4244,71.4244,77387.0
2019-10-03 11:00:00,81.1,81.11,81.06,81.1,63778.0,71.4332,71.442,71.3979,71.4332,63778.0
2019-10-03 11:30:00,81.1,81.13,81.09,81.13,30431.0,71.4332,71.4596,71.4244,71.4596,30431.0
2019-10-03 12:00:00,81.12,81.12,81.11,81.12,18824.0,71.4508,71.4508,71.442,71.4508,18824.0
2019-10-03 12:30:00,81.12,81.12,81.1,81.11,48694.0,71.4508,71.4508,71.4332,71.442,48694.0
2019-10-03 13:00:00,81.1,81.14,81.1,81.11,64677.0,71.4332,71.4684,71.4332,71.442,64677.0
2019-10-03 13:30:00,81.12,81.13,81.09,81.12,64237.0,71.4508,71.4596,71.4244,71.4508,64237.0
2019-10-03 14:00:00,81.12,81.14,81.11,81.12,70923.0,71.4508,71.4684,71.442,71.4508,70923.0
2019-10-03 14:30:00,81.12,81.14,81.12,81.13,36920.0,71.4508,71.4684,71.4508,71.4596,36920.0
2019-10-03 15:00:00,81.13,81.14,81.12,81.13,44108.0,71.4596,71.4684,71.4508,71.4596,44108.0
2019-10-03 15:30:00,81.13,81.14,81.11,81.13,73361.0,71.4596,71.4684,71.442,71.4596,73361.0
2019-10-04 09:30:00,81.08,81.09,81.05,81.08,118705.0,71.4156,71.4244,71.3891,71.4156,118705.0
2019-10-04 10:00:00,81.08,81.11,81.06,81.11,99960.0,71.4156,71.442,71.3979,71.442,99960.0
2019-10-04 10:30:00,81.11,81.14,81.1,81.13,125726.0,71.442,71.4684,71.4332,71.4596,125726.0
2019-10-04 11:00:00,81.13,81.13,81.09,81.09,99569.0,71.4596,71.4596,71.4244,71.4244,99569.0
2019-10-04 11:30:00,81.1,81.1,81.08,81.09,49161.0,71.4332,71.4332,71.4156,71.4244,49161.0
2019-10-04 12:00:00,81.09,81.1,81.08,81.08,63272.0,71.4244,71.4332,71.4156,71.4156,63272.0
2019-10-04 12:30:00,81.09,81.11,81.08,81.1,77071.0,71.4244,71.442,71.4156,71.4332,77071.0
2019-10-04 13:00:00,81.1,81.11,81.09,81.09,39634.0,71.4332,71.442,71.4244,71.4244,39634.0
2019-10-04 13:30:00,81.09,81.12,81.09,81.09,178700.0,71.4244,71.4508,71.4244,71.4244,178700.0
2019-10-04 14:00:00,81.09,81.11,81.08,81.11,88844.0,71.4244,71.442,71.4156,71.442,88844.0
2019-10-04 14:30:00,81.11,81.12,81.1,81.11,63034.0,71.442,71.4508,71.4332,71.442,63034.0
2019-10-04 15:00:00,81.12,81.13,81.11,81.12,94741.0,71.4508,71.4596,71.442,71.4508,94741.0
2019-10-04 15:30:00,81.11,81.12,81.1,81.11,186337.0,71.442,71.4508,71.4332,71.442,186337.0
2019-10-07 09:30:00,81.08,81.08,81.06,81.08,49924.0,71.4156,71.4156,71.3979,71.4156,49924.0
2019-10-07 10:00:00,81.08,81.08,81.06,81.07,52197.0,71.4156,71.4156,71.3979,71.4068,52197.0
2019-10-07 10:30:00,81.07,81.08,81.06,81.08,33961.0,71.4068,71.4156,71.3979,71.4156,33961.0
2019-10-07 11:00:00,81.08,81.08,81.05,81.06,30542.0,71.4156,71.4156,71.3891,71.3979,30542.0
2019-10-07 11:30:00,81.06,81.06,81.04,81.05,28249.0,71.3979,71.3979,71.3803,71.3891,28249.0
2019-10-07 12:00:00,81.05,81.05,81.02,81.03,45372.0,71.3891,71.3891,71.3627,71.3715,45372.0
2019-10-07 12:30:00,81.03,81.04,81.02,81.04,39056.0,71.3715,71.3803,71.3627,71.3803,39056.0
2019-10-07 13:00:00,81.04,81.04,81.03,81.03,22888.0,71.3803,71.3803,71.3715,71.3715,22888.0
2019-10-07 13:30:00,81.04,81.04,81.0,81.02,77972.0,71.3803,71.3803,71.3451,71.3627,77972.0
2019-10-07 14:00:00,81.02,81.04,81.01,81.03,130584.0,71.3627,71.3803,71.3539,71.3715,130584.0
2019-10-07 14:30:00,81.03,81.03,81.01,81.01,54914.0,71.3715,71.3715,71.3539,71.3539,54914.0
2019-10-07 15:00:00,81.02,81.02,81.01,81.01,39565.0,71.3627,71.3627,71.3539,71.3539,39565.0
2019-10-07 15:30:00,81.02,81.02,81.01,81.02,57547.0,71.3627,71.3627,71.3539,71.3627,57547.0
2019-10-08 09:30:00,81.09,81.12,81.08,81.11,79710.0,71.4244,71.4508,71.4156,71.442,79710.0
2019-10-08 10:00:00,81.11,81.12,81.08,81.09,42222.0,71.442,71.4508,71.4156,71.4244,42222.0
2019-10-08 10:30:00,81.09,81.12,81.08,81.09,57402.0,71.4244,71.4508,71.4156,71.4244,57402.0
2019-10-08 11:00:00,81.08,81.09,81.07,81.08,44870.0,71.4156,71.4244,71.4068,71.4156,44870.0
2019-10-08 11:30:00,81.09,81.09,81.06,81.06,41228.0,71.4244,71.4244,71.3979,71.3979,41228.0
2019-10-08 12:00:00,81.06,81.07,81.04,81.05,27671.0,71.3979,71.4068,71.3803,71.3891,27671.0
2019-10-08 12:30:00,81.04,81.06,81.03,81.05,36328.0,71.3803,71.3979,71.3715,71.3891,36328.0
2019-10-08 13:00:00,81.04,81.05,81.02,81.03,20031.0,71.3803,71.3891,71.3627,71.3715,20031.0
2019-10-08 13:30:00,81.04,81.05,81.03,81.05,84020.0,71.3803,71.3891,71.3715,71.3891,84020.0
2019-10-08 14:00:00,81.05,81.06,81.03,81.04,60069.0,71.3891,71.3979,71.3715,71.3803,60069.0
2019-10-08 14:30:00,81.04,81.12,81.02,81.09,156542.0,71.3803,71.4508,71.3627,71.4244,156542.0
2019-10-08 15:00:00,81.09,81.11,81.06,81.08,212948.0,71.4244,71.442,71.3979,71.4156,212948.0
2019-10-08 15:30:00,81.09,81.09,81.07,81.09,207437.0,71.4244,71.4244,71.4068,71.4244,207437.0
2019-10-09 09:30:00,81.1,81.1,81.07,81.09,83268.0,71.4332,71.4332,71.4068,71.4244,83268.0
2019-10-09 10:00:00,81.08,81.1,81.08,81.09,66680.0,71.4156,71.4332,71.4156,71.4244,66680.0
2019-10-09 10:30:00,81.08,81.1,81.08,81.08,50821.0,71.4156,71.4332,71.4156,71.4156,50821.0
2019-10-09 11:00:00,81.08,81.09,81.07,81.08,56914.0,71.4156,71.4244,71.4068,71.4156,56914.0
2019-10-09 11:30:00,81.08,81.09,81.05,81.05,71403.0,71.4156,71.4244,71.3891,71.3891,71403.0
2019-10-09 12:00:00,81.05,81.06,81.03,81.03,64510.0,71.3891,71.3979,71.3715,71.3715,64510.0
2019-10-09 12:30:00,81.04,81.04,81.01,81.03,48491.0,71.3803,71.3803,71.3539,71.3715,48491.0
2019-10-09 13:00:00,81.03,81.04,81.01,81.03,52242.0,71.3715,71.3803,71.3539,71.3715,52242.0
2019-10-09 13:30:00,81.04,81.04,81.02,81.04,52802.0,71.3803,71.3803,71.3627,71.3803,52802.0
2019-10-09 14:00:00,81.04,81.04,81.0,81.01,135644.0,71.3803,71.3803,71.3451,71.3539,135644.0
2019-10-09 14:30:00,81.01,81.03,81.0,81.01,62625.0,71.3539,71.3715,71.3451,71.3539,62625.0
2019-10-09 15:00:00,81.01,81.02,81.0,81.02,71500.0,71.3539,71.3627,71.3451,71.3627,71500.0
2019-10-09 15:30:00,81.01,81.03,81.0,81.02,498591.0,71.3539,71.3715,71.3451,71.3627,498591.0
2019-10-10 09:30:00,81.01,81.01,80.92,80.93,111127.0,71.3539,71.3539,71.2746,71.2834,111127.0
2019-10-10 10:00:00,80.93,80.95,80.9,80.91,126314.0,71.2834,71.3011,71.257,71.2658,126314.0
2019-10-10 10:30:00,80.91,80.93,80.89,80.9,165443.0,71.2658,71.2834,71.2482,71.257,165443.0
2019-10-10 11:00:00,80.9,80.92,80.89,80.92,106908.0,71.257,71.2746,71.2482,71.2746,106908.0
2019-10-10 11:30:00,80.92,80.92,80.89,80.9,134338.0,71.2746,71.2746,71.2482,71.257,134338.0
2019-10-10 12:00:00,80.9,80.9,80.88,80.9,81390.0,71.257,71.257,71.2394,71.257,81390.0
2019-10-10 12:30:00,80.9,80.91,80.89,80.89,96526.0,71.257,71.2658,71.2482,71.2482,96526.0
2019-10-10 13:00:00,80.89,80.92,80.89,80.91,138576.0,71.2482,71.2746,71.2482,71.2658,138576.0
2019-10-10 13:30:00,80.91,80.92,80.9,80.91,109203.0,71.2658,71.2746,71.257,71.2658,109203.0
2019-10-10 14:00:00,80.91,80.92,80.9,80.92,281412.0,71.2658,71.2746,71.257,71.2746,281412.0
2019-10-10 14:30:00,80.92,80.93,80.89,80.9,145916.0,71.2746,71.2834,71.2482,71.257,145916.0
2019-10-10 15:00:00,80.9,80.9,80.88,80.89,116033.0,71.257,71.257,71.2394,71.2482,116033.0
2019-10-10 15:30:00,80.89,80.9,80.87,80.89,189317.0,71.2482,71.257,71.2306,71.2482,189317.0
2019-10-11 09:30:00,80.78,80.8,80.76,80.77,74248.0,71.1513,71.1689,71.1337,71.1425,74248.0
2019-10-11 10:00:00,80.77,80.77,80.71,80.73,71316.0,71.1425,71.1425,71.0897,71.1073,71316.0
2019-10-11 10:30:00,80.72,80.73,80.7,80.72,74068.0,71.0985,71.1073,71.0809,71.0985,74068.0
2019-10-11 11:00:00,80.73,80.76,80.72,80.74,76837.0,71.1073,71.1337,71.0985,71.1161,76837.0
2019-10-11 11:30:00,80.74,80.77,80.72,80.76,144824.0,71.1161,71.1425,71.0985,71.1337,144824.0
2019-10-11 12:00:00,80.75,80.77,80.73,80.74,145561.0,71.1249,71.1425,71.1073,71.1161,145561.0
2019-10-11 12:30:00,80.74,80.77,80.74,80.76,127995.0,71.1161,71.1425,71.1161,71.1337,127995.0
2019-10-11 13:00:00,80.76,80.76,80.72,80.74,91871.0,71.1337,71.1337,71.0985,71.1161,91871.0
2019-10-11 13:30:00,80.74,80.77,80.73,80.77,226792.0,71.1161,71.1425,71.1073,71.1425,226792.0
2019-10-11 14:00:00,80.76,80.78,80.75,80.76,76278.0,71.1337,71.1513,71.1249,71.1337,76278.0
2019-10-11 14:30:00,80.76,80.76,80.74,80.74,61993.0,71.1337,71.1337,71.1161,71.1161,61993.0
2019-10-11 15:00:00,80.74,80.74,80.7,80.7,63585.0,71.1161,71.1161,71.0809,71.0809,63585.0
2019-10-11 15:30:00,80.71,80.76,80.69,80.75,184248.0,71.0897,71.1337,71.072,71.1249,184248.0
2019-10-14 09:30:00,80.8,80.8,80.77,80.78,64434.0,71.1689,71.1689,71.1425,71.1513,64434.0
2019-10-14 10:00:00,80.77,80.78,80.76,80.77,37230.0,71.1425,71.1513,71.1337,71.1425,37230.0
2019-10-14 10:30:00,80.77,80.78,80.76,80.78,24046.0,71.1425,71.1513,71.1337,71.1513,24046.0
2019-10-14 11:00:00,80.77,80.79,80.76,80.78,36924.0,71.1425,71.1601,71.1337,71.1513,36924.0
2019-10-14 11:30:00,80.77,80.78,80.76,80.77,19890.0,71.1425,71.1513,71.1337,71.1425,19890.0
2019-10-14 12:00:00,80.78,80.78,80.77,80.77,12544.0,71.1513,71.1513,71.1425,71.1425,12544.0
2019-10-14 12:30:00,80.77,80.78,80.76,80.76,26226.0,71.1425,71.1513,71.1337,71.1337,26226.0
2019-10-14 13:00:00,80.77,80.78,80.76,80.77,26440.0,71.1425,71.1513,71.1337,71.1425,26440.0
2019-10-14 13:30:00,80.77,80.77,80.76,80.77,25589.0,71.1425,71.1425,71.1337,71.1425,25589.0
2019-10-14 14:00:00,80.77,80.79,80.76,80.78,87381.0,71.1425,71.1601,71.1337,71.1513,87381.0
2019-10-14 14:30:00,80.78,80.79,80.77,80.78,62045.0,71.1513,71.1601,71.1425,71.1513,62045.0
2019-10-14 15:00:00,80.77,80.78,80.77,80.78,39320.0,71.1425,71.1513,71.1425,71.1513,39320.0
2019-10-14 15:30:00,80.78,80.78,80.76,80.77,63297.0,71.1513,71.1513,71.1337,71.1425,63297.0
2019-10-15 09:30:00,80.83,80.83,80.79,80.81,73106.0,71.1954,71.1954,71.1601,71.1777,73106.0
2019-10-15 10:00:00,80.82,80.82,80.76,80.76,83946.0,71.1866,71.1866,71.1337,71.1337,83946.0
2019-10-15 10:30:00,80.77,80.77,80.72,80.73,75899.0,71.1425,71.1425,71.0985,71.1073,75899.0
2019-10-15 11:00:00,80.73,80.77,80.71,80.76,131811.0,71.1073,71.1425,71.0897,71.1337,131811.0
2019-10-15 11:30:00,80.77,80.79,80.75,80.77,922696.0,71.1425,71.1601,71.1249,71.1425,922696.0
2019-10-15 12:00:00,80.77,80.77,80.73,80.73,89981.0,71.1425,71.1425,71.1073,71.1073,89981.0
2019-10-15 12:30:00,80.73,80.74,80.71,80.72,90293.0,71.1073,71.1161,71.0897,71.0985,90293.0
2019-10-15 13:00:00,80.72,80.73,80.71,80.71,32230.0,71.0985,71.1073,71.0897,71.0897,32230.0
2019-10-15 13:30:00,80.72,80.72,80.71,80.72,62277.0,71.0985,71.0985,71.0897,71.0985,62277.0
2019-10-15 14:00:00,80.72,80.74,80.71,80.73,129978.0,71.0985,71.1161,71.0897,71.1073,129978.0
2019-10-15 14:30:00,80.73,80.74,80.71,80.73,150428.0,71.1073,71.1161,71.0897,71.1073,150428.0
2019-10-15 15:00:00,80.72,80.74,80.72,80.73,114221.0,71.0985,71.1161,71.0985,71.1073,114221.0
2019-10-15 15:30:00,80.73,80.74,80.71,80.73,242726.0,71.1073,71.1161,71.0897,71.1073,242726.0
2019-10-16 09:30:00,80.78,80.79,80.75,80.76,95840.0,71.1513,71.1601,71.1249,71.1337,95840.0
2019-10-16 10:00:00,80.77,80.78,80.75,80.77,140302.0,71.1425,71.1513,71.1249,71.1425,140302.0
2019-10-16 10:30:00,80.76,80.77,80.75,80.77,94390.0,71.1337,71.1425,71.1249,71.1425,94390.0
2019-10-16 11:00:00,80.77,80.79,80.76,80.79,131336.0,71.1425,71.1601,71.1337,71.1601,131336.0
2019-10-16 11:30:00,80.78,80.79,80.76,80.79,91328.0,71.1513,71.1601,71.1337,71.1601,91328.0
2019-10-16 12:00:00,80.79,80.8,80.78,80.8,61544.0,71.1601,71.1689,71.1513,71.1689,61544.0
2019-10-16 12:30:00,80.79,80.8,80.78,80.79,58226.0,71.1601,71.1689,71.1513,71.1601,58226.0
2019-10-16 13:00:00,80.79,80.8,80.78,80.8,78421.0,71.1601,71.1689,71.1513,71.1689,78421.0
2019-10-16 13:30:00,80.8,80.8,80.77,80.79,144483.0,71.1689,71.1689,71.1425,71.1601,144483.0
2019-10-16 14:00:00,80.79,80.8,80.78,80.78,114827.0,71.1601,71.1689,71.1513,71.1513,114827.0
2019-10-16 14:30:00,80.78,80.79,80.78,80.79,81256.0,71.1513,71.1601,71.1513,71.1601,81256.0
2019-10-16 15:00:00,80.78,80.79,80.78,80.78,110493.0,71.1513,71.1601,71.1513,71.1513,110493.0
2019-10-16 15:30:00,80.78,80.79,80.77,80.78,118080.0,71.1513,71.1601,71.1425,71.1513,118080.0
2019-10-17 09:30:00,80.77,80.79,80.75,80.76,43131.0,71.1425,71.1601,71.1249,71.1337,43131.0
2019-10-17 10:00:00,80.77,80.77,80.75,80.76,33931.0,71.1425,71.1425,71.1249,71.1337,33931.0
2019-10-17 10:30:00,80.77,80.8,80.76,80.8,47339.0,71.1425,71.1689,71.1337,71.1689,47339.0
2019-10-17 11:00:00,80.79,80.8,80.78,80.8,67014.0,71.1601,71.1689,71.1513,71.1689,67014.0
2019-10-17 11:30:00,80.8,80.83,80.79,80.82,57048.0,71.1689,71.1954,71.1601,71.1866,57048.0
2019-10-17 12:00:00,80.83,80.84,80.82,80.83,25116.0,71.1954,71.2042,71.1866,71.1954,25116.0
2019-10-17 12:30:00,80.83,80.83,80.81,80.81,49147.0,71.1954,71.1954,71.1777,71.1777,49147.0
2019-10-17 13:00:00,80.81,80.82,80.8,80.81,28768.0,71.1777,71.1866,71.1689,71.1777,28768.0
2019-10-17 13:30:00,80.81,80.81,80.79,80.8,96436.0,71.1777,71.1777,71.1601,71.1689,96436.0
2019-10-17 14:00:00,80.79,80.8,80.79,80.79,89556.0,71.1601,71.1689,71.1601,71.1601,89556.0
2019-10-17 14:30:00,80.8,80.8,80.77,80.78,42999.0,71.1689,71.1689,71.1425,71.1513,42999.0
2019-10-17 15:00:00,80.78,80.78,80.77,80.78,41721.0,71.1513,71.1513,71.1425,71.1513,41721.0
2019-10-17 15:30:00,80.78,80.79,80.77,80.78,115772.0,71.1513,71.1601,71.1425,71.1513,115772.0
2019-10-18 09:30:00,80.82,80.84,80.8,80.81,59142.0,71.1866,71.2042,71.1689,71.1777,59142.0
2019-10-18 10:00:00,80.81,80.84,80.8,80.83,42196.0,71.1777,71.2042,71.1689,71.1954,42196.0
2019-10-18 10:30:00,80.83,80.84,80.83,80.84,54006.0,71.1954,71.2042,71.1954,71.2042,54006.0
2019-10-18 11:00:00,80.84,80.85,80.83,80.85,40538.0,71.2042,71.213,71.1954,71.213,40538.0
2019-10-18 11:30:00,80.84,80.86,80.84,80.86,34163.0,71.2042,71.2218,71.2042,71.2218,34163.0
2019-10-18 12:00:00,80.86,80.87,80.84,80.87,43473.0,71.2218,71.2306,71.2042,71.2306,43473.0
2019-10-18 12:30:00,80.87,80.87,80.85,80.86,128775.0,71.2306,71.2306,71.213,71.2218,128775.0
2019-10-18 13:00:00,80.85,80.86,80.84,80.85,36580.0,71.213,71.2218,71.2042,71.213,36580.0
2019-10-18 13:30:00,80.84,80.85,80.83,80.84,54472.0,71.2042,71.213,71.1954,71.2042,54472.0
2019-10-18 14:00:00,80.84,80.84,80.83,80.84,78013.0,71.2042,71.2042,71.1954,71.2042,78013.0
2019-10-18 14:30:00,80.83,80.85,80.83,80.84,28695.0,71.1954,71.213,71.1954,71.2042,28695.0
2019-10-18 15:00:00,80.83,80.84,80.83,80.84,16397.0,71.1954,71.2042,71.1954,71.2042,16397.0
2019-10-18 15:30:00,80.84,80.84,80.83,80.84,51113.0,71.2042,71.2042,71.1954,71.2042,51113.0
2019-10-21 09:30:00,80.79,80.81,80.77,80.81,67012.0,71.1601,71.1777,71.1425,71.1777,67012.0
2019-10-21 10:00:00,80.81,80.82,80.8,80.8,38826.0,71.1777,71.1866,71.1689,71.1689,38826.0
2019-10-21 10:30:00,80.81,80.81,80.79,80.79,52178.0,71.1777,71.1777,71.1601,71.1601,52178.0
2019-10-21 11:00:00,80.79,80.79,80.76,80.77,27209.0,71.1601,71.1601,71.1337,71.1425,27209.0
2019-10-21 11:30:00,80.77,80.77,80.75,80.75,52075.0,71.1425,71.1425,71.1249,71.1249,52075.0
2019-10-21 12:00:00,80.76,80.78,80.75,80.76,61145.0,71.1337,71.1513,71.1249,71.1337,61145.0
2019-10-21 12:30:00,80.76,80.77,80.75,80.75,49800.0,71.1337,71.1425,71.1249,71.1249,49800.0
2019-10-21 13:00:00,80.75,80.77,80.74,80.76,41485.0,71.1249,71.1425,71.1161,71.1337,41485.0
2019-10-21 13:30:00,80.76,80.77,80.75,80.77,103078.0,71.1337,71.1425,71.1249,71.1425,103078.0
2019-10-21 14:00:00,80.77,80.78,80.76,80.78,139312.0,71.1425,71.1513,71.1337,71.1513,139312.0
2019-10-21 14:30:00,80.78,80.78,80.76,80.77,105617.0,71.1513,71.1513,71.1337,71.1425,105617.0
2019-10-21 15:00:00,80.77,80.77,80.76,80.77,106128.0,71.1425,71.1425,71.1337,71.1425,106128.0
2019-10-21 15:30:00,80.77,80.77,80.75,80.77,208818.0,71.1425,71.1425,71.1249,71.1425,208818.0
2019-10-22 09:30:00,80.8,80.83,80.8,80.81,55407.0,71.1689,71.1954,71.1689,71.1777,55407.0
2019-10-22 10:00:00,80.81,80.81,80.79,80.79,55044.0,71.1777,71.1777,71.1601,71.1601,55044.0
2019-10-22 10:30:00,80.79,80.8,80.78,80.79,83540.0,71.1601,71.1689,71.1513,71.1601,83540.0
2019-10-22 11:00:00,80.79,80.79,80.77,80.78,59857.0,71.1601,71.1601,71.1425,71.1513,59857.0
2019-10-22 11:30:00,80.78,80.78,80.75,80.76,62373.0,71.1513,71.1513,71.1249,71.1337,62373.0
2019-10-22 12:00:00,80.76,80.76,80.7,80.75,77102.0,71.1337,71.1337,71.0809,71.1249,77102.0
2019-10-22 12:30:00,80.74,80.76,80.73,80.75,76762.0,71.1161,71.1337,71.1073,71.1249,76762.0
2019-10-22 13:00:00,80.75,80.77,80.74,80.76,41005.0,71.1249,71.1425,71.1161,71.1337,41005.0
2019-10-22 13:30:00,80.76,80.77,80.75,80.76,93565.0,71.1337,71.1425,71.1249,71.1337,93565.0
2019-10-22 14:00:00,80.76,80.77,80.73,80.76,302485.0,71.1337,71.1425,71.1073,71.1337,302485.0
2019-10-22 14:30:00,80.75,80.81,80.74,80.8,284944.0,71.1249,71.1777,71.1161,71.1689,284944.0
2019-10-22 15:00:00,80.8,80.81,80.78,80.8,199712.0,71.1689,71.1777,71.1513,71.1689,199712.0
2019-10-22 15:30:00,80.8,80.81,80.79,80.8,421734.0,71.1689,71.1777,71.1601,71.1689,421734.0
2019-10-23 09:30:00,80.86,80.86,80.82,80.84,61241.0,71.2218,71.2218,71.1866,71.2042,61241.0
2019-10-23 10:00:00,80.84,80.85,80.83,80.85,43275.0,71.2042,71.213,71.1954,71.213,43275.0
2019-10-23 10:30:00,80.85,80.85,80.82,80.83,36291.0,71.213,71.213,71.1866,71.1954,36291.0
2019-10-23 11:00:00,80.83,80.83,80.81,80.81,35699.0,71.1954,71.1954,71.1777,71.1777,35699.0
2019-10-23 11:30:00,80.82,80.83,80.81,80.81,53842.0,71.1866,71.1954,71.1777,71.1777,53842.0
2019-10-23 12:00:00,80.82,80.83,80.81,80.81,23121.0,71.1866,71.1954,71.1777,71.1777,23121.0
2019-10-23 12:30:00,80.81,80.82,80.81,80.82,23762.0,71.1777,71.1866,71.1777,71.1866,23762.0
2019-10-23 13:00:00,80.81,80.82,80.8,80.82,55989.0,71.1777,71.1866,71.1689,71.1866,55989.0
2019-10-23 13:30:00,80.82,80.82,80.81,80.81,23077.0,71.1866,71.1866,71.1777,71.1777,23077.0
2019-10-23 14:00:00,80.82,80.82,80.81,80.82,97752.0,71.1866,71.1866,71.1777,71.1866,97752.0
2019-10-23 14:30:00,80.81,80.82,80.8,80.81,105189.0,71.1777,71.1866,71.1689,71.1777,105189.0
2019-10-23 15:00:00,80.8,80.81,80.8,80.81,50142.0,71.1689,71.1777,71.1689,71.1777,50142.0
2019-10-23 15:30:00,80.81,80.81,80.79,80.79,100156.0,71.1777,71.1777,71.1601,71.1601,100156.0
2019-10-24 09:30:00,80.82,80.86,80.82,80.85,162150.0,71.1866,71.2218,71.1866,71.213,162150.0
2019-10-24 10:00:00,80.85,80.87,80.85,80.86,63742.0,71.213,71.2306,71.213,71.2218,63742.0
2019-10-24 10:30:00,80.86,80.86,80.84,80.86,125999.0,71.2218,71.2218,71.2042,71.2218,125999.0
2019-10-24 11:00:00,80.86,80.86,80.84,80.85,53541.0,71.2218,71.2218,71.2042,71.213,53541.0
2019-10-24 11:30:00,80.84,80.85,80.83,80.84,130556.0,71.2042,71.213,71.1954,71.2042,130556.0
2019-10-24 12:00:00,80.84,80.86,80.83,80.85,44564.0,71.2042,71.2218,71.1954,71.213,44564.0
2019-10-24 12:30:00,80.84,80.85,80.83,80.84,37062.0,71.2042,71.213,71.1954,71.2042,37062.0
2019-10-24 13:00:00,80.84,80.84,80.83,80.83,153547.0,71.2042,71.2042,71.1954,71.1954,153547.0
2019-10-24 13:30:00,80.84,80.84,80.83,80.83,125806.0,71.2042,71.2042,71.1954,71.1954,125806.0
2019-10-24 14:00:00,80.83,80.84,80.83,80.84,108354.0,71.1954,71.2042,71.1954,71.2042,108354.0
2019-10-24 14:30:00,80.84,80.84,80.81,80.81,123671.0,71.2042,71.2042,71.1777,71.1777,123671.0
2019-10-24 15:00:00,80.81,80.82,80.81,80.81,88610.0,71.1777,71.1866,71.1777,71.1777,88610.0
2019-10-24 15:30:00,80.81,80.82,80.81,80.82,126207.0,71.1777,71.1866,71.1777,71.1866,126207.0
2019-10-25 09:30:00,80.83,80.83,80.8,80.8,25395.0,71.1954,71.1954,71.1689,71.1689,25395.0
2019-10-25 10:00:00,80.8,80.81,80.78,80.79,63715.0,71.1689,71.1777,71.1513,71.1601,63715.0
2019-10-25 10:30:00,80.78,80.81,80.78,80.8,48160.0,71.1513,71.1777,71.1513,71.1689,48160.0
2019-10-25 11:00:00,80.8,80.8,80.77,80.78,81461.0,71.1689,71.1689,71.1425,71.1513,81461.0
2019-10-25 11:30:00,80.77,80.79,80.72,80.72,53189.0,71.1425,71.1601,71.0985,71.0985,53189.0
2019-10-25 12:00:00,80.72,80.73,80.71,80.71,31542.0,71.0985,71.1073,71.0897,71.0897,31542.0
2019-10-25 12:30:00,80.72,80.73,80.71,80.73,55644.0,71.0985,71.1073,71.0897,71.1073,55644.0
2019-10-25 13:00:00,80.72,80.73,80.72,80.73,40947.0,71.0985,71.1073,71.0985,71.1073,40947.0
2019-10-25 13:30:00,80.73,80.74,80.72,80.74,46924.0,71.1073,71.1161,71.0985,71.1161,46924.0
2019-10-25 14:00:00,80.74,80.76,80.73,80.74,220936.0,71.1161,71.1337,71.1073,71.1161,220936.0
2019-10-25 14:30:00,80.75,80.75,80.74,80.75,202457.0,71.1249,71.1249,71.1161,71.1249,202457.0
2019-10-25 15:00:00,80.75,80.76,80.74,80.75,271846.0,71.1249,71.1337,71.1161,71.1249,271846.0
2019-10-25 15:30:00,80.76,80.76,80.74,80.76,449946.0,71.1337,71.1337,71.1161,71.1337,449946.0
2019-10-28 09:30:00,80.68,80.69,80.65,80.66,276237.0,71.0632,71.072,71.0368,71.0456,276237.0
2019-10-28 10:00:00,80.66,80.67,80.65,80.67,51796.0,71.0456,71.0544,71.0368,71.0544,51796.0
2019-10-28 10:30:00,80.67,80.68,80.65,80.67,63575.0,71.0544,71.0632,71.0368,71.0544,63575.0
2019-10-28 11:00:00,80.67,80.69,80.67,80.67,165688.0,71.0544,71.072,71.0544,71.0544,165688.0
2019-10-28 11:30:00,80.67,80.68,80.66,80.67,68125.0,71.0544,71.0632,71.0456,71.0544,68125.0
2019-10-28 12:00:00,80.67,80.68,80.66,80.68,34671.0,71.0544,71.0632,71.0456,71.0632,34671.0
2019-10-28 12:30:00,80.67,80.69,80.67,80.68,66875.0,71.0544,71.072,71.0544,71.0632,66875.0
2019-10-28 13:00:00,80.69,80.7,80.68,80.7,31770.0,71.072,71.0809,71.0632,71.0809,31770.0
2019-10-28 13:30:00,80.7,80.71,80.69,80.7,65412.0,71.0809,71.0897,71.072,71.0809,65412.0
2019-10-28 14:00:00,80.7,80.71,80.68,80.7,156336.0,71.0809,71.0897,71.0632,71.0809,156336.0
2019-10-28 14:30:00,80.7,80.7,80.69,80.7,47067.0,71.0809,71.0809,71.072,71.0809,47067.0
2019-10-28 15:00:00,80.7,80.7,80.69,80.7,49590.0,71.0809,71.0809,71.072,71.0809,49590.0
2019-10-28 15:30:00,80.69,80.7,80.69,80.69,94107.0,71.072,71.0809,71.072,71.072,94107.0
2019-10-29 09:30:00,80.71,80.71,80.68,80.7,60622.0,71.0897,71.0897,71.0632,71.0809,60622.0
2019-10-29 10:00:00,80.7,80.71,80.68,80.69,41270.0,71.0809,71.0897,71.0632,71.072,41270.0
2019-10-29 10:30:00,80.69,80.7,80.67,80.69,60979.0,71.072,71.0809,71.0544,71.072,60979.0
2019-10-29 11:00:00,80.69,80.7,80.68,80.7,283146.0,71.072,71.0809,71.0632,71.0809,283146.0
2019-10-29 11:30:00,80.7,80.71,80.69,80.7,78747.0,71.0809,71.0897,71.072,71.0809,78747.0
2019-10-29 12:00:00,80.7,80.71,80.69,80.7,147505.0,71.0809,71.0897,71.072,71.0809,147505.0
2019-10-29 12:30:00,80.7,80.7,80.68,80.69,36197.0,71.0809,71.0809,71.0632,71.072,36197.0
2019-10-29 13:00:00,80.69,80.7,80.68,80.69,75939.0,71.072,71.0809,71.0632,71.072,75939.0
2019-10-29 13:30:00,80.7,80.7,80.68,80.68,32515.0,71.0809,71.0809,71.0632,71.0632,32515.0
2019-10-29 14:00:00,80.69,80.7,80.68,80.7,66932.0,71.072,71.0809,71.0632,71.0809,66932.0
2019-10-29 14:30:00,80.69,80.7,80.69,80.7,41424.0,71.072,71.0809,71.072,71.0809,41424.0
2019-10-29 15:00:00,80.7,80.7,80.69,80.69,43869.0,71.0809,71.0809,71.072,71.072,43869.0
2019-10-29 15:30:00,80.69,80.7,80.68,80.68,79430.0,71.072,71.0809,71.0632,71.0632,79430.0
2019-10-30 09:30:00,80.73,80.74,80.7,80.72,196812.0,71.1073,71.1161,71.0809,71.0985,196812.0
2019-10-30 10:00:00,80.73,80.75,80.72,80.73,58949.0,71.1073,71.1249,71.0985,71.1073,58949.0
2019-10-30 10:30:00,80.73,80.74,80.72,80.73,34376.0,71.1073,71.1161,71.0985,71.1073,34376.0
2019-10-30 11:00:00,80.73,80.76,80.73,80.75,45969.0,71.1073,71.1337,71.1073,71.1249,45969.0
2019-10-30 11:30:00,80.75,80.77,80.75,80.75,57684.0,71.1249,71.1425,71.1249,71.1249,57684.0
2019-10-30 12:00:00,80.76,80.76,80.74,80.75,60930.0,71.1337,71.1337,71.1161,71.1249,60930.0
2019-10-30 12:30:00,80.74,80.76,80.74,80.75,78022.0,71.1161,71.1337,71.1161,71.1249,78022.0
2019-10-30 13:00:00,80.76,80.76,80.75,80.75,40415.0,71.1337,71.1337,71.1249,71.1249,40415.0
2019-10-30 13:30:00,80.75,80.76,80.75,80.76,29961.0,71.1249,71.1337,71.1249,71.1337,29961.0
2019-10-30 14:00:00,80.74,80.75,80.68,80.72,82757.0,71.1161,71.1249,71.0632,71.0985,82757.0
2019-10-30 14:30:00,80.71,80.74,80.65,80.73,93272.0,71.0897,71.1161,71.0368,71.1073,93272.0
2019-10-30 15:00:00,80.73,80.79,80.73,80.77,39620.0,71.1073,71.1601,71.1073,71.1425,39620.0
2019-10-30 15:30:00,80.77,80.79,80.77,80.79,81574.0,71.1425,71.1601,71.1425,71.1601,81574.0
2019-10-31 09:30:00,80.84,80.91,80.84,80.9,105871.0,71.2042,71.2658,71.2042,71.257,105871.0
2019-10-31 10:00:00,80.89,80.93,80.89,80.91,72958.0,71.2482,71.2834,71.2482,71.2658,72958.0
2019-10-31 10:30:00,80.92,80.93,80.91,80.91,88047.0,71.2746,71.2834,71.2658,71.2658,88047.0
2019-10-31 11:00:00,80.91,80.94,80.9,80.93,58760.0,71.2658,71.2923,71.257,71.2834,58760.0
2019-10-31 11:30:00,80.94,80.94,80.9,80.91,77554.0,71.2923,71.2923,71.257,71.2658,77554.0
2019-10-31 12:00:00,80.91,80.92,80.9,80.92,126235.0,71.2658,71.2746,71.257,71.2746,126235.0
2019-10-31 12:30:00,80.92,80.94,80.91,80.92,80321.0,71.2746,71.2923,71.2658,71.2746,80321.0
2019-10-31 13:00:00,80.93,80.94,80.92,80.94,44235.0,71.2834,71.2923,71.2746,71.2923,44235.0
2019-10-31 13:30:00,80.94,80.95,80.93,80.95,62617.0,71.2923,71.3011,71.2834,71.3011,62617.0
2019-10-31 14:00:00,80.95,80.97,80.94,80.95,91491.0,71.3011,71.3187,71.2923,71.3011,91491.0
2019-10-31 14:30:00,80.95,80.96,80.94,80.96,147844.0,71.3011,71.3099,71.2923,71.3099,147844.0
2019-10-31 15:00:00,80.96,80.97,80.94,80.97,110725.0,71.3099,71.3187,71.2923,71.3187,110725.0
2019-10-31 15:30:00,80.97,80.97,80.95,80.95,189315.0,71.3187,71.3187,71.3011,71.3011,189315.0
2019-11-01 09:30:00,80.77,80.82,80.77,80.78,82452.0,71.2769,71.321,71.2769,71.2857,82452.0
2019-11-01 10:00:00,80.8,80.85,80.78,80.81,235150.0,71.3034,71.3475,71.2857,71.3122,235150.0
2019-11-01 10:30:00,80.81,80.81,80.77,80.79,43398.0,71.3122,71.3122,71.2769,71.2945,43398.0
2019-11-01 11:00:00,80.79,80.79,80.76,80.76,45282.0,71.2945,71.2945,71.2681,71.2681,45282.0
2019-11-01 11:30:00,80.77,80.77,80.75,80.77,294787.0,71.2769,71.2769,71.2592,71.2769,294787.0
2019-11-01 12:00:00,80.76,80.77,80.74,80.75,121945.0,71.2681,71.2769,71.2504,71.2592,121945.0
2019-11-01 12:30:00,80.74,80.77,80.74,80.76,81351.0,71.2504,71.2769,71.2504,71.2681,81351.0
2019-11-01 13:00:00,80.75,80.76,80.73,80.73,66924.0,71.2592,71.2681,71.2416,71.2416,66924.0
2019-11-01 13:30:00,80.74,80.77,80.73,80.76,77329.0,71.2504,71.2769,71.2416,71.2681,77329.0
2019-11-01 14:00:00,80.77,80.78,80.76,80.77,118886.0,71.2769,71.2857,71.2681,71.2769,118886.0
2019-11-01 14:30:00,80.76,80.77,80.75,80.77,79331.0,71.2681,71.2769,71.2592,71.2769,79331.0
2019-11-01 15:00:00,80.77,80.78,80.76,80.77,88476.0,71.2769,71.2857,71.2681,71.2769,88476.0
2019-11-01 15:30:00,80.78,80.79,80.77,80.79,159928.0,71.2857,71.2945,71.2769,71.2945,159928.0
2019-11-04 09:30:00,80.69,80.72,80.69,80.7,139026.0,71.2063,71.2328,71.2063,71.2151,139026.0
2019-11-04 10:00:00,80.69,80.71,80.69,80.7,105866.0,71.2063,71.2239,71.2063,71.2151,105866.0
2019-11-04 10:30:00,80.7,80.71,80.68,80.69,100338.0,71.2151,71.2239,71.1975,71.2063,100338.0
2019-11-04 11:00:00,80.69,80.69,80.66,80.67,140334.0,71.2063,71.2063,71.1798,71.1886,140334.0
2019-11-04 11:30:00,80.67,80.68,80.66,80.67,72675.0,71.1886,71.1975,71.1798,71.1886,72675.0
2019-11-04 12:00:00,80.67,80.68,80.67,80.68,43632.0,71.1886,71.1975,71.1886,71.1975,43632.0
2019-11-04 12:30:00,80.67,80.68,80.67,80.68,145577.0,71.1886,71.1975,71.1886,71.1975,145577.0
2019-11-04 13:00:00,80.67,80.68,80.67,80.67,56039.0,71.1886,71.1975,71.1886,71.1886,56039.0
2019-11-04 13:30:00,80.67,80.68,80.67,80.67,113954.0,71.1886,71.1975,71.1886,71.1886,113954.0
2019-11-04 14:00:00,80.67,80.68,80.67,80.68,112827.0,71.1886,71.1975,71.1886,71.1975,112827.0
2019-11-04 14:30:00,80.67,80.68,80.67,80.67,97039.0,71.1886,71.1975,71.1886,71.1886,97039.0
2019-11-04 15:00:00,80.67,80.69,80.67,80.69,140417.0,71.1886,71.2063,71.1886,71.2063,140417.0
2019-11-04 15:30:00,80.69,80.7,80.67,80.67,245178.0,71.2063,71.2151,71.1886,71.1886,245178.0
2019-11-05 09:30:00,80.63,80.64,80.61,80.63,62764.0,71.1533,71.1622,71.1357,71.1533,62764.0
2019-11-05 10:00:00,80.62,80.62,80.54,80.57,101428.0,71.1445,71.1445,71.0739,71.1004,101428.0
2019-11-05 10:30:00,80.58,80.58,80.55,80.56,86646.0,71.1092,71.1092,71.0827,71.0916,86646.0
2019-11-05 11:00:00,80.57,80.58,80.55,80.58,80548.0,71.1004,71.1092,71.0827,71.1092,80548.0
2019-11-05 11:30:00,80.57,80.58,80.56,80.58,80031.0,71.1004,71.1092,71.0916,71.1092,80031.0
2019-11-05 12:00:00,80.57,80.58,80.56,80.58,73593.0,71.1004,71.1092,71.0916,71.1092,73593.0
2019-11-05 12:30:00,80.57,80.59,80.57,80.58,62481.0,71.1004,71.118,71.1004,71.1092,62481.0
2019-11-05 13:00:00,80.59,80.59,80.57,80.58,24700.0,71.118,71.118,71.1004,71.1092,24700.0
2019-11-05 13:30:00,80.59,80.59,80.57,80.59,56437.0,71.118,71.118,71.1004,71.118,56437.0
2019-11-05 14:00:00,80.58,80.59,80.58,80.59,119966.0,71.1092,71.118,71.1092,71.118,119966.0
2019-11-05 14:30:00,80.59,80.59,80.57,80.58,67247.0,71.118,71.118,71.1004,71.1092,67247.0
2019-11-05 15:00:00,80.57,80.59,80.57,80.59,42234.0,71.1004,71.118,71.1004,71.118,42234.0
2019-11-05 15:30:00,80.58,80.6,80.57,80.58,67451.0,71.1092,71.1269,71.1004,71.1092,67451.0
2019-11-06 09:30:00,80.63,80.65,80.62,80.64,103923.0,71.1533,71.171,71.1445,71.1622,103923.0
2019-11-06 10:00:00,80.64,80.65,80.62,80.63,43983.0,71.1622,71.171,71.1445,71.1533,43983.0
2019-11-06 10:30:00,80.64,80.65,80.63,80.64,55602.0,71.1622,71.171,71.1533,71.1622,55602.0
2019-11-06 11:00:00,80.64,80.64,80.62,80.63,50443.0,71.1622,71.1622,71.1445,71.1533,50443.0
2019-11-06 11:30:00,80.63,80.66,80.61,80.65,136008.0,71.1533,71.1798,71.1357,71.171,136008.0
2019-11-06 12:00:00,80.66,80.66,80.64,80.65,43604.0,71.1798,71.1798,71.1622,71.171,43604.0
2019-11-06 12:30:00,80.66,80.66,80.65,80.66,84693.0,71.1798,71.1798,71.171,71.1798,84693.0
2019-11-06 13:00:00,80.66,80.67,80.65,80.65,50837.0,71.1798,71.1886,71.171,71.171,50837.0
2019-11-06 13:30:00,80.66,80.66,80.65,80.66,163507.0,71.1798,71.1798,71.171,71.1798,163507.0
2019-11-06 14:00:00,80.65,80.67,80.65,80.66,38131.0,71.171,71.1886,71.171,71.1798,38131.0
2019-11-06 14:30:00,80.66,80.67,80.65,80.66,65683.0,71.1798,71.1886,71.171,71.1798,65683.0
2019-11-06 15:00:00,80.66,80.66,80.64,80.65,561887.0,71.1798,71.1798,71.1622,71.171,561887.0
2019-11-06 15:30:00,80.65,80.66,80.64,80.65,81087.0,71.171,71.1798,71.1622,71.171,81087.0
2019-11-07 09:30:00,80.55,80.58,80.54,80.55,56001.0,71.0827,71.1092,71.0739,71.0827,56001.0
2019-11-07 10:00:00,80.55,80.55,80.54,80.54,106957.0,71.0827,71.0827,71.0739,71.0739,106957.0
2019-11-07 10:30:00,80.54,80.55,80.49,80.49,76835.0,71.0739,71.0827,71.0298,71.0298,76835.0
2019-11-07 11:00:00,80.5,80.52,80.49,80.51,126333.0,71.0386,71.0563,71.0298,71.0474,126333.0
2019-11-07 11:30:00,80.51,80.51,80.47,80.47,60020.0,71.0474,71.0474,71.0122,71.0122,60020.0
2019-11-07 12:00:00,80.47,80.48,80.45,80.46,32990.0,71.0122,71.021,70.9945,71.0033,32990.0
2019-11-07 12:30:00,80.45,80.46,80.41,80.43,75648.0,70.9945,71.0033,70.9592,70.9769,75648.0
2019-11-07 13:00:00,80.44,80.48,80.43,80.48,47507.0,70.9857,71.021,70.9769,71.021,47507.0
2019-11-07 13:30:00,80.47,80.5,80.46,80.48,295388.0,71.0122,71.0386,71.0033,71.021,295388.0
2019-11-07 14:00:00,80.47,80.48,80.45,80.47,96767.0,71.0122,71.021,70.9945,71.0122,96767.0
2019-11-07 14:30:00,80.46,80.51,80.46,80.49,125293.0,71.0033,71.0474,71.0033,71.0298,125293.0
2019-11-07 15:00:00,80.49,80.51,80.48,80.49,55022.0,71.0298,71.0474,71.021,71.0298,55022.0
2019-11-07 15:30:00,80.5,80.51,80.48,80.48,125563.0,71.0386,71.0474,71.021,71.021,125563.0
2019-11-08 09:30:00,80.47,80.53,80.47,80.53,81958.0,71.0122,71.0651,71.0122,71.0651,81958.0
2019-11-08 10:00:00,80.53,80.56,80.51,80.51,231863.0,71.0651,71.0916,71.0474,71.0474,231863.0
2019-11-08 10:30:00,80.51,80.54,80.5,80.53,79338.0,71.0474,71.0739,71.0386,71.0651,79338.0
2019-11-08 11:00:00,80.54,80.55,80.52,80.53,48825.0,71.0739,71.0827,71.0563,71.0651,48825.0
2019-11-08 11:30:00,80.54,80.54,80.52,80.53,44038.0,71.0739,71.0739,71.0563,71.0651,44038.0
2019-11-08 12:00:00,80.54,80.54,80.51,80.52,96075.0,71.0739,71.0739,71.0474,71.0563,96075.0
2019-11-08 12:30:00,80.52,80.52,80.5,80.52,60817.0,71.0563,71.0563,71.0386,71.0563,60817.0
2019-11-08 13:00:00,80.51,80.52,80.5,80.51,24139.0,71.0474,71.0563,71.0386,71.0474,24139.0
2019-11-08 13:30:00,80.51,80.52,80.5,80.51,33224.0,71.0474,71.0563,71.0386,71.0474,33224.0
2019-11-08 14:00:00,80.51,80.51,80.5,80.51,47015.0,71.0474,71.0474,71.0386,71.0474,47015.0
2019-11-08 14:30:00,80.51,80.51,80.49,80.51,82256.0,71.0474,71.0474,71.0298,71.0474,82256.0
2019-11-08 15:00:00,80.5,80.51,80.48,80.49,60183.0,71.0386,71.0474,71.021,71.0298,60183.0
2019-11-08 15:30:00,80.5,80.5,80.48,80.48,71497.0,71.0386,71.0386,71.021,71.021,71497.0
2019-11-11 09:30:00,80.54,80.54,80.5,80.51,79445.0,71.0739,71.0739,71.0386,71.0474,79445.0
2019-11-11 10:00:00,80.51,80.51,80.48,80.48,34843.0,71.0474,71.0474,71.021,71.021,34843.0
2019-11-11 10:30:00,80.48,80.49,80.46,80.47,93341.0,71.021,71.0298,71.0033,71.0122,93341.0
2019-11-11 11:00:00,80.47,80.47,80.46,80.47,34434.0,71.0122,71.0122,71.0033,71.0122,34434.0
2019-11-11 11:30:00,80.47,80.47,80.46,80.47,16362.0,71.0122,71.0122,71.0033,71.0122,16362.0
2019-11-11 12:00:00,80.47,80.47,80.46,80.47,25979.0,71.0122,71.0122,71.0033,71.0122,25979.0
2019-11-11 12:30:00,80.46,80.47,80.46,80.46,27358.0,71.0033,71.0122,71.0033,71.0033,27358.0
2019-11-11 13:00:00,80.46,80.47,80.46,80.47,14959.0,71.0033,71.0122,71.0033,71.0122,14959.0
2019-11-11 13:30:00,80.47,80.47,80.46,80.46,42418.0,71.0122,71.0122,71.0033,71.0033,42418.0
2019-11-11 14:00:00,80.47,80.48,80.46,80.47,34777.0,71.0122,71.021,71.0033,71.0122,34777.0
2019-11-11 14:30:00,80.47,80.49,80.47,80.48,48088.0,71.0122,71.0298,71.0122,71.021,48088.0
2019-11-11 15:00:00,80.48,80.48,80.47,80.47,58543.0,71.021,71.021,71.0122,71.0122,58543.0
2019-11-11 15:30:00,80.48,80.49,80.47,80.48,47565.0,71.021,71.0298,71.0122,71.021,47565.0
2019-11-12 09:30:00,80.5,80.52,80.48,80.49,43224.0,71.0386,71.0563,71.021,71.0298,43224.0
2019-11-12 10:00:00,80.48,80.5,80.48,80.49,49372.0,71.021,71.0386,71.021,71.0298,49372.0
2019-11-12 10:30:00,80.49,80.5,80.47,80.5,32943.0,71.0298,71.0386,71.0122,71.0386,32943.0
2019-11-12 11:00:00,80.5,80.5,80.48,80.48,39912.0,71.0386,71.0386,71.021,71.021,39912.0
2019-11-12 11:30:00,80.48,80.51,80.48,80.51,59087.0,71.021,71.0474,71.021,71.0474,59087.0
2019-11-12 12:00:00,80.51,80.52,80.5,80.52,79537.0,71.0474,71.0563,71.0386,71.0563,79537.0
2019-11-12 12:30:00,80.52,80.54,80.5,80.52,35391.0,71.0563,71.0739,71.0386,71.0563,35391.0
2019-11-12 13:00:00,80.52,80.53,80.5,80.52,30593.0,71.0563,71.0651,71.0386,71.0563,30593.0
2019-11-12 13:30:00,80.52,80.53,80.5,80.5,42451.0,71.0563,71.0651,71.0386,71.0386,42451.0
2019-11-12 14:00:00,80.5,80.53,80.5,80.52,84262.0,71.0386,71.0651,71.0386,71.0563,84262.0
2019-11-12 14:30:00,80.52,80.54,80.51,80.54,112438.0,71.0563,71.0739,71.0474,71.0739,112438.0
2019-11-12 15:00:00,80.53,80.54,80.52,80.52,49402.0,71.0651,71.0739,71.0563,71.0563,49402.0
2019-11-12 15:30:00,80.52,80.54,80.51,80.52,103347.0,71.0563,71.0739,71.0474,71.0563,103347.0
2019-11-13 09:30:00,80.59,80.6,80.57,80.58,62445.0,71.118,71.1269,71.1004,71.1092,62445.0
2019-11-13 10:00:00,80.59,80.59,80.57,80.58,42882.0,71.118,71.118,71.1004,71.1092,42882.0
2019-11-13 10:30:00,80.59,80.6,80.57,80.6,123698.0,71.118,71.1269,71.1004,71.1269,123698.0
2019-11-13 11:00:00,80.59,80.6,80.58,80.58,41960.0,71.118,71.1269,71.1092,71.1092,41960.0
2019-11-13 11:30:00,80.58,80.59,80.57,80.57,42466.0,71.1092,71.118,71.1004,71.1004,42466.0
2019-11-13 12:00:00,80.57,80.58,80.56,80.57,29343.0,71.1004,71.1092,71.0916,71.1004,29343.0
2019-11-13 12:30:00,80.58,80.58,80.56,80.56,20891.0,71.1092,71.1092,71.0916,71.0916,20891.0
2019-11-13 13:00:00,80.57,80.58,80.56,80.57,28386.0,71.1004,71.1092,71.0916,71.1004,28386.0
2019-11-13 13:30:00,80.58,80.6,80.57,80.6,53461.0,71.1092,71.1269,71.1004,71.1269,53461.0
2019-11-13 14:00:00,80.6,80.61,80.59,80.61,66140.0,71.1269,71.1357,71.118,71.1357,66140.0
2019-11-13 14:30:00,80.6,80.62,80.59,80.61,35339.0,71.1269,71.1445,71.118,71.1357,35339.0
2019-11-13 15:00:00,80.6,80.61,80.59,80.6,46270.0,71.1269,71.1357,71.118,71.1269,46270.0
2019-11-13 15:30:00,80.59,80.6,80.58,80.59,60161.0,71.118,71.1269,71.1092,71.118,60161.0
2019-11-14 09:30:00,80.7,80.7,80.67,80.69,42841.0,71.2151,71.2151,71.1886,71.2063,42841.0
2019-11-14 10:00:00,80.7,80.7,80.68,80.69,27574.0,71.2151,71.2151,71.1975,71.2063,27574.0
2019-11-14 10:30:00,80.69,80.7,80.68,80.7,36829.0,71.2063,71.2151,71.1975,71.2151,36829.0
2019-11-14 11:00:00,80.7,80.72,80.69,80.7,40415.0,71.2151,71.2328,71.2063,71.2151,40415.0
2019-11-14 11:30:00,80.71,80.73,80.7,80.72,61985.0,71.2239,71.2416,71.2151,71.2328,61985.0
2019-11-14 12:00:00,80.72,80.73,80.71,80.71,24225.0,71.2328,71.2416,71.2239,71.2239,24225.0
2019-11-14 12:30:00,80.72,80.73,80.71,80.73,39009.0,71.2328,71.2416,71.2239,71.2416,39009.0
2019-11-14 13:00:00,80.73,80.73,80.71,80.73,55516.0,71.2416,71.2416,71.2239,71.2416,55516.0
2019-11-14 13:30:00,80.72,80.74,80.71,80.73,38828.0,71.2328,71.2504,71.2239,71.2416,38828.0
2019-11-14 14:00:00,80.72,80.73,80.71,80.72,81017.0,71.2328,71.2416,71.2239,71.2328,81017.0
2019-11-14 14:30:00,80.72,80.72,80.7,80.72,59060.0,71.2328,71.2328,71.2151,71.2328,59060.0
2019-11-14 15:00:00,80.72,80.72,80.7,80.71,34196.0,71.2328,71.2328,71.2151,71.2239,34196.0
2019-11-14 15:30:00,80.7,80.71,80.69,80.7,86274.0,71.2151,71.2239,71.2063,71.2151,86274.0
2019-11-15 09:30:00,80.68,80.68,80.65,80.68,64350.0,71.1975,71.1975,71.171,71.1975,64350.0
2019-11-15 10:00:00,80.67,80.68,80.66,80.67,74814.0,71.1886,71.1975,71.1798,71.1886,74814.0
2019-11-15 10:30:00,80.67,80.69,80.67,80.68,105439.0,71.1886,71.2063,71.1886,71.1975,105439.0
2019-11-15 11:00:00,80.69,80.69,80.67,80.68,64354.0,71.2063,71.2063,71.1886,71.1975,64354.0
2019-11-15 11:30:00,80.67,80.68,80.66,80.67,105016.0,71.1886,71.1975,71.1798,71.1886,105016.0
2019-11-15 12:00:00,80.67,80.68,80.66,80.67,123947.0,71.1886,71.1975,71.1798,71.1886,123947.0
2019-11-15 12:30:00,80.68,80.68,80.67,80.67,63946.0,71.1975,71.1975,71.1886,71.1886,63946.0
2019-11-15 13:00:00,80.67,80.68,80.67,80.68,76089.0,71.1886,71.1975,71.1886,71.1975,76089.0
2019-11-15 13:30:00,80.68,80.68,80.67,80.67,35635.0,71.1975,71.1975,71.1886,71.1886,35635.0
2019-11-15 14:00:00,80.68,80.68,80.67,80.67,73643.0,71.1975,71.1975,71.1886,71.1886,73643.0
2019-11-15 14:30:00,80.67,80.68,80.67,80.67,46809.0,71.1886,71.1975,71.1886,71.1886,46809.0
2019-11-15 15:00:00,80.67,80.68,80.66,80.67,52461.0,71.1886,71.1975,71.1798,71.1886,52461.0
2019-11-15 15:30:00,80.67,80.67,80.66,80.67,63468.0,71.1886,71.1886,71.1798,71.1886,63468.0
2019-11-18 09:30:00,80.74,80.74,80.71,80.73,160389.0,71.2504,71.2504,71.2239,71.2416,160389.0
2019-11-18 10:00:00,80.73,80.75,80.73,80.75,103299.0,71.2416,71.2592,71.2416,71.2592,103299.0
2019-11-18 10:30:00,80.75,80.75,80.74,80.74,62177.0,71.2592,71.2592,71.2504,71.2504,62177.0
2019-11-18 11:00:00,80.75,80.75,80.72,80.74,1078354.0,71.2592,71.2592,71.2328,71.2504,1078354.0
2019-11-18 11:30:00,80.73,80.74,80.73,80.74,78802.0,71.2416,71.2504,71.2416,71.2504,78802.0
2019-11-18 12:00:00,80.74,80.75,80.73,80.73,60456.0,71.2504,71.2592,71.2416,71.2416,60456.0
2019-11-18 12:30:00,80.73,80.74,80.73,80.74,121381.0,71.2416,71.2504,71.2416,71.2504,121381.0
2019-11-18 13:00:00,80.74,80.74,80.72,80.73,122434.0,71.2504,71.2504,71.2328,71.2416,122434.0
2019-11-18 13:30:00,80.73,80.74,80.72,80.73,38772.0,71.2416,71.2504,71.2328,71.2416,38772.0
2019-11-18 14:00:00,80.73,80.74,80.72,80.73,76776.0,71.2416,71.2504,71.2328,71.2416,76776.0
2019-11-18 14:30:00,80.73,80.73,80.72,80.72,187379.0,71.2416,71.2416,71.2328,71.2328,187379.0
2019-11-18 15:00:00,80.73,80.73,80.72,80.73,137864.0,71.2416,71.2416,71.2328,71.2416,137864.0
2019-11-18 15:30:00,80.72,80.73,80.72,80.72,95437.0,71.2328,71.2416,71.2328,71.2328,95437.0
2019-11-19 09:30:00,80.71,80.73,80.7,80.72,408287.0,71.2239,71.2416,71.2151,71.2328,408287.0
2019-11-19 10:00:00,80.72,80.72,80.71,80.72,108809.0,71.2328,71.2328,71.2239,71.2328,108809.0
2019-11-19 10:30:00,80.71,80.74,80.71,80.73,76478.0,71.2239,71.2504,71.2239,71.2416,76478.0
2019-11-19 11:00:00,80.73,80.75,80.73,80.74,42820.0,71.2416,71.2592,71.2416,71.2504,42820.0
2019-11-19 11:30:00,80.73,80.74,80.71,80.72,54825.0,71.2416,71.2504,71.2239,71.2328,54825.0
2019-11-19 12:00:00,80.72,80.74,80.72,80.74,20698.0,71.2328,71.2504,71.2328,71.2504,20698.0
2019-11-19 12:30:00,80.73,80.74,80.73,80.74,24498.0,71.2416,71.2504,71.2416,71.2504,24498.0
2019-11-19 13:00:00,80.74,80.74,80.73,80.73,125357.0,71.2504,71.2504,71.2416,71.2416,125357.0
2019-11-19 13:30:00,80.73,80.75,80.73,80.74,75719.0,71.2416,71.2592,71.2416,71.2504,75719.0
2019-11-19 14:00:00,80.75,80.75,80.73,80.74,108006.0,71.2592,71.2592,71.2416,71.2504,108006.0
2019-11-19 14:30:00,80.73,80.74,80.73,80.73,50690.0,71.2416,71.2504,71.2416,71.2416,50690.0
2019-11-19 15:00:00,80.74,80.74,80.73,80.73,45252.0,71.2504,71.2504,71.2416,71.2416,45252.0
2019-11-19 15:30:00,80.73,80.75,80.73,80.73,245514.0,71.2416,71.2592,71.2416,71.2416,245514.0
2019-11-20 09:30:00,80.8,80.8,80.75,80.79,118432.0,71.3034,71.3034,71.2592,71.2945,118432.0
2019-11-20 10:00:00,80.79,80.79,80.77,80.78,105714.0,71.2945,71.2945,71.2769,71.2857,105714.0
2019-11-20 10:30:00,80.77,80.79,80.76,80.79,73953.0,71.2769,71.2945,71.2681,71.2945,73953.0
2019-11-20 11:00:00,80.79,80.79,80.77,80.77,42136.0,71.2945,71.2945,71.2769,71.2769,42136.0
2019-11-20 11:30:00,80.77,80.77,80.75,80.76,30712.0,71.2769,71.2769,71.2592,71.2681,30712.0
2019-11-20 12:00:00,80.76,80.77,80.75,80.77,49025.0,71.2681,71.2769,71.2592,71.2769,49025.0
2019-11-20 12:30:00,80.77,80.8,80.75,80.79,49459.0,71.2769,71.3034,71.2592,71.2945,49459.0
2019-11-20 13:00:00,80.79,80.81,80.78,80.8,152857.0,71.2945,71.3122,71.2857,71.3034,152857.0
2019-11-20 13:30:00,80.81,80.82,80.78,80.8,72762.0,71.3122,71.321,71.2857,71.3034,72762.0
2019-11-20 14:00:00,80.79,80.81,80.78,80.8,176982.0,71.2945,71.3122,71.2857,71.3034,176982.0
2019-11-20 14:30:00,80.79,80.8,80.78,80.78,227517.0,71.2945,71.3034,71.2857,71.2857,227517.0
2019-11-20 15:00:00,80.79,80.8,80.78,80.79,216610.0,71.2945,71.3034,71.2857,71.2945,216610.0
2019-11-20 15:30:00,80.79,80.79,80.77,80.78,382045.0,71.2945,71.2945,71.2769,71.2857,382045.0
2019-11-21 09:30:00,80.76,80.76,80.74,80.74,112485.0,71.2681,71.2681,71.2504,71.2504,112485.0
2019-11-21 10:00:00,80.75,80.77,80.72,80.75,117792.0,71.2592,71.2769,71.2328,71.2592,117792.0
2019-11-21 10:30:00,80.74,80.77,80.74,80.77,70326.0,71.2504,71.2769,71.2504,71.2769,70326.0
2019-11-21 11:00:00,80.76,80.77,80.75,80.76,102830.0,71.2681,71.2769,71.2592,71.2681,102830.0
2019-11-21 11:30:00,80.75,80.76,80.74,80.75,71245.0,71.2592,71.2681,71.2504,71.2592,71245.0
2019-11-21 12:00:00,80.75,80.75,80.73,80.73,69966.0,71.2592,71.2592,71.2416,71.2416,69966.0
2019-11-21 12:30:00,80.74,80.74,80.73,80.73,53142.0,71.2504,71.2504,71.2416,71.2416,53142.0
2019-11-21 13:00:00,80.73,80.74,80.72,80.73,57243.0,71.2416,71.2504,71.2328,71.2416,57243.0
2019-11-21 13:30:00,80.72,80.73,80.72,80.72,64105.0,71.2328,71.2416,71.2328,71.2328,64105.0
2019-11-21 14:00:00,80.73,80.74,80.71,80.72,211762.0,71.2416,71.2504,71.2239,71.2328,211762.0
2019-11-21 14:30:00,80.72,80.73,80.71,80.72,226773.0,71.2328,71.2416,71.2239,71.2328,226773.0
2019-11-21 15:00:00,80.73,80.73,80.71,80.72,277731.0,71.2416,71.2416,71.2239,71.2328,277731.0
2019-11-21 15:30:00,80.72,80.73,80.71,80.72,389953.0,71.2328,71.2416,71.2239,71.2328,389953.0
2019-11-22 09:30:00,80.76,80.76,80.71,80.71,119191.0,71.2681,71.2681,71.2239,71.2239,119191.0
2019-11-22 10:00:00,80.71,80.73,80.71,80.73,36853.0,71.2239,71.2416,71.2239,71.2416,36853.0
2019-11-22 10:30:00,80.73,80.74,80.71,80.73,57657.0,71.2416,71.2504,71.2239,71.2416,57657.0
2019-11-22 11:00:00,80.73,80.75,80.72,80.73,121121.0,71.2416,71.2592,71.2328,71.2416,121121.0
2019-11-22 11:30:00,80.73,80.74,80.71,80.72,26105.0,71.2416,71.2504,71.2239,71.2328,26105.0
2019-11-22 12:00:00,80.72,80.73,80.71,80.71,62572.0,71.2328,71.2416,71.2239,71.2239,62572.0
2019-11-22 12:30:00,80.71,80.73,80.7,80.71,29165.0,71.2239,71.2416,71.2151,71.2239,29165.0
2019-11-22 13:00:00,80.7,80.71,80.7,80.71,52899.0,71.2151,71.2239,71.2151,71.2239,52899.0
2019-11-22 13:30:00,80.71,80.72,80.7,80.72,275767.0,71.2239,71.2328,71.2151,71.2328,275767.0
2019-11-22 14:00:00,80.72,80.72,80.69,80.7,295969.0,71.2328,71.2328,71.2063,71.2151,295969.0
2019-11-22 14:30:00,80.7,80.71,80.69,80.7,263323.0,71.2151,71.2239,71.2063,71.2151,263323.0
2019-11-22 15:00:00,80.69,80.7,80.69,80.7,202759.0,71.2063,71.2151,71.2063,71.2151,202759.0
2019-11-22 15:30:00,80.7,80.72,80.69,80.72,354636.0,71.2151,71.2328,71.2063,71.2328,354636.0
2019-11-25 09:30:00,80.7,80.74,80.7,80.73,52608.0,71.2151,71.2504,71.2151,71.2416,52608.0
2019-11-25 10:00:00,80.72,80.74,80.72,80.74,26420.0,71.2328,71.2504,71.2328,71.2504,26420.0
2019-11-25 10:30:00,80.74,80.74,80.72,80.74,37735.0,71.2504,71.2504,71.2328,71.2504,37735.0
2019-11-25 11:00:00,80.74,80.75,80.73,80.74,26241.0,71.2504,71.2592,71.2416,71.2504,26241.0
2019-11-25 11:30:00,80.74,80.75,80.73,80.73,20843.0,71.2504,71.2592,71.2416,71.2416,20843.0
2019-11-25 12:00:00,80.74,80.75,80.73,80.74,41317.0,71.2504,71.2592,71.2416,71.2504,41317.0
2019-11-25 12:30:00,80.74,80.75,80.73,80.73,29172.0,71.2504,71.2592,71.2416,71.2416,29172.0
2019-11-25 13:00:00,80.73,80.74,80.73,80.73,59141.0,71.2416,71.2504,71.2416,71.2416,59141.0
2019-11-25 13:30:00,80.73,80.75,80.73,80.73,63696.0,71.2416,71.2592,71.2416,71.2416,63696.0
2019-11-25 14:00:00,80.73,80.75,80.73,80.74,458014.0,71.2416,71.2592,71.2416,71.2504,458014.0
2019-11-25 14:30:00,80.74,80.75,80.73,80.75,71431.0,71.2504,71.2592,71.2416,71.2592,71431.0
2019-11-25 15:00:00,80.75,80.75,80.73,80.74,60571.0,71.2592,71.2592,71.2416,71.2504,60571.0
2019-11-25 15:30:00,80.74,80.75,80.72,80.73,194382.0,71.2504,71.2592,71.2328,71.2416,194382.0
2019-11-26 09:30:00,80.79,80.79,80.77,80.78,79575.0,71.2945,71.2945,71.2769,71.2857,79575.0
2019-11-26 10:00:00,80.79,80.79,80.77,80.79,45948.0,71.2945,71.2945,71.2769,71.2945,45948.0
2019-11-26 10:30:00,80.79,80.79,80.78,80.79,84906.0,71.2945,71.2945,71.2857,71.2945,84906.0
2019-11-26 11:00:00,80.79,80.8,80.78,80.8,47799.0,71.2945,71.3034,71.2857,71.3034,47799.0
2019-11-26 11:30:00,80.8,80.8,80.78,80.78,38957.0,71.3034,71.3034,71.2857,71.2857,38957.0
2019-11-26 12:00:00,80.78,80.79,80.77,80.77,38300.0,71.2857,71.2945,71.2769,71.2769,38300.0
2019-11-26 12:30:00,80.77,80.78,80.77,80.78,86431.0,71.2769,71.2857,71.2769,71.2857,86431.0
2019-11-26 13:00:00,80.78,80.78,80.77,80.78,85484.0,71.2857,71.2857,71.2769,71.2857,85484.0
2019-11-26 13:30:00,80.78,80.79,80.77,80.79,70261.0,71.2857,71.2945,71.2769,71.2945,70261.0
2019-11-26 14:00:00,80.79,80.79,80.78,80.78,229712.0,71.2945,71.2945,71.2857,71.2857,229712.0
2019-11-26 14:30:00,80.78,80.79,80.77,80.79,127281.0,71.2857,71.2945,71.2769,71.2945,127281.0
2019-11-26 15:00:00,80.79,80.8,80.78,80.79,101151.0,71.2945,71.3034,71.2857,71.2945,101151.0
2019-11-26 15:30:00,80.78,80.79,80.78,80.79,106056.0,71.2857,71.2945,71.2857,71.2945,106056.0
2019-11-27 09:30:00,80.76,80.76,80.72,80.73,99878.0,71.2681,71.2681,71.2328,71.2416,99878.0
2019-11-27 10:00:00,80.73,80.76,80.73,80.74,67227.0,71.2416,71.2681,71.2416,71.2504,67227.0
2019-11-27 10:30:00,80.74,80.75,80.73,80.73,83109.0,71.2504,71.2592,71.2416,71.2416,83109.0
2019-11-27 11:00:00,80.73,80.74,80.72,80.73,79023.0,71.2416,71.2504,71.2328,71.2416,79023.0
2019-11-27 11:30:00,80.73,80.75,80.72,80.75,102961.0,71.2416,71.2592,71.2328,71.2592,102961.0
2019-11-27 12:00:00,80.74,80.75,80.74,80.75,51918.0,71.2504,71.2592,71.2504,71.2592,51918.0
2019-11-27 12:30:00,80.75,80.75,80.74,80.75,54312.0,71.2592,71.2592,71.2504,71.2592,54312.0
2019-11-27 13:00:00,80.75,80.75,80.74,80.74,82616.0,71.2592,71.2592,71.2504,71.2504,82616.0
2019-11-27 13:30:00,80.75,80.75,80.74,80.74,95102.0,71.2592,71.2592,71.2504,71.2504,95102.0
2019-11-27 14:00:00,80.74,80.75,80.74,80.75,116035.0,71.2504,71.2592,71.2504,71.2592,116035.0
2019-11-27 14:30:00,80.74,80.75,80.73,80.74,95211.0,71.2504,71.2592,71.2416,71.2504,95211.0
2019-11-27 15:00:00,80.73,80.74,80.72,80.73,67349.0,71.2416,71.2504,71.2328,71.2416,67349.0
2019-11-27 15:30:00,80.73,80.74,80.72,80.72,138293.0,71.2416,71.2504,71.2328,71.2328,138293.0
2019-11-29 09:30:00,80.71,80.73,80.7,80.72,121592.0,71.2239,71.2416,71.2151,71.2328,121592.0
2019-11-29 10:00:00,80.73,80.73,80.72,80.72,123831.0,71.2416,71.2416,71.2328,71.2328,123831.0
2019-11-29 10:30:00,80.72,80.72,80.7,80.7,79790.0,71.2328,71.2328,71.2151,71.2151,79790.0
2019-11-29 11:00:00,80.71,80.71,80.7,80.7,84136.0,71.2239,71.2239,71.2151,71.2151,84136.0
2019-11-29 11:30:00,80.7,80.72,80.7,80.72,188683.0,71.2151,71.2328,71.2151,71.2328,188683.0
2019-11-29 12:00:00,80.72,80.73,80.71,80.73,207098.0,71.2328,71.2416,71.2239,71.2416,207098.0
2019-11-29 12:30:00,80.73,80.75,80.71,80.75,154973.0,71.2416,71.2592,71.2239,71.2592,154973.0
2019-12-02 09:30:00,80.54,80.55,80.51,80.52,92823.0,71.2037,71.2126,71.1772,71.1861,92823.0
2019-12-02 10:00:00,80.52,80.58,80.52,80.55,263800.0,71.1861,71.2391,71.1861,71.2126,263800.0
2019-12-02 10:30:00,80.55,80.57,80.53,80.55,214318.0,71.2126,71.2303,71.1949,71.2126,214318.0
2019-12-02 11:00:00,80.55,80.58,80.54,80.56,81235.0,71.2126,71.2391,71.2037,71.2214,81235.0
2019-12-02 11:30:00,80.57,80.57,80.55,80.56,80013.0,71.2303,71.2303,71.2126,71.2214,80013.0
2019-12-02 12:00:00,80.55,80.57,80.55,80.56,46037.0,71.2126,71.2303,71.2126,71.2214,46037.0
2019-12-02 12:30:00,80.56,80.57,80.55,80.57,22460.0,71.2214,71.2303,71.2126,71.2303,22460.0
2019-12-02 13:00:00,80.57,80.58,80.56,80.56,56478.0,71.2303,71.2391,71.2214,71.2214,56478.0
2019-12-02 13:30:00,80.56,80.57,80.56,80.56,27629.0,71.2214,71.2303,71.2214,71.2214,27629.0
2019-12-02 14:00:00,80.56,80.57,80.56,80.56,46513.0,71.2214,71.2303,71.2214,71.2214,46513.0
2019-12-02 14:30:00,80.55,80.56,80.55,80.56,56472.0,71.2126,71.2214,71.2126,71.2214,56472.0
2019-12-02 15:00:00,80.55,80.57,80.55,80.57,49373.0,71.2126,71.2303,71.2126,71.2303,49373.0
2019-12-02 15:30:00,80.57,80.57,80.56,80.57,140258.0,71.2303,71.2303,71.2214,71.2303,140258.0
2019-12-03 09:30:00,80.7,80.74,80.68,80.71,114660.0,71.3452,71.3806,71.3275,71.354,114660.0
2019-12-03 10:00:00,80.72,80.75,80.71,80.75,80070.0,71.3629,71.3894,71.354,71.3894,80070.0
2019-12-03 10:30:00,80.75,80.79,80.73,80.78,50549.0,71.3894,71.4248,71.3717,71.4159,50549.0
2019-12-03 11:00:00,80.78,80.79,80.76,80.78,155592.0,71.4159,71.4248,71.3982,71.4159,155592.0
2019-12-03 11:30:00,80.78,80.79,80.75,80.77,40245.0,71.4159,71.4248,71.3894,71.4071,40245.0
2019-12-03 12:00:00,80.77,80.77,80.75,80.76,31039.0,71.4071,71.4071,71.3894,71.3982,31039.0
2019-12-03 12:30:00,80.76,80.77,80.75,80.76,33008.0,71.3982,71.4071,71.3894,71.3982,33008.0
2019-12-03 13:00:00,80.77,80.77,80.75,80.76,33856.0,71.4071,71.4071,71.3894,71.3982,33856.0
2019-12-03 13:30:00,80.76,80.76,80.75,80.76,53189.0,71.3982,71.3982,71.3894,71.3982,53189.0
2019-12-03 14:00:00,80.75,80.76,80.75,80.76,47921.0,71.3894,71.3982,71.3894,71.3982,47921.0
2019-12-03 14:30:00,80.76,80.77,80.74,80.75,142886.0,71.3982,71.4071,71.3806,71.3894,142886.0
2019-12-03 15:00:00,80.75,80.77,80.74,80.74,55005.0,71.3894,71.4071,71.3806,71.3806,55005.0
2019-12-03 15:30:00,80.74,80.75,80.73,80.75,114917.0,71.3806,71.3894,71.3717,71.3894,114917.0
2019-12-04 09:30:00,80.73,80.73,80.7,80.7,56444.0,71.3717,71.3717,71.3452,71.3452,56444.0
2019-12-04 10:00:00,80.7,80.72,80.67,80.68,136764.0,71.3452,71.3629,71.3187,71.3275,136764.0
2019-12-04 10:30:00,80.68,80.68,80.66,80.66,116162.0,71.3275,71.3275,71.3098,71.3098,116162.0
2019-12-04 11:00:00,80.67,80.67,80.64,80.65,82604.0,71.3187,71.3187,71.2922,71.301,82604.0
2019-12-04 11:30:00,80.65,80.65,80.63,80.64,65658.0,71.301,71.301,71.2833,71.2922,65658.0
2019-12-04 12:00:00,80.64,80.65,80.63,80.65,68176.0,71.2922,71.301,71.2833,71.301,68176.0
2019-12-04 12:30:00,80.64,80.65,80.64,80.65,71891.0,71.2922,71.301,71.2922,71.301,71891.0
2019-12-04 13:00:00,80.65,80.65,80.63,80.63,36827.0,71.301,71.301,71.2833,71.2833,36827.0
2019-12-04 13:30:00,80.63,80.65,80.63,80.64,26500.0,71.2833,71.301,71.2833,71.2922,26500.0
2019-12-04 14:00:00,80.64,80.65,80.63,80.65,91404.0,71.2922,71.301,71.2833,71.301,91404.0
2019-12-04 14:30:00,80.65,80.65,80.64,80.64,80714.0,71.301,71.301,71.2922,71.2922,80714.0
2019-12-04 15:00:00,80.64,80.65,80.64,80.65,71744.0,71.2922,71.301,71.2922,71.301,71744.0
2019-12-04 15:30:00,80.65,80.67,80.64,80.67,111480.0,71.301,71.3187,71.2922,71.3187,111480.0
2019-12-05 09:30:00,80.63,80.63,80.59,80.6,126378.0,71.2833,71.2833,71.2479,71.2568,126378.0
2019-12-05 10:00:00,80.6,80.62,80.6,80.62,73134.0,71.2568,71.2745,71.2568,71.2745,73134.0
2019-12-05 10:30:00,80.62,80.64,80.61,80.61,66088.0,71.2745,71.2922,71.2656,71.2656,66088.0
2019-12-05 11:00:00,80.61,80.63,80.6,80.62,23959.0,71.2656,71.2833,71.2568,71.2745,23959.0
2019-12-05 11:30:00,80.62,80.64,80.62,80.63,51650.0,71.2745,71.2922,71.2745,71.2833,51650.0
2019-12-05 12:00:00,80.63,80.64,80.63,80.63,47873.0,71.2833,71.2922,71.2833,71.2833,47873.0
2019-12-05 12:30:00,80.64,80.64,80.63,80.63,45639.0,71.2922,71.2922,71.2833,71.2833,45639.0
2019-12-05 13:00:00,80.64,80.65,80.63,80.64,56954.0,71.2922,71.301,71.2833,71.2922,56954.0
2019-12-05 13:30:00,80.65,80.65,80.63,80.64,41556.0,71.301,71.301,71.2833,71.2922,41556.0
2019-12-05 14:00:00,80.63,80.64,80.63,80.63,83180.0,71.2833,71.2922,71.2833,71.2833,83180.0
2019-12-05 14:30:00,80.64,80.66,80.63,80.64,92548.0,71.2922,71.3098,71.2833,71.2922,92548.0
2019-12-05 15:00:00,80.64,80.65,80.63,80.63,54518.0,71.2922,71.301,71.2833,71.2833,54518.0
2019-12-05 15:30:00,80.64,80.64,80.63,80.63,63996.0,71.2922,71.2922,71.2833,71.2833,63996.0
2019-12-06 09:30:00,80.55,80.56,80.52,80.56,81111.0,71.2126,71.2214,71.1861,71.2214,81111.0
2019-12-06 10:00:00,80.56,80.6,80.54,80.58,424442.0,71.2214,71.2568,71.2037,71.2391,424442.0
2019-12-06 10:30:00,80.58,80.6,80.57,80.58,83197.0,71.2391,71.2568,71.2303,71.2391,83197.0
2019-12-06 11:00:00,80.58,80.59,80.57,80.57,24544.0,71.2391,71.2479,71.2303,71.2303,24544.0
2019-12-06 11:30:00,80.58,80.58,80.56,80.57,22162.0,71.2391,71.2391,71.2214,71.2303,22162.0
2019-12-06 12:00:00,80.56,80.57,80.56,80.57,43020.0,71.2214,71.2303,71.2214,71.2303,43020.0
2019-12-06 12:30:00,80.57,80.58,80.56,80.57,45393.0,71.2303,71.2391,71.2214,71.2303,45393.0
2019-12-06 13:00:00,80.58,80.58,80.56,80.57,57271.0,71.2391,71.2391,71.2214,71.2303,57271.0
2019-12-06 13:30:00,80.57,80.57,80.56,80.56,38242.0,71.2303,71.2303,71.2214,71.2214,38242.0
2019-12-06 14:00:00,80.56,80.58,80.56,80.58,111321.0,71.2214,71.2391,71.2214,71.2391,111321.0
2019-12-06 14:30:00,80.58,80.58,80.57,80.58,62329.0,71.2391,71.2391,71.2303,71.2391,62329.0
2019-12-06 15:00:00,80.58,80.58,80.57,80.58,75578.0,71.2391,71.2391,71.2303,71.2391,75578.0
2019-12-06 15:30:00,80.57,80.58,80.56,80.56,86468.0,71.2303,71.2391,71.2214,71.2214,86468.0
2019-12-09 09:30:00,80.6,80.61,80.58,80.59,62258.0,71.2568,71.2656,71.2391,71.2479,62258.0
2019-12-09 10:00:00,80.59,80.59,80.58,80.58,28826.0,71.2479,71.2479,71.2391,71.2391,28826.0
2019-12-09 10:30:00,80.59,80.59,80.57,80.59,45504.0,71.2479,71.2479,71.2303,71.2479,45504.0
2019-12-09 11:00:00,80.59,80.59,80.56,80.57,25532.0,71.2479,71.2479,71.2214,71.2303,25532.0
2019-12-09 11:30:00,80.58,80.59,80.57,80.58,42282.0,71.2391,71.2479,71.2303,71.2391,42282.0
2019-12-09 12:00:00,80.59,80.59,80.57,80.59,69004.0,71.2479,71.2479,71.2303,71.2479,69004.0
2019-12-09 12:30:00,80.59,80.59,80.57,80.58,26609.0,71.2479,71.2479,71.2303,71.2391,26609.0
2019-12-09 13:00:00,80.58,80.59,80.57,80.58,29976.0,71.2391,71.2479,71.2303,71.2391,29976.0
2019-12-09 13:30:00,80.58,80.59,80.57,80.58,46919.0,71.2391,71.2479,71.2303,71.2391,46919.0
2019-12-09 14:00:00,80.58,80.59,80.57,80.59,93081.0,71.2391,71.2479,71.2303,71.2479,93081.0
2019-12-09 14:30:00,80.59,80.59,80.57,80.58,61499.0,71.2479,71.2479,71.2303,71.2391,61499.0
2019-12-09 15:00:00,80.58,80.58,80.57,80.58,43748.0,71.2391,71.2391,71.2303,71.2391,43748.0
2019-12-09 15:30:00,80.58,80.58,80.57,80.58,82442.0,71.2391,71.2391,71.2303,71.2391,82442.0
2019-12-10 09:30:00,80.58,80.59,80.53,80.54,45511.0,71.2391,71.2479,71.1949,71.2037,45511.0
2019-12-10 10:00:00,80.54,80.55,80.52,80.54,49153.0,71.2037,71.2126,71.1861,71.2037,49153.0
2019-12-10 10:30:00,80.54,80.55,80.53,80.53,443961.0,71.2037,71.2126,71.1949,71.1949,443961.0
2019-12-10 11:00:00,80.54,80.55,80.53,80.54,42403.0,71.2037,71.2126,71.1949,71.2037,42403.0
2019-12-10 11:30:00,80.54,80.54,80.53,80.54,41015.0,71.2037,71.2037,71.1949,71.2037,41015.0
2019-12-10 12:00:00,80.54,80.54,80.53,80.54,32843.0,71.2037,71.2037,71.1949,71.2037,32843.0
2019-12-10 12:30:00,80.53,80.54,80.53,80.53,18320.0,71.1949,71.2037,71.1949,71.1949,18320.0
2019-12-10 13:00:00,80.54,80.54,80.53,80.54,43295.0,71.2037,71.2037,71.1949,71.2037,43295.0
2019-12-10 13:30:00,80.53,80.55,80.53,80.54,203816.0,71.1949,71.2126,71.1949,71.2037,203816.0
2019-12-10 14:00:00,80.53,80.54,80.53,80.53,28972.0,71.1949,71.2037,71.1949,71.1949,28972.0
2019-12-10 14:30:00,80.54,80.54,80.53,80.54,117007.0,71.2037,71.2037,71.1949,71.2037,117007.0
2019-12-10 15:00:00,80.53,80.54,80.53,80.54,55085.0,71.1949,71.2037,71.1949,71.2037,55085.0
2019-12-10 15:30:00,80.54,80.54,80.53,80.53,77915.0,71.2037,71.2037,71.1949,71.1949,77915.0
2019-12-11 09:30:00,80.56,80.56,80.53,80.56,28234.0,71.2214,71.2214,71.1949,71.2214,28234.0
2019-12-11 10:00:00,80.56,80.56,80.55,80.56,84231.0,71.2214,71.2214,71.2126,71.2214,84231.0
2019-12-11 10:30:00,80.56,80.57,80.55,80.57,49909.0,71.2214,71.2303,71.2126,71.2303,49909.0
2019-12-11 11:00:00,80.56,80.57,80.56,80.56,31535.0,71.2214,71.2303,71.2214,71.2214,31535.0
2019-12-11 11:30:00,80.56,80.57,80.55,80.57,60273.0,71.2214,71.2303,71.2126,71.2303,60273.0
2019-12-11 12:00:00,80.57,80.57,80.56,80.56,31172.0,71.2303,71.2303,71.2214,71.2214,31172.0
2019-12-11 12:30:00,80.56,80.58,80.56,80.58,55668.0,71.2214,71.2391,71.2214,71.2391,55668.0
2019-12-11 13:00:00,80.57,80.58,80.56,80.57,63743.0,71.2303,71.2391,71.2214,71.2303,63743.0
2019-12-11 13:30:00,80.56,80.58,80.56,80.56,186010.0,71.2214,71.2391,71.2214,71.2214,186010.0
2019-12-11 14:00:00,80.56,80.6,80.55,80.58,59273.0,71.2214,71.2568,71.2126,71.2391,59273.0
2019-12-11 14:30:00,80.59,80.64,80.56,80.63,55623.0,71.2479,71.2922,71.2214,71.2833,55623.0
2019-12-11 15:00:00,80.62,80.64,80.62,80.63,145061.0,71.2745,71.2922,71.2745,71.2833,145061.0
2019-12-11 15:30:00,80.63,80.63,80.62,80.62,67433.0,71.2833,71.2833,71.2745,71.2745,67433.0
2019-12-12 09:30:00,80.65,80.65,80.55,80.56,168036.0,71.301,71.301,71.2126,71.2214,168036.0
2019-12-12 10:00:00,80.56,80.56,80.5,80.52,165954.0,71.2214,71.2214,71.1684,71.1861,165954.0
2019-12-12 10:30:00,80.52,80.54,80.51,80.51,136253.0,71.1861,71.2037,71.1772,71.1772,136253.0
2019-12-12 11:00:00,80.52,80.52,80.5,80.51,65441.0,71.1861,71.1861,71.1684,71.1772,65441.0
2019-12-12 11:30:00,80.52,80.52,80.5,80.52,159103.0,71.1861,71.1861,71.1684,71.1861,159103.0
2019-12-12 12:00:00,80.52,80.53,80.51,80.53,141869.0,71.1861,71.1949,71.1772,71.1949,141869.0
2019-12-12 12:30:00,80.52,80.53,80.5,80.51,188448.0,71.1861,71.1949,71.1684,71.1772,188448.0
2019-12-12 13:00:00,80.51,80.52,80.5,80.5,128322.0,71.1772,71.1861,71.1684,71.1684,128322.0
2019-12-12 13:30:00,80.5,80.51,80.49,80.5,151086.0,71.1684,71.1772,71.1595,71.1684,151086.0
2019-12-12 14:00:00,80.51,80.51,80.5,80.51,259672.0,71.1772,71.1772,71.1684,71.1772,259672.0
2019-12-12 14:30:00,80.51,80.51,80.45,80.49,279926.0,71.1772,71.1772,71.1242,71.1595,279926.0
2019-12-12 15:00:00,80.49,80.5,80.48,80.5,258710.0,71.1595,71.1684,71.1507,71.1684,258710.0
2019-12-12 15:30:00,80.5,80.5,80.48,80.49,337837.0,71.1684,71.1684,71.1507,71.1595,337837.0
2019-12-13 09:30:00,80.58,80.61,80.58,80.6,71917.0,71.2391,71.2656,71.2391,71.2568,71917.0
2019-12-13 10:00:00,80.6,80.6,80.53,80.58,142740.0,71.2568,71.2568,71.1949,71.2391,142740.0
2019-12-13 10:30:00,80.58,80.64,80.57,80.63,91882.0,71.2391,71.2922,71.2303,71.2833,91882.0
2019-12-13 11:00:00,80.63,80.65,80.62,80.65,67198.0,71.2833,71.301,71.2745,71.301,67198.0
2019-12-13 11:30:00,80.64,80.65,80.63,80.64,58950.0,71.2922,71.301,71.2833,71.2922,58950.0
2019-12-13 12:00:00,80.63,80.64,80.63,80.64,42956.0,71.2833,71.2922,71.2833,71.2922,42956.0
2019-12-13 12:30:00,80.64,80.64,80.63,80.63,28614.0,71.2922,71.2922,71.2833,71.2833,28614.0
2019-12-13 13:00:00,80.64,80.64,80.63,80.64,63348.0,71.2922,71.2922,71.2833,71.2922,63348.0
2019-12-13 13:30:00,80.63,80.64,80.63,80.63,60474.0,71.2833,71.2922,71.2833,71.2833,60474.0
2019-12-13 14:00:00,80.64,80.64,80.63,80.63,83076.0,71.2922,71.2922,71.2833,71.2833,83076.0
2019-12-13 14:30:00,80.63,80.64,80.63,80.64,100890.0,71.2833,71.2922,71.2833,71.2922,100890.0
2019-12-13 15:00:00,80.63,80.64,80.63,80.63,65502.0,71.2833,71.2922,71.2833,71.2833,65502.0
2019-12-13 15:30:00,80.64,80.64,80.62,80.63,117091.0,71.2922,71.2922,71.2745,71.2833,117091.0
2019-12-16 09:30:00,80.6,80.6,80.57,80.58,57600.0,71.2568,71.2568,71.2303,71.2391,57600.0
2019-12-16 10:00:00,80.58,80.59,80.57,80.57,135296.0,71.2391,71.2479,71.2303,71.2303,135296.0
2019-12-16 10:30:00,80.57,80.58,80.57,80.57,32113.0,71.2303,71.2391,71.2303,71.2303,32113.0
2019-12-16 11:00:00,80.57,80.58,80.55,80.57,53227.0,71.2303,71.2391,71.2126,71.2303,53227.0
2019-12-16 11:30:00,80.56,80.57,80.56,80.57,39821.0,71.2214,71.2303,71.2214,71.2303,39821.0
2019-12-16 12:00:00,80.56,80.57,80.56,80.56,28591.0,71.2214,71.2303,71.2214,71.2214,28591.0
2019-12-16 12:30:00,80.57,80.57,80.56,80.56,89393.0,71.2303,71.2303,71.2214,71.2214,89393.0
2019-12-16 13:00:00,80.56,80.57,80.56,80.56,53153.0,71.2214,71.2303,71.2214,71.2214,53153.0
2019-12-16 13:30:00,80.57,80.57,80.55,80.56,62399.0,71.2303,71.2303,71.2126,71.2214,62399.0
2019-12-16 14:00:00,80.57,80.57,80.56,80.56,74309.0,71.2303,71.2303,71.2214,71.2214,74309.0
2019-12-16 14:30:00,80.56,80.57,80.56,80.56,108768.0,71.2214,71.2303,71.2214,71.2214,108768.0
2019-12-16 15:00:00,80.56,80.57,80.56,80.56,62702.0,71.2214,71.2303,71.2214,71.2214,62702.0
2019-12-16 15:30:00,80.57,80.58,80.56,80.56,108013.0,71.2303,71.2391,71.2214,71.2214,108013.0
2019-12-17 09:30:00,80.61,80.61,80.58,80.6,178507.0,71.2656,71.2656,71.2391,71.2568,178507.0
2019-12-17 10:00:00,80.59,80.59,80.58,80.58,25249.0,71.2479,71.2479,71.2391,71.2391,25249.0
2019-12-17 10:30:00,80.59,80.59,80.57,80.58,33676.0,71.2479,71.2479,71.2303,71.2391,33676.0
2019-12-17 11:00:00,80.58,80.6,80.57,80.59,44399.0,71.2391,71.2568,71.2303,71.2479,44399.0
2019-12-17 11:30:00,80.59,80.6,80.58,80.59,56293.0,71.2479,71.2568,71.2391,71.2479,56293.0
2019-12-17 12:00:00,80.6,80.6,80.58,80.58,60378.0,71.2568,71.2568,71.2391,71.2391,60378.0
2019-12-17 12:30:00,80.58,80.6,80.58,80.6,37805.0,71.2391,71.2568,71.2391,71.2568,37805.0
2019-12-17 13:00:00,80.59,80.6,80.57,80.57,54046.0,71.2479,71.2568,71.2303,71.2303,54046.0
2019-12-17 13:30:00,80.58,80.58,80.57,80.58,26167.0,71.2391,71.2391,71.2303,71.2391,26167.0
2019-12-17 14:00:00,80.57,80.59,80.57,80.58,58925.0,71.2303,71.2479,71.2303,71.2391,58925.0
2019-12-17 14:30:00,80.59,80.59,80.58,80.59,74788.0,71.2479,71.2479,71.2391,71.2479,74788.0
2019-12-17 15:00:00,80.59,80.59,80.57,80.58,92981.0,71.2479,71.2479,71.2303,71.2391,92981.0
2019-12-17 15:30:00,80.57,80.59,80.57,80.58,89557.0,71.2303,71.2479,71.2303,71.2391,89557.0
2019-12-18 09:30:00,80.58,80.59,80.54,80.55,108317.0,71.2391,71.2479,71.2037,71.2126,108317.0
2019-12-18 10:00:00,80.55,80.57,80.55,80.56,31704.0,71.2126,71.2303,71.2126,71.2214,31704.0
2019-12-18 10:30:00,80.56,80.58,80.55,80.56,65396.0,71.2214,71.2391,71.2126,71.2214,65396.0
2019-12-18 11:00:00,80.56,80.56,80.53,80.53,101001.0,71.2214,71.2214,71.1949,71.1949,101001.0
2019-12-18 11:30:00,80.53,80.55,80.53,80.55,29776.0,71.1949,71.2126,71.1949,71.2126,29776.0
2019-12-18 12:00:00,80.55,80.55,80.54,80.55,33147.0,71.2126,71.2126,71.2037,71.2126,33147.0
2019-12-18 12:30:00,80.55,80.55,80.54,80.55,79696.0,71.2126,71.2126,71.2037,71.2126,79696.0
2019-12-18 13:00:00,80.55,80.55,80.54,80.55,81585.0,71.2126,71.2126,71.2037,71.2126,81585.0
2019-12-18 13:30:00,80.55,80.56,80.54,80.56,157039.0,71.2126,71.2214,71.2037,71.2214,157039.0
2019-12-18 14:00:00,80.56,80.58,80.55,80.58,76529.0,71.2214,71.2391,71.2126,71.2391,76529.0
2019-12-18 14:30:00,80.57,80.58,80.57,80.57,187951.0,71.2303,71.2391,71.2303,71.2303,187951.0
2019-12-18 15:00:00,80.58,80.59,80.57,80.57,753934.0,71.2391,71.2479,71.2303,71.2303,753934.0
2019-12-18 15:30:00,80.58,80.59,80.57,80.58,249004.0,71.2391,71.2479,71.2303,71.2391,249004.0
2019-12-19 09:30:00,80.58,80.59,80.57,80.59,122672.0,71.2391,71.2479,71.2303,71.2479,122672.0
2019-12-19 10:00:00,80.58,80.6,80.58,80.59,84539.0,71.2391,71.2568,71.2391,71.2479,84539.0
2019-12-19 10:30:00,80.59,80.61,80.59,80.61,72039.0,71.2479,71.2656,71.2479,71.2656,72039.0
2019-12-19 11:00:00,80.61,80.63,80.6,80.63,311587.0,71.2656,71.2833,71.2568,71.2833,311587.0
2019-12-19 11:30:00,80.63,80.63,80.62,80.63,260159.0,71.2833,71.2833,71.2745,71.2833,260159.0
2019-12-19 12:00:00,80.63,80.63,80.62,80.63,88671.0,71.2833,71.2833,71.2745,71.2833,88671.0
2019-12-19 12:30:00,80.63,80.64,80.62,80.64,177174.0,71.2833,71.2922,71.2745,71.2922,177174.0
2019-12-19 13:00:00,80.64,80.65,80.63,80.65,71219.0,71.2922,71.301,71.2833,71.301,71219.0
2019-12-19 13:30:00,80.65,80.65,80.64,80.65,108987.0,71.301,71.301,71.2922,71.301,108987.0
2019-12-19 14:00:00,80.65,80.65,80.63,80.64,152602.0,71.301,71.301,71.2833,71.2922,152602.0
2019-12-19 14:30:00,80.64,80.64,80.61,80.62,197674.0,71.2922,71.2922,71.2656,71.2745,197674.0
2019-12-19 15:00:00,80.62,80.62,80.61,80.62,132965.0,71.2745,71.2745,71.2656,71.2745,132965.0
2019-12-19 15:30:00,80.62,80.62,80.61,80.62,225105.0,71.2745,71.2745,71.2656,71.2745,225105.0
2019-12-20 09:30:00,80.57,80.58,80.55,80.56,81383.0,71.2303,71.2391,71.2126,71.2214,81383.0
2019-12-20 10:00:00,80.56,80.59,80.55,80.59,93314.0,71.2214,71.2479,71.2126,71.2479,93314.0
2019-12-20 10:30:00,80.58,80.59,80.57,80.58,79946.0,71.2391,71.2479,71.2303,71.2391,79946.0
2019-12-20 11:00:00,80.58,80.59,80.57,80.58,133470.0,71.2391,71.2479,71.2303,71.2391,133470.0
2019-12-20 11:30:00,80.58,80.59,80.57,80.59,54903.0,71.2391,71.2479,71.2303,71.2479,54903.0
2019-12-20 12:00:00,80.59,80.6,80.58,80.59,60045.0,71.2479,71.2568,71.2391,71.2479,60045.0
2019-12-20 12:30:00,80.59,80.59,80.58,80.59,67111.0,71.2479,71.2479,71.2391,71.2479,67111.0
2019-12-20 13:00:00,80.58,80.59,80.58,80.59,17641.0,71.2391,71.2479,71.2391,71.2479,17641.0
2019-12-20 13:30:00,80.58,80.6,80.58,80.59,53283.0,71.2391,71.2568,71.2391,71.2479,53283.0
2019-12-20 14:00:00,80.6,80.6,80.59,80.59,64249.0,71.2568,71.2568,71.2479,71.2479,64249.0
2019-12-20 14:30:00,80.59,80.6,80.59,80.59,120791.0,71.2479,71.2568,71.2479,71.2479,120791.0
2019-12-20 15:00:00,80.6,80.6,80.59,80.6,78898.0,71.2568,71.2568,71.2479,71.2568,78898.0
2019-12-20 15:30:00,80.6,80.6,80.58,80.58,109477.0,71.2568,71.2568,71.2391,71.2391,109477.0
2019-12-23 09:30:00,80.45,80.46,80.43,80.45,64654.0,71.2569,71.2657,71.2391,71.2569,64654.0
2019-12-23 10:00:00,80.45,80.45,80.44,80.45,54086.0,71.2569,71.2569,71.248,71.2569,54086.0
2019-12-23 10:30:00,80.45,80.46,80.44,80.45,76009.0,71.2569,71.2657,71.248,71.2569,76009.0
2019-12-23 11:00:00,80.45,80.45,80.42,80.43,40195.0,71.2569,71.2569,71.2303,71.2391,40195.0
2019-12-23 11:30:00,80.43,80.44,80.42,80.42,26232.0,71.2391,71.248,71.2303,71.2303,26232.0
2019-12-23 12:00:00,80.42,80.44,80.42,80.44,48025.0,71.2303,71.248,71.2303,71.248,48025.0
2019-12-23 12:30:00,80.44,80.44,80.42,80.42,78905.0,71.248,71.248,71.2303,71.2303,78905.0
2019-12-23 13:00:00,80.42,80.43,80.41,80.42,41789.0,71.2303,71.2391,71.2214,71.2303,41789.0
2019-12-23 13:30:00,80.41,80.42,80.41,80.42,130711.0,71.2214,71.2303,71.2214,71.2303,130711.0
2019-12-23 14:00:00,80.41,80.42,80.41,80.42,66119.0,71.2214,71.2303,71.2214,71.2303,66119.0
2019-12-23 14:30:00,80.42,80.42,80.41,80.41,121258.0,71.2303,71.2303,71.2214,71.2214,121258.0
2019-12-23 15:00:00,80.42,80.43,80.41,80.42,96624.0,71.2303,71.2391,71.2214,71.2303,96624.0
2019-12-23 15:30:00,80.42,80.43,80.42,80.42,228584.0,71.2303,71.2391,71.2303,71.2303,228584.0
2019-12-24 09:30:00,80.39,80.41,80.37,80.41,170451.0,71.2037,71.2214,71.186,71.2214,170451.0
2019-12-24 10:00:00,80.4,80.47,80.39,80.45,91649.0,71.2126,71.2746,71.2037,71.2569,91649.0
2019-12-24 10:30:00,80.45,80.45,80.44,80.45,66419.0,71.2569,71.2569,71.248,71.2569,66419.0
2019-12-24 11:00:00,80.45,80.46,80.44,80.45,96316.0,71.2569,71.2657,71.248,71.2569,96316.0
2019-12-24 11:30:00,80.46,80.46,80.45,80.46,65089.0,71.2657,71.2657,71.2569,71.2657,65089.0
2019-12-24 12:00:00,80.45,80.46,80.45,80.46,75785.0,71.2569,71.2657,71.2569,71.2657,75785.0
2019-12-24 12:30:00,80.45,80.47,80.45,80.47,89724.0,71.2569,71.2746,71.2569,71.2746,89724.0
2019-12-26 09:30:00,80.5,80.5,80.47,80.48,76793.0,71.3011,71.3011,71.2746,71.2834,76793.0
2019-12-26 10:00:00,80.48,80.49,80.46,80.47,34304.0,71.2834,71.2923,71.2657,71.2746,34304.0
2019-12-26 10:30:00,80.47,80.47,80.45,80.46,39354.0,71.2746,71.2746,71.2569,71.2657,39354.0
2019-12-26 11:00:00,80.45,80.46,80.44,80.45,46972.0,71.2569,71.2657,71.248,71.2569,46972.0
2019-12-26 11:30:00,80.45,80.45,80.44,80.45,52615.0,71.2569,71.2569,71.248,71.2569,52615.0
2019-12-26 12:00:00,80.45,80.46,80.44,80.45,80772.0,71.2569,71.2657,71.248,71.2569,80772.0
2019-12-26 12:30:00,80.45,80.45,80.44,80.45,27917.0,71.2569,71.2569,71.248,71.2569,27917.0
2019-12-26 13:00:00,80.45,80.49,80.44,80.48,85328.0,71.2569,71.2923,71.248,71.2834,85328.0
2019-12-26 13:30:00,80.48,80.49,80.48,80.49,59086.0,71.2834,71.2923,71.2834,71.2923,59086.0
2019-12-26 14:00:00,80.49,80.49,80.48,80.48,38016.0,71.2923,71.2923,71.2834,71.2834,38016.0
2019-12-26 14:30:00,80.49,80.49,80.47,80.48,76213.0,71.2923,71.2923,71.2746,71.2834,76213.0
2019-12-26 15:00:00,80.48,80.48,80.47,80.47,72609.0,71.2834,71.2834,71.2746,71.2746,72609.0
2019-12-26 15:30:00,80.47,80.49,80.47,80.49,79256.0,71.2746,71.2923,71.2746,71.2923,79256.0
2019-12-27 09:30:00,80.54,80.56,80.52,80.56,79554.0,71.3366,71.3543,71.3189,71.3543,79554.0
2019-12-27 10:00:00,80.56,80.56,80.55,80.56,87856.0,71.3543,71.3543,71.3454,71.3543,87856.0
2019-12-27 10:30:00,80.56,80.57,80.54,80.56,63356.0,71.3543,71.3631,71.3366,71.3543,63356.0
2019-12-27 11:00:00,80.56,80.58,80.55,80.57,51536.0,71.3543,71.372,71.3454,71.3631,51536.0
2019-12-27 11:30:00,80.56,80.57,80.56,80.57,56795.0,71.3543,71.3631,71.3543,71.3631,56795.0
2019-12-27 12:00:00,80.57,80.58,80.56,80.57,92241.0,71.3631,71.372,71.3543,71.3631,92241.0
2019-12-27 12:30:00,80.58,80.58,80.57,80.58,34312.0,71.372,71.372,71.3631,71.372,34312.0
2019-12-27 13:00:00,80.58,80.58,80.57,80.57,34790.0,71.372,71.372,71.3631,71.3631,34790.0
2019-12-27 13:30:00,80.58,80.58,80.57,80.58,31185.0,71.372,71.372,71.3631,71.372,31185.0
2019-12-27 14:00:00,80.58,80.59,80.57,80.59,64782.0,71.372,71.3809,71.3631,71.3809,64782.0
2019-12-27 14:30:00,80.59,80.6,80.58,80.6,60184.0,71.3809,71.3897,71.372,71.3897,60184.0
2019-12-27 15:00:00,80.59,80.6,80.58,80.59,108598.0,71.3809,71.3897,71.372,71.3809,108598.0
2019-12-27 15:30:00,80.59,80.59,80.57,80.57,76457.0,71.3809,71.3809,71.3631,71.3631,76457.0
2019-12-30 09:30:00,80.55,80.58,80.55,80.58,65614.0,71.3454,71.372,71.3454,71.372,65614.0
2019-12-30 10:00:00,80.58,80.59,80.56,80.58,52436.0,71.372,71.3809,71.3543,71.372,52436.0
2019-12-30 10:30:00,80.58,80.58,80.56,80.56,62192.0,71.372,71.372,71.3543,71.3543,62192.0
2019-12-30 11:00:00,80.56,80.58,80.56,80.56,92210.0,71.3543,71.372,71.3543,71.3543,92210.0
2019-12-30 11:30:00,80.57,80.57,80.56,80.56,105502.0,71.3631,71.3631,71.3543,71.3543,105502.0
2019-12-30 12:00:00,80.56,80.58,80.56,80.58,102824.0,71.3543,71.372,71.3543,71.372,102824.0
2019-12-30 12:30:00,80.58,80.59,80.57,80.59,57303.0,71.372,71.3809,71.3631,71.3809,57303.0
2019-12-30 13:00:00,80.59,80.61,80.58,80.61,41663.0,71.3809,71.3986,71.372,71.3986,41663.0
2019-12-30 13:30:00,80.61,80.61,80.6,80.61,44857.0,71.3986,71.3986,71.3897,71.3986,44857.0
2019-12-30 14:00:00,80.6,80.61,80.6,80.6,117367.0,71.3897,71.3986,71.3897,71.3897,117367.0
2019-12-30 14:30:00,80.61,80.62,80.6,80.62,102634.0,71.3986,71.4074,71.3897,71.4074,102634.0
2019-12-30 15:00:00,80.62,80.62,80.61,80.61,53141.0,71.4074,71.4074,71.3986,71.3986,53141.0
2019-12-30 15:30:00,80.62,80.63,80.61,80.62,70581.0,71.4074,71.4163,71.3986,71.4074,70581.0
2019-12-31 09:30:00,80.62,80.62,80.58,80.59,93909.0,71.4074,71.4074,71.372,71.3809,93909.0
2019-12-31 10:00:00,80.59,80.62,80.58,80.62,70779.0,71.3809,71.4074,71.372,71.4074,70779.0
2019-12-31 10:30:00,80.61,80.63,80.61,80.61,41225.0,71.3986,71.4163,71.3986,71.3986,41225.0
2019-12-31 11:00:00,80.62,80.62,80.61,80.62,67454.0,71.4074,71.4074,71.3986,71.4074,67454.0
2019-12-31 11:30:00,80.62,80.62,80.61,80.62,99958.0,71.4074,71.4074,71.3986,71.4074,99958.0
2019-12-31 12:00:00,80.62,80.62,80.61,80.62,33564.0,71.4074,71.4074,71.3986,71.4074,33564.0
2019-12-31 12:30:00,80.61,80.64,80.61,80.63,40518.0,71.3986,71.4251,71.3986,71.4163,40518.0
2019-12-31 13:00:00,80.63,80.63,80.6,80.61,55705.0,71.4163,71.4163,71.3897,71.3986,55705.0
2019-12-31 13:30:00,80.6,80.61,80.6,80.61,41969.0,71.3897,71.3986,71.3897,71.3986,41969.0
2019-12-31 14:00:00,80.6,80.61,80.6,80.61,56408.0,71.3897,71.3986,71.3897,71.3986,56408.0
2019-12-31 14:30:00,80.61,80.62,80.59,80.6,228765.0,71.3986,71.4074,71.3809,71.3897,228765.0
2019-12-31 15:00:00,80.6,80.6,80.59,80.59,61823.0,71.3897,71.3897,71.3809,71.3809,61823.0
2019-12-31 15:30:00,80.59,80.6,80.59,80.6,113147.0,71.3809,71.3897,71.3809,71.3897,113147.0
2020-01-02 09:30:00,80.65,80.69,80.64,80.68,89049.0,71.434,71.4694,71.4251,71.4606,89049.0
2020-01-02 10:00:00,80.69,80.71,80.68,80.7,63990.0,71.4694,71.4871,71.4606,71.4783,63990.0
2020-01-02 10:30:00,80.7,80.72,80.67,80.68,267471.0,71.4783,71.496,71.4517,71.4606,267471.0
2020-01-02 11:00:00,80.68,80.69,80.65,80.66,47546.0,71.4606,71.4694,71.434,71.4429,47546.0
2020-01-02 11:30:00,80.65,80.66,80.64,80.64,38351.0,71.434,71.4429,71.4251,71.4251,38351.0
2020-01-02 12:00:00,80.65,80.65,80.63,80.64,68384.0,71.434,71.434,71.4163,71.4251,68384.0
2020-01-02 12:30:00,80.64,80.64,80.63,80.64,32418.0,71.4251,71.4251,71.4163,71.4251,32418.0
2020-01-02 13:00:00,80.63,80.64,80.62,80.63,34954.0,71.4163,71.4251,71.4074,71.4163,34954.0
2020-01-02 13:30:00,80.62,80.64,80.62,80.64,117417.0,71.4074,71.4251,71.4074,71.4251,117417.0
2020-01-02 14:00:00,80.64,80.65,80.63,80.64,81327.0,71.4251,71.434,71.4163,71.4251,81327.0
2020-01-02 14:30:00,80.65,80.65,80.64,80.65,77818.0,71.434,71.434,71.4251,71.434,77818.0
2020-01-02 15:00:00,80.64,80.65,80.64,80.65,124839.0,71.4251,71.434,71.4251,71.434,124839.0
2020-01-02 15:30:00,80.65,80.65,80.64,80.64,126816.0,71.434,71.434,71.4251,71.4251,126816.0
2020-01-03 09:30:00,80.7,80.72,80.69,80.7,109889.0,71.4783,71.496,71.4694,71.4783,109889.0
2020-01-03 10:00:00,80.71,80.75,80.7,80.73,179026.0,71.4871,71.5226,71.4783,71.5049,179026.0
2020-01-03 10:30:00,80.72,80.73,80.72,80.72,154725.0,71.496,71.5049,71.496,71.496,154725.0
2020-01-03 11:00:00,80.73,80.75,80.72,80.75,106368.0,71.5049,71.5226,71.496,71.5226,106368.0
2020-01-03 11:30:00,80.75,80.76,80.74,80.74,159773.0,71.5226,71.5314,71.5137,71.5137,159773.0
2020-01-03 12:00:00,80.74,80.75,80.73,80.74,94533.0,71.5137,71.5226,71.5049,71.5137,94533.0
2020-01-03 12:30:00,80.74,80.75,80.73,80.75,83879.0,71.5137,71.5226,71.5049,71.5226,83879.0
2020-01-03 13:00:00,80.74,80.76,80.74,80.76,86489.0,71.5137,71.5314,71.5137,71.5314,86489.0
2020-01-03 13:30:00,80.76,80.77,80.74,80.75,123938.0,71.5314,71.5403,71.5137,71.5226,123938.0
2020-01-03 14:00:00,80.74,80.76,80.74,80.75,246789.0,71.5137,71.5314,71.5137,71.5226,246789.0
2020-01-03 14:30:00,80.75,80.76,80.74,80.75,142503.0,71.5226,71.5314,71.5137,71.5226,142503.0
2020-01-03 15:00:00,80.75,80.76,80.75,80.75,142563.0,71.5226,71.5314,71.5226,71.5226,142563.0
2020-01-03 15:30:00,80.75,80.76,80.74,80.74,253159.0,71.5226,71.5314,71.5137,71.5137,253159.0
2020-01-06 09:30:00,80.79,80.79,80.76,80.76,65983.0,71.558,71.558,71.5314,71.5314,65983.0
2020-01-06 10:00:00,80.77,80.78,80.74,80.74,72373.0,71.5403,71.5491,71.5137,71.5137,72373.0
2020-01-06 10:30:00,80.75,80.76,80.72,80.72,35707.0,71.5226,71.5314,71.496,71.496,35707.0
2020-01-06 11:00:00,80.73,80.73,80.7,80.71,44369.0,71.5049,71.5049,71.4783,71.4871,44369.0
2020-01-06 11:30:00,80.7,80.72,80.69,80.71,88425.0,71.4783,71.496,71.4694,71.4871,88425.0
2020-01-06 12:00:00,80.72,80.72,80.71,80.72,29797.0,71.496,71.496,71.4871,71.496,29797.0
2020-01-06 12:30:00,80.72,80.73,80.71,80.72,122878.0,71.496,71.5049,71.4871,71.496,122878.0
2020-01-06 13:00:00,80.73,80.74,80.72,80.74,83294.0,71.5049,71.5137,71.496,71.5137,83294.0
2020-01-06 13:30:00,80.73,80.74,80.73,80.73,43342.0,71.5049,71.5137,71.5049,71.5049,43342.0
2020-01-06 14:00:00,80.73,80.74,80.72,80.73,69733.0,71.5049,71.5137,71.496,71.5049,69733.0
2020-01-06 14:30:00,80.73,80.73,80.71,80.73,147822.0,71.5049,71.5049,71.4871,71.5049,147822.0
2020-01-06 15:00:00,80.72,80.74,80.72,80.74,93991.0,71.496,71.5137,71.496,71.5137,93991.0
2020-01-06 15:30:00,80.74,80.74,80.73,80.74,143734.0,71.5137,71.5137,71.5049,71.5137,143734.0
2020-01-07 09:30:00,80.75,80.75,80.72,80.74,79084.0,71.5226,71.5226,71.496,71.5137,79084.0
2020-01-07 10:00:00,80.73,80.74,80.71,80.73,111806.0,71.5049,71.5137,71.4871,71.5049,111806.0
2020-01-07 10:30:00,80.73,80.74,80.72,80.73,24545.0,71.5049,71.5137,71.496,71.5049,24545.0
2020-01-07 11:00:00,80.73,80.74,80.72,80.73,47764.0,71.5049,71.5137,71.496,71.5049,47764.0
2020-01-07 11:30:00,80.73,80.74,80.72,80.73,76303.0,71.5049,71.5137,71.496,71.5049,76303.0
2020-01-07 12:00:00,80.74,80.74,80.73,80.73,31551.0,71.5137,71.5137,71.5049,71.5049,31551.0
2020-01-07 12:30:00,80.74,80.74,80.72,80.73,20877.0,71.5137,71.5137,71.496,71.5049,20877.0
2020-01-07 13:00:00,80.73,80.73,80.72,80.73,28633.0,71.5049,71.5049,71.496,71.5049,28633.0
2020-01-07 13:30:00,80.73,80.73,80.72,80.73,57166.0,71.5049,71.5049,71.496,71.5049,57166.0
2020-01-07 14:00:00,80.73,80.74,80.72,80.73,215236.0,71.5049,71.5137,71.496,71.5049,215236.0
2020-01-07 14:30:00,80.73,80.73,80.72,80.73,217746.0,71.5049,71.5049,71.496,71.5049,217746.0
2020-01-07 15:00:00,80.73,80.73,80.72,80.72,55967.0,71.5049,71.5049,71.496,71.496,55967.0
2020-01-07 15:30:00,80.73,80.73,80.72,80.72,84660.0,71.5049,71.5049,71.496,71.496,84660.0
2020-01-08 09:30:00,80.76,80.76,80.73,80.74,72314.0,71.5314,71.5314,71.5049,71.5137,72314.0
2020-01-08 10:00:00,80.75,80.76,80.73,80.76,39783.0,71.5226,71.5314,71.5049,71.5314,39783.0
2020-01-08 10:30:00,80.76,80.77,80.75,80.76,38644.0,71.5314,71.5403,71.5226,71.5314,38644.0
2020-01-08 11:00:00,80.76,80.76,80.71,80.71,61652.0,71.5314,71.5314,71.4871,71.4871,61652.0
2020-01-08 11:30:00,80.72,80.75,80.67,80.68,114351.0,71.496,71.5226,71.4517,71.4606,114351.0
2020-01-08 12:00:00,80.68,80.69,80.67,80.68,31006.0,71.4606,71.4694,71.4517,71.4606,31006.0
2020-01-08 12:30:00,80.67,80.69,80.67,80.69,12838.0,71.4517,71.4694,71.4517,71.4694,12838.0
2020-01-08 13:00:00,80.68,80.69,80.66,80.69,80993.0,71.4606,71.4694,71.4429,71.4694,80993.0
2020-01-08 13:30:00,80.68,80.69,80.67,80.69,69537.0,71.4606,71.4694,71.4517,71.4694,69537.0
2020-01-08 14:00:00,80.69,80.69,80.67,80.67,114731.0,71.4694,71.4694,71.4517,71.4517,114731.0
2020-01-08 14:30:00,80.67,80.68,80.67,80.68,53343.0,71.4517,71.4606,71.4517,71.4606,53343.0
2020-01-08 15:00:00,80.68,80.68,80.67,80.68,64799.0,71.4606,71.4606,71.4517,71.4606,64799.0
2020-01-08 15:30:00,80.67,80.7,80.67,80.68,83136.0,71.4517,71.4783,71.4517,71.4606,83136.0
2020-01-09 09:30:00,80.65,80.65,80.62,80.64,68759.0,71.434,71.434,71.4074,71.4251,68759.0
2020-01-09 10:00:00,80.64,80.65,80.63,80.64,61188.0,71.4251,71.434,71.4163,71.4251,61188.0
2020-01-09 10:30:00,80.64,80.64,80.63,80.63,40896.0,71.4251,71.4251,71.4163,71.4163,40896.0
2020-01-09 11:00:00,80.64,80.64,80.63,80.64,58340.0,71.4251,71.4251,71.4163,71.4251,58340.0
2020-01-09 11:30:00,80.64,80.65,80.63,80.65,63795.0,71.4251,71.434,71.4163,71.434,63795.0
2020-01-09 12:00:00,80.65,80.67,80.64,80.66,68347.0,71.434,71.4517,71.4251,71.4429,68347.0
2020-01-09 12:30:00,80.65,80.66,80.65,80.65,24443.0,71.434,71.4429,71.434,71.434,24443.0
2020-01-09 13:00:00,80.66,80.69,80.65,80.67,84291.0,71.4429,71.4694,71.434,71.4517,84291.0
2020-01-09 13:30:00,80.68,80.69,80.67,80.68,42392.0,71.4606,71.4694,71.4517,71.4606,42392.0
2020-01-09 14:00:00,80.69,80.7,80.68,80.69,43511.0,71.4694,71.4783,71.4606,71.4694,43511.0
2020-01-09 14:30:00,80.7,80.7,80.68,80.69,104069.0,71.4783,71.4783,71.4606,71.4694,104069.0
2020-01-09 15:00:00,80.69,80.71,80.68,80.7,58438.0,71.4694,71.4871,71.4606,71.4783,58438.0
2020-01-09 15:30:00,80.7,80.71,80.69,80.69,128460.0,71.4783,71.4871,71.4694,71.4694,128460.0
2020-01-10 09:30:00,80.71,80.72,80.7,80.7,122238.0,71.4871,71.496,71.4783,71.4783,122238.0
2020-01-10 10:00:00,80.71,80.72,80.69,80.72,149922.0,71.4871,71.496,71.4694,71.496,149922.0
2020-01-10 10:30:00,80.72,80.72,80.71,80.72,57804.0,71.496,71.496,71.4871,71.496,57804.0
2020-01-10 11:00:00,80.72,80.74,80.72,80.74,77171.0,71.496,71.5137,71.496,71.5137,77171.0
2020-01-10 11:30:00,80.73,80.75,80.72,80.73,474166.0,71.5049,71.5226,71.496,71.5049,474166.0
2020-01-10 12:00:00,80.73,80.74,80.73,80.74,69357.0,71.5049,71.5137,71.5049,71.5137,69357.0
2020-01-10 12:30:00,80.73,80.74,80.72,80.72,53950.0,71.5049,71.5137,71.496,71.496,53950.0
2020-01-10 13:00:00,80.73,80.73,80.72,80.73,55757.0,71.5049,71.5049,71.496,71.5049,55757.0
2020-01-10 13:30:00,80.72,80.73,80.72,80.72,51317.0,71.496,71.5049,71.496,71.496,51317.0
2020-01-10 14:00:00,80.73,80.73,80.72,80.73,140461.0,71.5049,71.5049,71.496,71.5049,140461.0
2020-01-10 14:30:00,80.73,80.73,80.72,80.72,509532.0,71.5049,71.5049,71.496,71.496,509532.0
2020-01-10 15:00:00,80.73,80.73,80.72,80.73,51700.0,71.5049,71.5049,71.496,71.5049,51700.0
2020-01-10 15:30:00,80.73,80.73,80.71,80.72,92535.0,71.5049,71.5049,71.4871,71.496,92535.0
2020-01-13 09:30:00,80.7,80.71,80.69,80.7,133599.0,71.4783,71.4871,71.4694,71.4783,133599.0
2020-01-13 10:00:00,80.7,80.71,80.69,80.7,63301.0,71.4783,71.4871,71.4694,71.4783,63301.0
2020-01-13 10:30:00,80.7,80.71,80.69,80.7,41161.0,71.4783,71.4871,71.4694,71.4783,41161.0
2020-01-13 11:00:00,80.7,80.71,80.68,80.69,77770.0,71.4783,71.4871,71.4606,71.4694,77770.0
2020-01-13 11:30:00,80.7,80.7,80.69,80.7,35233.0,71.4783,71.4783,71.4694,71.4783,35233.0
2020-01-13 12:00:00,80.7,80.71,80.69,80.7,81863.0,71.4783,71.4871,71.4694,71.4783,81863.0
2020-01-13 12:30:00,80.69,80.7,80.68,80.7,621406.0,71.4694,71.4783,71.4606,71.4783,621406.0
2020-01-13 13:00:00,80.7,80.7,80.69,80.7,167450.0,71.4783,71.4783,71.4694,71.4783,167450.0
2020-01-13 13:30:00,80.7,80.7,80.69,80.7,130820.0,71.4783,71.4783,71.4694,71.4783,130820.0
2020-01-13 14:00:00,80.7,80.7,80.69,80.7,111388.0,71.4783,71.4783,71.4694,71.4783,111388.0
2020-01-13 14:30:00,80.7,80.7,80.68,80.69,108329.0,71.4783,71.4783,71.4606,71.4694,108329.0
2020-01-13 15:00:00,80.69,80.7,80.68,80.7,258100.0,71.4694,71.4783,71.4606,71.4783,258100.0
2020-01-13 15:30:00,80.69,80.7,80.68,80.68,137864.0,71.4694,71.4783,71.4606,71.4606,137864.0
2020-01-14 09:30:00,80.71,80.73,80.71,80.72,31927.0,71.4871,71.5049,71.4871,71.496,31927.0
2020-01-14 10:00:00,80.72,80.72,80.7,80.71,203907.0,71.496,71.496,71.4783,71.4871,203907.0
2020-01-14 10:30:00,80.7,80.72,80.7,80.72,82392.0,71.4783,71.496,71.4783,71.496,82392.0
2020-01-14 11:00:00,80.72,80.73,80.71,80.71,47183.0,71.496,71.5049,71.4871,71.4871,47183.0
2020-01-14 11:30:00,80.72,80.73,80.71,80.72,63001.0,71.496,71.5049,71.4871,71.496,63001.0
2020-01-14 12:00:00,80.71,80.72,80.71,80.71,37763.0,71.4871,71.496,71.4871,71.4871,37763.0
2020-01-14 12:30:00,80.71,80.72,80.71,80.71,35320.0,71.4871,71.496,71.4871,71.4871,35320.0
2020-01-14 13:00:00,80.71,80.72,80.7,80.71,51143.0,71.4871,71.496,71.4783,71.4871,51143.0
2020-01-14 13:30:00,80.7,80.73,80.7,80.71,48282.0,71.4783,71.5049,71.4783,71.4871,48282.0
2020-01-14 14:00:00,80.71,80.73,80.71,80.71,105944.0,71.4871,71.5049,71.4871,71.4871,105944.0
2020-01-14 14:30:00,80.72,80.72,80.69,80.7,2611613.0,71.496,71.496,71.4694,71.4783,2611613.0
2020-01-14 15:00:00,80.7,80.72,80.69,80.72,108688.0,71.4783,71.496,71.4694,71.496,108688.0
2020-01-14 15:30:00,80.72,80.73,80.71,80.72,116403.0,71.496,71.5049,71.4871,71.496,116403.0
2020-01-15 09:30:00,80.77,80.77,80.74,80.74,94685.0,71.5403,71.5403,71.5137,71.5137,94685.0
2020-01-15 10:00:00,80.73,80.75,80.73,80.75,40027.0,71.5049,71.5226,71.5049,71.5226,40027.0
2020-01-15 10:30:00,80.74,80.75,80.74,80.75,67304.0,71.5137,71.5226,71.5137,71.5226,67304.0
2020-01-15 11:00:00,80.75,80.76,80.74,80.75,161716.0,71.5226,71.5314,71.5137,71.5226,161716.0
2020-01-15 11:30:00,80.75,80.75,80.74,80.74,40107.0,71.5226,71.5226,71.5137,71.5137,40107.0
2020-01-15 12:00:00,80.75,80.75,80.73,80.73,47222.0,71.5226,71.5226,71.5049,71.5049,47222.0
2020-01-15 12:30:00,80.74,80.75,80.73,80.75,54147.0,71.5137,71.5226,71.5049,71.5226,54147.0
2020-01-15 13:00:00,80.75,80.75,80.74,80.75,67103.0,71.5226,71.5226,71.5137,71.5226,67103.0
2020-01-15 13:30:00,80.74,80.75,80.74,80.75,58095.0,71.5137,71.5226,71.5137,71.5226,58095.0
2020-01-15 14:00:00,80.75,80.75,80.74,80.75,109846.0,71.5226,71.5226,71.5137,71.5226,109846.0
2020-01-15 14:30:00,80.74,80.75,80.74,80.75,53534.0,71.5137,71.5226,71.5137,71.5226,53534.0
2020-01-15 15:00:00,80.74,80.76,80.74,80.76,94978.0,71.5137,71.5314,71.5137,71.5314,94978.0
2020-01-15 15:30:00,80.76,80.77,80.75,80.76,105891.0,71.5314,71.5403,71.5226,71.5314,105891.0
2020-01-16 09:30:00,80.74,80.77,80.74,80.76,147007.0,71.5137,71.5403,71.5137,71.5314,147007.0
2020-01-16 10:00:00,80.76,80.78,80.75,80.77,92811.0,71.5314,71.5491,71.5226,71.5403,92811.0
2020-01-16 10:30:00,80.76,80.77,80.75,80.76,60717.0,71.5314,71.5403,71.5226,71.5314,60717.0
2020-01-16 11:00:00,80.75,80.76,80.74,80.74,65058.0,71.5226,71.5314,71.5137,71.5137,65058.0
2020-01-16 11:30:00,80.74,80.75,80.74,80.74,80391.0,71.5137,71.5226,71.5137,71.5137,80391.0
2020-01-16 12:00:00,80.75,80.75,80.74,80.74,79883.0,71.5226,71.5226,71.5137,71.5137,79883.0
2020-01-16 12:30:00,80.75,80.75,80.73,80.74,96453.0,71.5226,71.5226,71.5049,71.5137,96453.0
2020-01-16 13:00:00,80.73,80.75,80.73,80.75,139196.0,71.5049,71.5226,71.5049,71.5226,139196.0
2020-01-16 13:30:00,80.75,80.76,80.74,80.76,105873.0,71.5226,71.5314,71.5137,71.5314,105873.0
2020-01-16 14:00:00,80.76,80.76,80.75,80.75,128946.0,71.5314,71.5314,71.5226,71.5226,128946.0
2020-01-16 14:30:00,80.76,80.76,80.75,80.76,143493.0,71.5314,71.5314,71.5226,71.5314,143493.0
2020-01-16 15:00:00,80.76,80.77,80.75,80.76,1080529.0,71.5314,71.5403,71.5226,71.5314,1080529.0
2020-01-16 15:30:00,80.76,80.77,80.75,80.75,265397.0,71.5314,71.5403,71.5226,71.5226,265397.0
2020-01-17 09:30:00,80.74,80.77,80.73,80.76,111762.0,71.5137,71.5403,71.5049,71.5314,111762.0
2020-01-17 10:00:00,80.76,80.76,80.73,80.73,75670.0,71.5314,71.5314,71.5049,71.5049,75670.0
2020-01-17 10:30:00,80.74,80.75,80.73,80.75,58450.0,71.5137,71.5226,71.5049,71.5226,58450.0
2020-01-17 11:00:00,80.75,80.76,80.74,80.75,134682.0,71.5226,71.5314,71.5137,71.5226,134682.0
2020-01-17 11:30:00,80.75,80.75,80.74,80.75,26595.0,71.5226,71.5226,71.5137,71.5226,26595.0
2020-01-17 12:00:00,80.75,80.76,80.74,80.76,53942.0,71.5226,71.5314,71.5137,71.5314,53942.0
2020-01-17 12:30:00,80.76,80.76,80.75,80.76,50401.0,71.5314,71.5314,71.5226,71.5314,50401.0
2020-01-17 13:00:00,80.76,80.76,80.75,80.76,51886.0,71.5314,71.5314,71.5226,71.5314,51886.0
2020-01-17 13:30:00,80.76,80.76,80.75,80.75,89218.0,71.5314,71.5314,71.5226,71.5226,89218.0
2020-01-17 14:00:00,80.75,80.76,80.75,80.75,70681.0,71.5226,71.5314,71.5226,71.5226,70681.0
2020-01-17 14:30:00,80.76,80.76,80.74,80.74,69405.0,71.5314,71.5314,71.5137,71.5137,69405.0
2020-01-17 15:00:00,80.74,80.76,80.74,80.74,119216.0,71.5137,71.5314,71.5137,71.5137,119216.0
2020-01-17 15:30:00,80.75,80.75,80.74,80.74,120069.0,71.5226,71.5226,71.5137,71.5137,120069.0
2020-01-21 09:30:00,80.82,80.84,80.81,80.84,233556.0,71.5846,71.6023,71.5757,71.6023,233556.0
2020-01-21 10:00:00,80.84,80.85,80.83,80.84,45851.0,71.6023,71.6111,71.5934,71.6023,45851.0
2020-01-21 10:30:00,80.84,80.85,80.83,80.84,76397.0,71.6023,71.6111,71.5934,71.6023,76397.0
2020-01-21 11:00:00,80.85,80.85,80.83,80.84,52360.0,71.6111,71.6111,71.5934,71.6023,52360.0
2020-01-21 11:30:00,80.83,80.84,80.82,80.84,36845.0,71.5934,71.6023,71.5846,71.6023,36845.0
2020-01-21 12:00:00,80.84,80.84,80.83,80.83,23584.0,71.6023,71.6023,71.5934,71.5934,23584.0
2020-01-21 12:30:00,80.83,80.84,80.83,80.84,61604.0,71.5934,71.6023,71.5934,71.6023,61604.0
2020-01-21 13:00:00,80.84,80.85,80.83,80.84,99968.0,71.6023,71.6111,71.5934,71.6023,99968.0
2020-01-21 13:30:00,80.83,80.85,80.83,80.84,217325.0,71.5934,71.6111,71.5934,71.6023,217325.0
2020-01-21 14:00:00,80.85,80.86,80.84,80.85,154536.0,71.6111,71.62,71.6023,71.6111,154536.0
2020-01-21 14:30:00,80.85,80.86,80.84,80.86,405759.0,71.6111,71.62,71.6023,71.62,405759.0
2020-01-21 15:00:00,80.85,80.86,80.84,80.86,178018.0,71.6111,71.62,71.6023,71.62,178018.0
2020-01-21 15:30:00,80.85,80.86,80.85,80.86,72783.0,71.6111,71.62,71.6111,71.62,72783.0
2020-01-22 09:30:00,80.85,80.89,80.85,80.88,102572.0,71.6111,71.6466,71.6111,71.6377,102572.0
2020-01-22 10:00:00,80.88,80.89,80.87,80.88,1028521.0,71.6377,71.6466,71.6289,71.6377,1028521.0
2020-01-22 10:30:00,80.87,80.88,80.87,80.87,117094.0,71.6289,71.6377,71.6289,71.6289,117094.0
2020-01-22 11:00:00,80.88,80.88,80.86,80.87,62888.0,71.6377,71.6377,71.62,71.6289,62888.0
2020-01-22 11:30:00,80.87,80.87,80.85,80.86,60992.0,71.6289,71.6289,71.6111,71.62,60992.0
2020-01-22 12:00:00,80.86,80.88,80.86,80.88,33248.0,71.62,71.6377,71.62,71.6377,33248.0
2020-01-22 12:30:00,80.88,80.88,80.87,80.88,48897.0,71.6377,71.6377,71.6289,71.6377,48897.0
2020-01-22 13:00:00,80.88,80.88,80.86,80.86,6064480.0,71.6377,71.6377,71.62,71.62,6064480.0
2020-01-22 13:30:00,80.87,80.88,80.86,80.88,24117.0,71.6289,71.6377,71.62,71.6377,24117.0
2020-01-22 14:00:00,80.87,80.88,80.87,80.87,112426.0,71.6289,71.6377,71.6289,71.6289,112426.0
2020-01-22 14:30:00,80.87,80.88,80.87,80.88,90550.0,71.6289,71.6377,71.6289,71.6377,90550.0
2020-01-22 15:00:00,80.87,80.88,80.87,80.87,76986.0,71.6289,71.6377,71.6289,71.6289,76986.0
2020-01-22 15:30:00,80.87,80.88,80.87,80.88,77223.0,71.6289,71.6377,71.6289,71.6377,77223.0
2020-01-23 09:30:00,80.95,80.97,80.93,80.94,112043.0,71.6997,71.7174,71.682,71.6909,112043.0
2020-01-23 10:00:00,80.94,80.95,80.92,80.93,104695.0,71.6909,71.6997,71.6731,71.682,104695.0
2020-01-23 10:30:00,80.94,80.96,80.93,80.95,41747.0,71.6909,71.7086,71.682,71.6997,41747.0
2020-01-23 11:00:00,80.95,80.97,80.95,80.97,57922.0,71.6997,71.7174,71.6997,71.7174,57922.0
2020-01-23 11:30:00,80.97,80.97,80.95,80.96,404628.0,71.7174,71.7174,71.6997,71.7086,404628.0
2020-01-23 12:00:00,80.95,80.96,80.95,80.96,41816.0,71.6997,71.7086,71.6997,71.7086,41816.0
2020-01-23 12:30:00,80.96,80.96,80.94,80.95,33648.0,71.7086,71.7086,71.6909,71.6997,33648.0
2020-01-23 13:00:00,80.95,80.95,80.93,80.94,36063.0,71.6997,71.6997,71.682,71.6909,36063.0
2020-01-23 13:30:00,80.94,80.94,80.91,80.91,150623.0,71.6909,71.6909,71.6643,71.6643,150623.0
2020-01-23 14:00:00,80.91,80.92,80.9,80.92,76739.0,71.6643,71.6731,71.6554,71.6731,76739.0
2020-01-23 14:30:00,80.92,80.92,80.91,80.91,76199.0,71.6731,71.6731,71.6643,71.6643,76199.0
2020-01-23 15:00:00,80.92,80.93,80.91,80.92,157001.0,71.6731,71.682,71.6643,71.6731,157001.0
2020-01-23 15:30:00,80.92,80.94,80.92,80.93,72185.0,71.6731,71.6909,71.6731,71.682,72185.0
2020-01-24 09:30:00,80.95,80.96,80.93,80.95,53053.0,71.6997,71.7086,71.682,71.6997,53053.0
2020-01-24 10:00:00,80.95,80.98,80.95,80.98,51350.0,71.6997,71.7263,71.6997,71.7263,51350.0
2020-01-24 10:30:00,80.97,80.98,80.96,80.96,27938.0,71.7174,71.7263,71.7086,71.7086,27938.0
2020-01-24 11:00:00,80.96,80.99,80.96,80.98,47875.0,71.7086,71.7351,71.7086,71.7263,47875.0
2020-01-24 11:30:00,80.98,80.98,80.97,80.98,79039.0,71.7263,71.7263,71.7174,71.7263,79039.0
2020-01-24 12:00:00,80.97,81.0,80.97,80.99,992228.0,71.7174,71.744,71.7174,71.7351,992228.0
2020-01-24 12:30:00,80.99,80.99,80.98,80.99,25153.0,71.7351,71.7351,71.7263,71.7351,25153.0
2020-01-24 13:00:00,80.99,81.0,80.98,81.0,40871.0,71.7351,71.744,71.7263,71.744,40871.0
2020-01-24 13:30:00,81.0,81.01,80.99,81.0,52418.0,71.744,71.7529,71.7351,71.744,52418.0
2020-01-24 14:00:00,81.0,81.02,80.99,81.02,75854.0,71.744,71.7617,71.7351,71.7617,75854.0
2020-01-24 14:30:00,81.02,81.02,81.0,81.01,108951.0,71.7617,71.7617,71.744,71.7529,108951.0
2020-01-24 15:00:00,81.01,81.01,80.98,80.98,357986.0,71.7529,71.7529,71.7263,71.7263,357986.0
2020-01-24 15:30:00,80.99,80.99,80.98,80.98,85386.0,71.7351,71.7351,71.7263,71.7263,85386.0
2020-01-27 09:30:00,81.09,81.11,81.07,81.09,76103.0,71.8237,71.8414,71.806,71.8237,76103.0
2020-01-27 10:00:00,81.08,81.11,81.08,81.09,499045.0,71.8149,71.8414,71.8149,71.8237,499045.0
2020-01-27 10:30:00,81.09,81.11,81.08,81.1,56313.0,71.8237,71.8414,71.8149,71.8326,56313.0
2020-01-27 11:00:00,81.09,81.1,81.08,81.08,59871.0,71.8237,71.8326,71.8149,71.8149,59871.0
2020-01-27 11:30:00,81.08,81.1,81.08,81.09,102469.0,71.8149,71.8326,71.8149,71.8237,102469.0
2020-01-27 12:00:00,81.1,81.1,81.08,81.09,62109.0,71.8326,71.8326,71.8149,71.8237,62109.0
2020-01-27 12:30:00,81.09,81.1,81.08,81.09,34866.0,71.8237,71.8326,71.8149,71.8237,34866.0
2020-01-27 13:00:00,81.09,81.1,81.07,81.09,39279.0,71.8237,71.8326,71.806,71.8237,39279.0
2020-01-27 13:30:00,81.09,81.1,81.08,81.09,68218.0,71.8237,71.8326,71.8149,71.8237,68218.0
2020-01-27 14:00:00,81.1,81.1,81.09,81.09,37260.0,71.8326,71.8326,71.8237,71.8237,37260.0
2020-01-27 14:30:00,81.09,81.11,81.09,81.1,166179.0,71.8237,71.8414,71.8237,71.8326,166179.0
2020-01-27 15:00:00,81.11,81.11,81.09,81.11,145359.0,71.8414,71.8414,71.8237,71.8414,145359.0
2020-01-27 15:30:00,81.1,81.11,81.1,81.11,81495.0,71.8326,71.8414,71.8326,71.8414,81495.0
2020-01-28 09:30:00,81.11,81.12,81.09,81.09,100658.0,71.8414,71.8503,71.8237,71.8237,100658.0
2020-01-28 10:00:00,81.09,81.1,81.05,81.05,131669.0,71.8237,71.8326,71.7883,71.7883,131669.0
2020-01-28 10:30:00,81.05,81.06,81.04,81.06,27257.0,71.7883,71.7971,71.7794,71.7971,27257.0
2020-01-28 11:00:00,81.06,81.07,81.05,81.05,65951.0,71.7971,71.806,71.7883,71.7883,65951.0
2020-01-28 11:30:00,81.06,81.06,81.03,81.03,48239.0,71.7971,71.7971,71.7706,71.7706,48239.0
2020-01-28 12:00:00,81.04,81.05,81.03,81.05,63912.0,71.7794,71.7883,71.7706,71.7883,63912.0
2020-01-28 12:30:00,81.05,81.06,81.04,81.06,36115.0,71.7883,71.7971,71.7794,71.7971,36115.0
2020-01-28 13:00:00,81.05,81.07,81.04,81.06,66757.0,71.7883,71.806,71.7794,71.7971,66757.0
2020-01-28 13:30:00,81.06,81.06,81.05,81.05,91137.0,71.7971,71.7971,71.7883,71.7883,91137.0
2020-01-28 14:00:00,81.06,81.06,81.04,81.06,95245.0,71.7971,71.7971,71.7794,71.7971,95245.0
2020-01-28 14:30:00,81.06,81.06,81.04,81.06,109531.0,71.7971,71.7971,71.7794,71.7971,109531.0
2020-01-28 15:00:00,81.06,81.08,81.06,81.08,139886.0,71.7971,71.8149,71.7971,71.8149,139886.0
2020-01-28 15:30:00,81.07,81.08,81.06,81.06,113247.0,71.806,71.8149,71.7971,71.7971,113247.0
2020-01-29 09:30:00,81.1,81.14,81.05,81.14,63897.0,71.8326,71.868,71.7883,71.868,63897.0
2020-01-29 10:00:00,81.14,81.14,81.11,81.12,111870.0,71.868,71.868,71.8414,71.8503,111870.0
2020-01-29 10:30:00,81.12,81.12,81.1,81.11,887000.0,71.8503,71.8503,71.8326,71.8414,887000.0
2020-01-29 11:00:00,81.1,81.12,81.1,81.11,41409.0,71.8326,71.8503,71.8326,71.8414,41409.0
2020-01-29 11:30:00,81.12,81.13,81.11,81.12,124456.0,71.8503,71.8591,71.8414,71.8503,124456.0
2020-01-29 12:00:00,81.12,81.13,81.11,81.12,55107.0,71.8503,71.8591,71.8414,71.8503,55107.0
2020-01-29 12:30:00,81.12,81.12,81.1,81.1,27712.0,71.8503,71.8503,71.8326,71.8326,27712.0
2020-01-29 13:00:00,81.1,81.12,81.1,81.12,38670.0,71.8326,71.8503,71.8326,71.8503,38670.0
2020-01-29 13:30:00,81.12,81.12,81.11,81.12,106042.0,71.8503,71.8503,71.8414,71.8503,106042.0
2020-01-29 14:00:00,81.12,81.12,81.1,81.11,56700.0,71.8503,71.8503,71.8326,71.8414,56700.0
2020-01-29 14:30:00,81.11,81.17,81.11,81.17,90172.0,71.8414,71.8946,71.8414,71.8946,90172.0
2020-01-29 15:00:00,81.17,81.18,81.15,81.17,57687.0,71.8946,71.9034,71.8769,71.8946,57687.0
2020-01-29 15:30:00,81.16,81.17,81.15,81.15,189640.0,71.8857,71.8946,71.8769,71.8769,189640.0
2020-01-30 09:30:00,81.19,81.19,81.15,81.16,207971.0,71.9123,71.9123,71.8769,71.8857,207971.0
2020-01-30 10:00:00,81.16,81.18,81.16,81.17,291018.0,71.8857,71.9034,71.8857,71.8946,291018.0
2020-01-30 10:30:00,81.17,81.23,81.17,81.23,181284.0,71.8946,71.9477,71.8946,71.9477,181284.0
2020-01-30 11:00:00,81.23,81.23,81.2,81.2,82365.0,71.9477,71.9477,71.9211,71.9211,82365.0
2020-01-30 11:30:00,81.2,81.22,81.2,81.2,70952.0,71.9211,71.9389,71.9211,71.9211,70952.0
2020-01-30 12:00:00,81.21,81.23,81.2,81.23,61478.0,71.93,71.9477,71.9211,71.9477,61478.0
2020-01-30 12:30:00,81.23,81.25,81.22,81.25,38409.0,71.9477,71.9654,71.9389,71.9654,38409.0
2020-01-30 13:00:00,81.24,81.25,81.23,81.23,54814.0,71.9566,71.9654,71.9477,71.9477,54814.0
2020-01-30 13:30:00,81.23,81.25,81.23,81.25,147389.0,71.9477,71.9654,71.9477,71.9654,147389.0
2020-01-30 14:00:00,81.24,81.25,81.22,81.24,82456.0,71.9566,71.9654,71.9389,71.9566,82456.0
2020-01-30 14:30:00,81.23,81.26,81.19,81.21,66192.0,71.9477,71.9743,71.9123,71.93,66192.0
2020-01-30 15:00:00,81.22,81.22,81.16,81.17,1233256.0,71.9389,71.9389,71.8857,71.8946,1233256.0
2020-01-30 15:30:00,81.17,81.18,81.16,81.17,488473.0,71.8946,71.9034,71.8857,71.8946,488473.0
2020-01-31 09:30:00,81.27,81.28,81.21,81.26,300084.0,71.9832,71.992,71.93,71.9743,300084.0
2020-01-31 10:00:00,81.27,81.28,81.26,81.26,150680.0,71.9832,71.992,71.9743,71.9743,150680.0
2020-01-31 10:30:00,81.27,81.28,81.26,81.27,81016.0,71.9832,71.992,71.9743,71.9832,81016.0
2020-01-31 11:00:00,81.26,81.29,81.26,81.29,60322.0,71.9743,72.0009,71.9743,72.0009,60322.0
2020-01-31 11:30:00,81.29,81.3,81.26,81.27,174278.0,72.0009,72.0097,71.9743,71.9832,174278.0
2020-01-31 12:00:00,81.27,81.3,81.27,81.3,76298.0,71.9832,72.0097,71.9832,72.0097,76298.0
2020-01-31 12:30:00,81.3,81.32,81.29,81.3,99766.0,72.0097,72.0274,72.0009,72.0097,99766.0
2020-01-31 13:00:00,81.3,81.31,81.29,81.3,152562.0,72.0097,72.0186,72.0009,72.0097,152562.0
2020-01-31 13:30:00,81.3,81.32,81.3,81.3,61817.0,72.0097,72.0274,72.0097,72.0097,61817.0
2020-01-31 14:00:00,81.3,81.32,81.29,81.31,189879.0,72.0097,72.0274,72.0009,72.0186,189879.0
2020-01-31 14:30:00,81.31,81.34,81.3,81.34,163663.0,72.0186,72.0452,72.0097,72.0452,163663.0
2020-01-31 15:00:00,81.34,81.35,81.33,81.34,168933.0,72.0452,72.054,72.0363,72.0452,168933.0
2020-01-31 15:30:00,81.34,81.36,81.33,81.34,175757.0,72.0452,72.0629,72.0363,72.0452,175757.0
2020-02-03 09:30:00,81.14,81.15,81.11,81.13,95621.0,72.0038,72.0127,71.9772,71.9949,95621.0
2020-02-03 10:00:00,81.11,81.12,81.08,81.09,207202.0,71.9772,71.9861,71.9506,71.9594,207202.0
2020-02-03 10:30:00,81.09,81.12,81.08,81.12,127579.0,71.9594,71.9861,71.9506,71.9861,127579.0
2020-02-03 11:00:00,81.11,81.13,81.1,81.13,81378.0,71.9772,71.9949,71.9683,71.9949,81378.0
2020-02-03 11:30:00,81.12,81.18,81.12,81.16,96510.0,71.9861,72.0393,71.9861,72.0215,96510.0
2020-02-03 12:00:00,81.16,81.17,81.14,81.14,44152.0,72.0215,72.0304,72.0038,72.0038,44152.0
2020-02-03 12:30:00,81.14,81.15,81.14,81.15,29238.0,72.0038,72.0127,72.0038,72.0127,29238.0
2020-02-03 13:00:00,81.14,81.16,81.14,81.16,66869.0,72.0038,72.0215,72.0038,72.0215,66869.0
2020-02-03 13:30:00,81.16,81.16,81.15,81.16,57402.0,72.0215,72.0215,72.0127,72.0215,57402.0
2020-02-03 14:00:00,81.15,81.16,81.14,81.15,104657.0,72.0127,72.0215,72.0038,72.0127,104657.0
2020-02-03 14:30:00,81.15,81.16,81.14,81.16,65135.0,72.0127,72.0215,72.0038,72.0215,65135.0
2020-02-03 15:00:00,81.16,81.16,81.15,81.16,85398.0,72.0215,72.0215,72.0127,72.0215,85398.0
2020-02-03 15:30:00,81.15,81.17,81.15,81.16,88769.0,72.0127,72.0304,72.0127,72.0215,88769.0
2020-02-04 09:30:00,81.06,81.06,81.01,81.02,116749.0,71.9328,71.9328,71.8884,71.8973,116749.0
2020-02-04 10:00:00,81.02,81.03,81.0,81.01,38165.0,71.8973,71.9062,71.8796,71.8884,38165.0
2020-02-04 10:30:00,81.01,81.02,81.0,81.01,30133.0,71.8884,71.8973,71.8796,71.8884,30133.0
2020-02-04 11:00:00,81.02,81.03,81.01,81.02,59002.0,71.8973,71.9062,71.8884,71.8973,59002.0
2020-02-04 11:30:00,81.02,81.03,81.01,81.02,73932.0,71.8973,71.9062,71.8884,71.8973,73932.0
2020-02-04 12:00:00,81.02,81.02,80.99,81.0,42888.0,71.8973,71.8973,71.8707,71.8796,42888.0
2020-02-04 12:30:00,81.0,81.02,80.99,81.01,36664.0,71.8796,71.8973,71.8707,71.8884,36664.0
2020-02-04 13:00:00,81.0,81.02,81.0,81.01,43132.0,71.8796,71.8973,71.8796,71.8884,43132.0
2020-02-04 13:30:00,81.02,81.03,81.0,81.0,130845.0,71.8973,71.9062,71.8796,71.8796,130845.0
2020-02-04 14:00:00,81.01,81.03,81.0,81.03,70910.0,71.8884,71.9062,71.8796,71.9062,70910.0
2020-02-04 14:30:00,81.03,81.03,81.01,81.02,83088.0,71.9062,71.9062,71.8884,71.8973,83088.0
2020-02-04 15:00:00,81.02,81.04,81.02,81.04,78094.0,71.8973,71.9151,71.8973,71.9151,78094.0
2020-02-04 15:30:00,81.04,81.05,81.03,81.04,96721.0,71.9151,71.9239,71.9062,71.9151,96721.0
2020-02-05 09:30:00,80.98,80.98,80.93,80.96,102160.0,71.8618,71.8618,71.8174,71.8441,102160.0
2020-02-05 10:00:00,80.97,81.0,80.96,81.0,46231.0,71.8529,71.8796,71.8441,71.8796,46231.0
2020-02-05 10:30:00,81.0,81.0,80.98,80.98,71104.0,71.8796,71.8796,71.8618,71.8618,71104.0
2020-02-05 11:00:00,80.98,81.0,80.98,80.99,42204.0,71.8618,71.8796,71.8618,71.8707,42204.0
2020-02-05 11:30:00,81.0,81.0,80.98,80.98,34332.0,71.8796,71.8796,71.8618,71.8618,34332.0
2020-02-05 12:00:00,80.98,80.99,80.98,80.98,46901.0,71.8618,71.8707,71.8618,71.8618,46901.0
2020-02-05 12:30:00,80.98,80.99,80.97,80.98,51920.0,71.8618,71.8707,71.8529,71.8618,51920.0
2020-02-05 13:00:00,80.98,80.99,80.97,80.98,24548.0,71.8618,71.8707,71.8529,71.8618,24548.0
2020-02-05 13:30:00,80.98,80.99,80.97,80.98,29434.0,71.8618,71.8707,71.8529,71.8618,29434.0
2020-02-05 14:00:00,80.98,80.99,80.97,80.98,99868.0,71.8618,71.8707,71.8529,71.8618,99868.0
2020-02-05 14:30:00,80.98,80.99,80.98,80.98,80603.0,71.8618,71.8707,71.8618,71.8618,80603.0
2020-02-05 15:00:00,80.98,80.99,80.97,80.98,73610.0,71.8618,71.8707,71.8529,71.8618,73610.0
2020-02-05 15:30:00,80.98,80.98,80.97,80.98,59614.0,71.8618,71.8618,71.8529,71.8618,59614.0
2020-02-06 09:30:00,80.98,80.98,80.95,80.95,143935.0,71.8618,71.8618,71.8352,71.8352,143935.0
2020-02-06 10:00:00,80.94,80.97,80.94,80.94,113751.0,71.8263,71.8529,71.8263,71.8263,113751.0
2020-02-06 10:30:00,80.94,80.96,80.94,80.95,74859.0,71.8263,71.8441,71.8263,71.8352,74859.0
2020-02-06 11:00:00,80.96,80.97,80.95,80.97,41614.0,71.8441,71.8529,71.8352,71.8529,41614.0
2020-02-06 11:30:00,80.96,80.98,80.96,80.97,38520.0,71.8441,71.8618,71.8441,71.8529,38520.0
2020-02-06 12:00:00,80.98,80.98,80.97,80.97,61189.0,71.8618,71.8618,71.8529,71.8529,61189.0
2020-02-06 12:30:00,80.98,80.99,80.97,80.97,66697.0,71.8618,71.8707,71.8529,71.8529,66697.0
2020-02-06 13:00:00,80.98,80.98,80.96,80.98,31620.0,71.8618,71.8618,71.8441,71.8618,31620.0
2020-02-06 13:30:00,80.98,80.98,80.96,80.98,83059.0,71.8618,71.8618,71.8441,71.8618,83059.0
2020-02-06 14:00:00,80.97,80.98,80.96,80.98,129526.0,71.8529,71.8618,71.8441,71.8618,129526.0
2020-02-06 14:30:00,80.98,80.98,80.96,80.98,138916.0,71.8618,71.8618,71.8441,71.8618,138916.0
2020-02-06 15:00:00,80.98,80.99,80.97,80.98,370682.0,71.8618,71.8707,71.8529,71.8618,370682.0
2020-02-06 15:30:00,80.99,80.99,80.96,80.97,105659.0,71.8707,71.8707,71.8441,71.8529,105659.0
2020-02-07 09:30:00,81.04,81.06,81.02,81.04,75748.0,71.9151,71.9328,71.8973,71.9151,75748.0
2020-02-07 10:00:00,81.05,81.07,81.03,81.04,146258.0,71.9239,71.9417,71.9062,71.9151,146258.0
2020-02-07 10:30:00,81.03,81.04,81.01,81.03,59888.0,71.9062,71.9151,71.8884,71.9062,59888.0
2020-02-07 11:00:00,81.03,81.06,81.03,81.04,38255.0,71.9062,71.9328,71.9062,71.9151,38255.0
2020-02-07 11:30:00,81.04,81.06,81.03,81.05,48965.0,71.9151,71.9328,71.9062,71.9239,48965.0
2020-02-07 12:00:00,81.05,81.05,81.02,81.03,34031.0,71.9239,71.9239,71.8973,71.9062,34031.0
2020-02-07 12:30:00,81.03,81.05,81.02,81.04,59897.0,71.9062,71.9239,71.8973,71.9151,59897.0
2020-02-07 13:00:00,81.05,81.05,81.04,81.04,33605.0,71.9239,71.9239,71.9151,71.9151,33605.0
2020-02-07 13:30:00,81.05,81.07,81.04,81.07,60118.0,71.9239,71.9417,71.9151,71.9417,60118.0
2020-02-07 14:00:00,81.07,81.09,81.06,81.08,159361.0,71.9417,71.9594,71.9328,71.9506,159361.0
2020-02-07 14:30:00,81.08,81.08,81.06,81.08,278739.0,71.9506,71.9506,71.9328,71.9506,278739.0
2020-02-07 15:00:00,81.07,81.08,81.06,81.07,91255.0,71.9417,71.9506,71.9328,71.9417,91255.0
2020-02-07 15:30:00,81.06,81.07,81.05,81.06,75588.0,71.9328,71.9417,71.9239,71.9328,75588.0
2020-02-10 09:30:00,81.14,81.14,81.09,81.1,1071821.0,72.0038,72.0038,71.9594,71.9683,1071821.0
2020-02-10 10:00:00,81.09,81.11,81.08,81.1,56335.0,71.9594,71.9772,71.9506,71.9683,56335.0
2020-02-10 10:30:00,81.1,81.12,81.09,81.12,46403.0,71.9683,71.9861,71.9594,71.9861,46403.0
2020-02-10 11:00:00,81.11,81.12,81.1,81.12,43896.0,71.9772,71.9861,71.9683,71.9861,43896.0
2020-02-10 11:30:00,81.12,81.12,81.11,81.11,20107.0,71.9861,71.9861,71.9772,71.9772,20107.0
2020-02-10 12:00:00,81.11,81.14,81.11,81.13,45794.0,71.9772,72.0038,71.9772,71.9949,45794.0
2020-02-10 12:30:00,81.13,81.15,81.12,81.14,26472.0,71.9949,72.0127,71.9861,72.0038,26472.0
2020-02-10 13:00:00,81.14,81.14,81.12,81.14,32933.0,72.0038,72.0038,71.9861,72.0038,32933.0
2020-02-10 13:30:00,81.14,81.14,81.12,81.13,64107.0,72.0038,72.0038,71.9861,71.9949,64107.0
2020-02-10 14:00:00,81.13,81.14,81.13,81.14,45696.0,71.9949,72.0038,71.9949,72.0038,45696.0
2020-02-10 14:30:00,81.14,81.14,81.13,81.14,140623.0,72.0038,72.0038,71.9949,72.0038,140623.0
2020-02-10 15:00:00,81.13,81.14,81.12,81.13,50334.0,71.9949,72.0038,71.9861,71.9949,50334.0
2020-02-10 15:30:00,81.13,81.13,81.11,81.12,68792.0,71.9949,71.9949,71.9772,71.9861,68792.0
2020-02-11 09:30:00,81.07,81.1,81.06,81.06,173656.0,71.9417,71.9683,71.9328,71.9328,173656.0
2020-02-11 10:00:00,81.07,81.08,81.06,81.07,35543.0,71.9417,71.9506,71.9328,71.9417,35543.0
2020-02-11 10:30:00,81.06,81.07,81.05,81.06,30717.0,71.9328,71.9417,71.9239,71.9328,30717.0
2020-02-11 11:00:00,81.06,81.08,81.05,81.07,67783.0,71.9328,71.9506,71.9239,71.9417,67783.0
2020-02-11 11:30:00,81.07,81.09,81.07,81.08,23990.0,71.9417,71.9594,71.9417,71.9506,23990.0
2020-02-11 12:00:00,81.08,81.08,81.06,81.06,35078.0,71.9506,71.9506,71.9328,71.9328,35078.0
2020-02-11 12:30:00,81.06,81.07,81.06,81.07,51624.0,71.9328,71.9417,71.9328,71.9417,51624.0
2020-02-11 13:00:00,81.07,81.07,81.05,81.06,66790.0,71.9417,71.9417,71.9239,71.9328,66790.0
2020-02-11 13:30:00,81.06,81.08,81.05,81.06,56646.0,71.9328,71.9506,71.9239,71.9328,56646.0
2020-02-11 14:00:00,81.07,81.07,81.06,81.06,137175.0,71.9417,71.9417,71.9328,71.9328,137175.0
2020-02-11 14:30:00,81.07,81.07,81.06,81.06,53140.0,71.9417,71.9417,71.9328,71.9328,53140.0
2020-02-11 15:00:00,81.06,81.09,81.06,81.08,62455.0,71.9328,71.9594,71.9328,71.9506,62455.0
2020-02-11 15:30:00,81.08,81.08,81.07,81.08,126193.0,71.9506,71.9506,71.9417,71.9506,126193.0
2020-02-12 09:30:00,81.04,81.04,81.0,81.01,87782.0,71.9151,71.9151,71.8796,71.8884,87782.0
2020-02-12 10:00:00,81.01,81.02,81.0,81.0,158138.0,71.8884,71.8973,71.8796,71.8796,158138.0
2020-02-12 10:30:00,81.01,81.01,81.0,81.01,97657.0,71.8884,71.8884,71.8796,71.8884,97657.0
2020-02-12 11:00:00,81.01,81.01,81.0,81.01,116478.0,71.8884,71.8884,71.8796,71.8884,116478.0
2020-02-12 11:30:00,81.01,81.02,81.0,81.02,60028.0,71.8884,71.8973,71.8796,71.8973,60028.0
2020-02-12 12:00:00,81.02,81.02,81.01,81.02,204514.0,71.8973,71.8973,71.8884,71.8973,204514.0
2020-02-12 12:30:00,81.01,81.02,81.01,81.02,67145.0,71.8884,71.8973,71.8884,71.8973,67145.0
2020-02-12 13:00:00,81.02,81.03,81.01,81.03,109880.0,71.8973,71.9062,71.8884,71.9062,109880.0
2020-02-12 13:30:00,81.03,81.03,81.02,81.02,101461.0,71.9062,71.9062,71.8973,71.8973,101461.0
2020-02-12 14:00:00,81.03,81.03,81.01,81.02,71734.0,71.9062,71.9062,71.8884,71.8973,71734.0
2020-02-12 14:30:00,81.02,81.02,81.0,81.01,86349.0,71.8973,71.8973,71.8796,71.8884,86349.0
2020-02-12 15:00:00,81.01,81.01,81.0,81.01,100884.0,71.8884,71.8884,71.8796,71.8884,100884.0
2020-02-12 15:30:00,81.01,81.02,81.0,81.0,185847.0,71.8884,71.8973,71.8796,71.8796,185847.0
2020-02-13 09:30:00,81.04,81.06,81.03,81.06,152145.0,71.9151,71.9328,71.9062,71.9328,152145.0
2020-02-13 10:00:00,81.06,81.07,81.04,81.05,169471.0,71.9328,71.9417,71.9151,71.9239,169471.0
2020-02-13 10:30:00,81.05,81.06,81.03,81.04,59662.0,71.9239,71.9328,71.9062,71.9151,59662.0
2020-02-13 11:00:00,81.04,81.04,81.02,81.02,61115.0,71.9151,71.9151,71.8973,71.8973,61115.0
2020-02-13 11:30:00,81.03,81.03,81.02,81.03,59506.0,71.9062,71.9062,71.8973,71.9062,59506.0
2020-02-13 12:00:00,81.03,81.03,81.02,81.03,39410.0,71.9062,71.9062,71.8973,71.9062,39410.0
2020-02-13 12:30:00,81.03,81.03,81.02,81.03,36018.0,71.9062,71.9062,71.8973,71.9062,36018.0
2020-02-13 13:00:00,81.03,81.05,81.02,81.03,68468.0,71.9062,71.9239,71.8973,71.9062,68468.0
2020-02-13 13:30:00,81.04,81.04,81.02,81.03,51628.0,71.9151,71.9151,71.8973,71.9062,51628.0
2020-02-13 14:00:00,81.03,81.03,81.02,81.03,150007.0,71.9062,71.9062,71.8973,71.9062,150007.0
2020-02-13 14:30:00,81.03,81.03,81.02,81.03,105887.0,71.9062,71.9062,71.8973,71.9062,105887.0
2020-02-13 15:00:00,81.02,81.03,81.02,81.03,92513.0,71.8973,71.9062,71.8973,71.9062,92513.0
2020-02-13 15:30:00,81.03,81.03,81.02,81.02,107445.0,71.9062,71.9062,71.8973,71.8973,107445.0
2020-02-14 09:30:00,81.09,81.1,81.07,81.1,119585.0,71.9594,71.9683,71.9417,71.9683,119585.0
2020-02-14 10:00:00,81.1,81.1,81.08,81.1,56209.0,71.9683,71.9683,71.9506,71.9683,56209.0
2020-02-14 10:30:00,81.09,81.1,81.08,81.09,49407.0,71.9594,71.9683,71.9506,71.9594,49407.0
2020-02-14 11:00:00,81.09,81.09,81.07,81.08,73409.0,71.9594,71.9594,71.9417,71.9506,73409.0
2020-02-14 11:30:00,81.08,81.08,81.07,81.08,51624.0,71.9506,71.9506,71.9417,71.9506,51624.0
2020-02-14 12:00:00,81.08,81.09,81.07,81.09,79077.0,71.9506,71.9594,71.9417,71.9594,79077.0
2020-02-14 12:30:00,81.09,81.09,81.07,81.08,30827.0,71.9594,71.9594,71.9417,71.9506,30827.0
2020-02-14 13:00:00,81.08,81.09,81.08,81.09,67915.0,71.9506,71.9594,71.9506,71.9594,67915.0
2020-02-14 13:30:00,81.08,81.1,81.08,81.09,55808.0,71.9506,71.9683,71.9506,71.9594,55808.0
2020-02-14 14:00:00,81.09,81.09,81.08,81.09,82934.0,71.9594,71.9594,71.9506,71.9594,82934.0
2020-02-14 14:30:00,81.08,81.1,81.08,81.08,136045.0,71.9506,71.9683,71.9506,71.9506,136045.0
2020-02-14 15:00:00,81.08,81.09,81.07,81.08,58623.0,71.9506,71.9594,71.9417,71.9506,58623.0
2020-02-14 15:30:00,81.07,81.08,81.06,81.08,67362.0,71.9417,71.9506,71.9328,71.9506,67362.0
2020-02-18 09:30:00,81.13,81.13,81.1,81.12,178681.0,71.9949,71.9949,71.9683,71.9861,178681.0
2020-02-18 10:00:00,81.11,81.15,81.11,81.15,37790.0,71.9772,72.0127,71.9772,72.0127,37790.0
2020-02-18 10:30:00,81.14,81.16,81.14,81.14,50066.0,72.0038,72.0215,72.0038,72.0038,50066.0
2020-02-18 11:00:00,81.15,81.16,81.14,81.16,45855.0,72.0127,72.0215,72.0038,72.0215,45855.0
2020-02-18 11:30:00,81.15,81.16,81.14,81.15,49236.0,72.0127,72.0215,72.0038,72.0127,49236.0
2020-02-18 12:00:00,81.15,81.15,81.13,81.14,49872.0,72.0127,72.0127,71.9949,72.0038,49872.0
2020-02-18 12:30:00,81.14,81.15,81.13,81.14,92677.0,72.0038,72.0127,71.9949,72.0038,92677.0
2020-02-18 13:00:00,81.15,81.15,81.12,81.13,56228.0,72.0127,72.0127,71.9861,71.9949,56228.0
2020-02-18 13:30:00,81.14,81.15,81.13,81.14,46690.0,72.0038,72.0127,71.9949,72.0038,46690.0
2020-02-18 14:00:00,81.14,81.14,81.13,81.14,61322.0,72.0038,72.0038,71.9949,72.0038,61322.0
2020-02-18 14:30:00,81.14,81.14,81.12,81.14,91014.0,72.0038,72.0038,71.9861,72.0038,91014.0
2020-02-18 15:00:00,81.13,81.14,81.12,81.12,147253.0,71.9949,72.0038,71.9861,71.9861,147253.0
2020-02-18 15:30:00,81.13,81.13,81.12,81.13,64737.0,71.9949,71.9949,71.9861,71.9949,64737.0
2020-02-19 09:30:00,81.09,81.12,81.06,81.08,46613.0,71.9594,71.9861,71.9328,71.9506,46613.0
2020-02-19 10:00:00,81.08,81.11,81.08,81.11,109423.0,71.9506,71.9772,71.9506,71.9772,109423.0
2020-02-19 10:30:00,81.11,81.12,81.1,81.11,35959.0,71.9772,71.9861,71.9683,71.9772,35959.0
2020-02-19 11:00:00,81.11,81.11,81.09,81.09,32267.0,71.9772,71.9772,71.9594,71.9594,32267.0
2020-02-19 11:30:00,81.1,81.11,81.09,81.1,59658.0,71.9683,71.9772,71.9594,71.9683,59658.0
2020-02-19 12:00:00,81.1,81.1,81.09,81.09,28525.0,71.9683,71.9683,71.9594,71.9594,28525.0
2020-02-19 12:30:00,81.09,81.1,81.09,81.09,45087.0,71.9594,71.9683,71.9594,71.9594,45087.0
2020-02-19 13:00:00,81.09,81.1,81.09,81.09,34902.0,71.9594,71.9683,71.9594,71.9594,34902.0
2020-02-19 13:30:00,81.09,81.1,81.09,81.1,54914.0,71.9594,71.9683,71.9594,71.9683,54914.0
2020-02-19 14:00:00,81.09,81.12,81.09,81.09,134726.0,71.9594,71.9861,71.9594,71.9594,134726.0
2020-02-19 14:30:00,81.09,81.1,81.08,81.09,73904.0,71.9594,71.9683,71.9506,71.9594,73904.0
2020-02-19 15:00:00,81.09,81.09,81.08,81.09,77989.0,71.9594,71.9594,71.9506,71.9594,77989.0
2020-02-19 15:30:00,81.09,81.1,81.08,81.09,111374.0,71.9594,71.9683,71.9506,71.9594,111374.0
2020-02-20 09:30:00,81.12,81.15,81.12,81.15,80941.0,71.9861,72.0127,71.9861,72.0127,80941.0
2020-02-20 10:00:00,81.14,81.17,81.13,81.15,37362.0,72.0038,72.0304,71.9949,72.0127,37362.0
2020-02-20 10:30:00,81.15,81.17,81.14,81.15,287262.0,72.0127,72.0304,72.0038,72.0127,287262.0
2020-02-20 11:00:00,81.15,81.19,81.14,81.19,27160.0,72.0127,72.0482,72.0038,72.0482,27160.0
2020-02-20 11:30:00,81.19,81.21,81.17,81.18,77690.0,72.0482,72.0659,72.0304,72.0393,77690.0
2020-02-20 12:00:00,81.17,81.19,81.17,81.17,69667.0,72.0304,72.0482,72.0304,72.0304,69667.0
2020-02-20 12:30:00,81.17,81.19,81.16,81.16,57858.0,72.0304,72.0482,72.0215,72.0215,57858.0
2020-02-20 13:00:00,81.17,81.17,81.16,81.17,39270.0,72.0304,72.0304,72.0215,72.0304,39270.0
2020-02-20 13:30:00,81.17,81.17,81.16,81.17,134617.0,72.0304,72.0304,72.0215,72.0304,134617.0
2020-02-20 14:00:00,81.17,81.17,81.15,81.16,242114.0,72.0304,72.0304,72.0127,72.0215,242114.0
2020-02-20 14:30:00,81.16,81.17,81.15,81.17,97285.0,72.0215,72.0304,72.0127,72.0304,97285.0
2020-02-20 15:00:00,81.17,81.18,81.16,81.17,52684.0,72.0304,72.0393,72.0215,72.0304,52684.0
2020-02-20 15:30:00,81.18,81.19,81.17,81.18,136424.0,72.0393,72.0482,72.0304,72.0393,136424.0
2020-02-21 09:30:00,81.23,81.28,81.21,81.25,164368.0,72.0837,72.128,72.0659,72.1014,164368.0
2020-02-21 10:00:00,81.26,81.29,81.25,81.27,56974.0,72.1103,72.1369,72.1014,72.1192,56974.0
2020-02-21 10:30:00,81.26,81.32,81.26,81.29,175002.0,72.1103,72.1635,72.1103,72.1369,175002.0
2020-02-21 11:00:00,81.29,81.29,81.25,81.26,67222.0,72.1369,72.1369,72.1014,72.1103,67222.0
2020-02-21 11:30:00,81.25,81.26,81.23,81.26,33233.0,72.1014,72.1103,72.0837,72.1103,33233.0
2020-02-21 12:00:00,81.26,81.27,81.25,81.26,45031.0,72.1103,72.1192,72.1014,72.1103,45031.0
2020-02-21 12:30:00,81.26,81.28,81.26,81.27,47327.0,72.1103,72.128,72.1103,72.1192,47327.0
2020-02-21 13:00:00,81.27,81.28,81.26,81.26,48207.0,72.1192,72.128,72.1103,72.1103,48207.0
2020-02-21 13:30:00,81.26,81.28,81.26,81.28,71305.0,72.1103,72.128,72.1103,72.128,71305.0
2020-02-21 14:00:00,81.27,81.28,81.26,81.27,128458.0,72.1192,72.128,72.1103,72.1192,128458.0
2020-02-21 14:30:00,81.27,81.28,81.25,81.27,108595.0,72.1192,72.128,72.1014,72.1192,108595.0
2020-02-21 15:00:00,81.27,81.29,81.26,81.28,49636.0,72.1192,72.1369,72.1103,72.128,49636.0
2020-02-21 15:30:00,81.29,81.29,81.26,81.26,70867.0,72.1369,72.1369,72.1103,72.1103,70867.0
2020-02-24 09:30:00,81.45,81.46,81.41,81.42,143994.0,72.2789,72.2878,72.2434,72.2523,143994.0
2020-02-24 10:00:00,81.41,81.43,81.4,81.43,222651.0,72.2434,72.2611,72.2345,72.2611,222651.0
2020-02-24 10:30:00,81.42,81.44,81.42,81.43,147632.0,72.2523,72.27,72.2523,72.2611,147632.0
2020-02-24 11:00:00,81.44,81.44,81.43,81.44,187322.0,72.27,72.27,72.2611,72.27,187322.0
2020-02-24 11:30:00,81.43,81.45,81.43,81.44,73209.0,72.2611,72.2789,72.2611,72.27,73209.0
2020-02-24 12:00:00,81.44,81.46,81.44,81.45,217570.0,72.27,72.2878,72.27,72.2789,217570.0
2020-02-24 12:30:00,81.45,81.46,81.44,81.45,193103.0,72.2789,72.2878,72.27,72.2789,193103.0
2020-02-24 13:00:00,81.46,81.47,81.44,81.44,33841.0,72.2878,72.2966,72.27,72.27,33841.0
2020-02-24 13:30:00,81.45,81.45,81.44,81.44,48065.0,72.2789,72.2789,72.27,72.27,48065.0
2020-02-24 14:00:00,81.45,81.45,81.43,81.44,231775.0,72.2789,72.2789,72.2611,72.27,231775.0
2020-02-24 14:30:00,81.44,81.45,81.42,81.42,261876.0,72.27,72.2789,72.2523,72.2523,261876.0
2020-02-24 15:00:00,81.43,81.44,81.42,81.44,259540.0,72.2611,72.27,72.2523,72.27,259540.0
2020-02-24 15:30:00,81.44,81.46,81.44,81.45,333027.0,72.27,72.2878,72.27,72.2789,333027.0
2020-02-25 09:30:00,81.48,81.52,81.46,81.5,66404.0,72.3055,72.341,72.2878,72.3233,66404.0
2020-02-25 10:00:00,81.51,81.53,81.49,81.53,423517.0,72.3321,72.3499,72.3144,72.3499,423517.0
2020-02-25 10:30:00,81.53,81.55,81.51,81.55,127759.0,72.3499,72.3676,72.3321,72.3676,127759.0
2020-02-25 11:00:00,81.56,81.57,81.53,81.54,295422.0,72.3765,72.3854,72.3499,72.3588,295422.0
2020-02-25 11:30:00,81.54,81.55,81.53,81.54,75397.0,72.3588,72.3676,72.3499,72.3588,75397.0
2020-02-25 12:00:00,81.54,81.56,81.53,81.56,167551.0,72.3588,72.3765,72.3499,72.3765,167551.0
2020-02-25 12:30:00,81.56,81.59,81.54,81.58,109615.0,72.3765,72.4031,72.3588,72.3943,109615.0
2020-02-25 13:00:00,81.58,81.58,81.54,81.56,131281.0,72.3943,72.3943,72.3588,72.3765,131281.0
2020-02-25 13:30:00,81.56,81.59,81.56,81.58,101340.0,72.3765,72.4031,72.3765,72.3943,101340.0
2020-02-25 14:00:00,81.58,81.6,81.57,81.58,272155.0,72.3943,72.412,72.3854,72.3943,272155.0
2020-02-25 14:30:00,81.58,81.59,81.54,81.55,212491.0,72.3943,72.4031,72.3588,72.3676,212491.0
2020-02-25 15:00:00,81.55,81.57,81.53,81.55,125959.0,72.3676,72.3854,72.3499,72.3676,125959.0
2020-02-25 15:30:00,81.56,81.57,81.52,81.52,211431.0,72.3765,72.3854,72.341,72.341,211431.0
2020-02-26 09:30:00,81.5,81.53,81.48,81.51,88249.0,72.3233,72.3499,72.3055,72.3321,88249.0
2020-02-26 10:00:00,81.5,81.53,81.5,81.52,82451.0,72.3233,72.3499,72.3233,72.341,82451.0
2020-02-26 10:30:00,81.51,81.53,81.51,81.53,51264.0,72.3321,72.3499,72.3321,72.3499,51264.0
2020-02-26 11:00:00,81.53,81.54,81.52,81.53,74781.0,72.3499,72.3588,72.341,72.3499,74781.0
2020-02-26 11:30:00,81.53,81.56,81.52,81.56,76290.0,72.3499,72.3765,72.341,72.3765,76290.0
2020-02-26 12:00:00,81.56,81.6,81.55,81.57,100793.0,72.3765,72.412,72.3676,72.3854,100793.0
2020-02-26 12:30:00,81.58,81.59,81.56,81.57,38220.0,72.3943,72.4031,72.3765,72.3854,38220.0
2020-02-26 13:00:00,81.57,81.58,81.56,81.56,217412.0,72.3854,72.3943,72.3765,72.3765,217412.0
2020-02-26 13:30:00,81.56,81.62,81.56,81.6,232871.0,72.3765,72.4298,72.3765,72.412,232871.0
2020-02-26 14:00:00,81.59,81.62,81.59,81.6,174765.0,72.4031,72.4298,72.4031,72.412,174765.0
2020-02-26 14:30:00,81.61,81.63,81.59,81.61,137931.0,72.4209,72.4386,72.4031,72.4209,137931.0
2020-02-26 15:00:00,81.61,81.61,81.55,81.56,148163.0,72.4209,72.4209,72.3676,72.3765,148163.0
2020-02-26 15:30:00,81.57,81.57,81.54,81.55,127581.0,72.3854,72.3854,72.3588,72.3676,127581.0
2020-02-27 09:30:00,81.72,81.74,81.69,81.7,212169.0,72.5185,72.5362,72.4919,72.5007,212169.0
2020-02-27 10:00:00,81.69,81.75,81.69,81.73,310933.0,72.4919,72.5451,72.4919,72.5274,310933.0
2020-02-27 10:30:00,81.74,81.77,81.7,81.7,199457.0,72.5362,72.5629,72.5007,72.5007,199457.0
2020-02-27 11:00:00,81.69,81.71,81.66,81.71,204051.0,72.4919,72.5096,72.4652,72.5096,204051.0
2020-02-27 11:30:00,81.71,81.72,81.66,81.67,246799.0,72.5096,72.5185,72.4652,72.4741,246799.0
2020-02-27 12:00:00,81.67,81.67,81.62,81.64,61410.0,72.4741,72.4741,72.4298,72.4475,61410.0
2020-02-27 12:30:00,81.64,81.65,81.58,81.62,137824.0,72.4475,72.4564,72.3943,72.4298,137824.0
2020-02-27 13:00:00,81.61,81.64,81.59,81.63,132222.0,72.4209,72.4475,72.4031,72.4386,132222.0
2020-02-27 13:30:00,81.64,81.7,81.62,81.66,159682.0,72.4475,72.5007,72.4298,72.4652,159682.0
2020-02-27 14:00:00,81.66,81.69,81.65,81.66,238598.0,72.4652,72.4919,72.4564,72.4652,238598.0
2020-02-27 14:30:00,81.65,81.66,81.62,81.65,228321.0,72.4564,72.4652,72.4298,72.4564,228321.0
2020-02-27 15:00:00,81.65,81.66,81.62,81.63,175110.0,72.4564,72.4652,72.4298,72.4386,175110.0
2020-02-27 15:30:00,81.64,81.68,81.63,81.67,232807.0,72.4475,72.483,72.4386,72.4741,232807.0
2020-02-28 09:30:00,81.89,81.96,81.86,81.95,257720.0,72.6694,72.7315,72.6427,72.7226,257720.0
2020-02-28 10:00:00,81.94,81.96,81.91,81.92,210211.0,72.7137,72.7315,72.6871,72.696,210211.0
2020-02-28 10:30:00,81.92,81.95,81.9,81.94,201899.0,72.696,72.7226,72.6782,72.7137,201899.0
2020-02-28 11:00:00,81.94,81.98,81.92,81.97,105180.0,72.7137,72.7492,72.696,72.7403,105180.0
2020-02-28 11:30:00,81.97,81.98,81.9,81.93,439753.0,72.7403,72.7492,72.6782,72.7048,439753.0
2020-02-28 12:00:00,81.93,81.96,81.92,81.93,91332.0,72.7048,72.7315,72.696,72.7048,91332.0
2020-02-28 12:30:00,81.93,81.93,81.9,81.91,145286.0,72.7048,72.7048,72.6782,72.6871,145286.0
2020-02-28 13:00:00,81.9,81.95,81.9,81.92,262560.0,72.6782,72.7226,72.6782,72.696,262560.0
2020-02-28 13:30:00,81.93,81.95,81.92,81.94,195768.0,72.7048,72.7226,72.696,72.7137,195768.0
2020-02-28 14:00:00,81.93,81.98,81.93,81.93,411733.0,72.7048,72.7492,72.7048,72.7048,411733.0
2020-02-28 14:30:00,81.94,82.0,81.9,81.99,281324.0,72.7137,72.767,72.6782,72.7581,281324.0
2020-02-28 15:00:00,81.99,82.09,81.96,82.07,744017.0,72.7581,72.8468,72.7315,72.8291,744017.0
2020-02-28 15:30:00,82.07,82.09,82.01,82.01,1450096.0,72.8291,72.8468,72.7758,72.7758,1450096.0
2020-03-02 09:30:00,82.0,82.1,82.0,82.07,299226.0,72.8883,72.9772,72.8883,72.9506,299226.0
2020-03-02 10:00:00,82.07,82.13,82.07,82.11,200785.0,72.9506,73.0039,72.9506,72.9861,200785.0
2020-03-02 10:30:00,82.11,82.12,82.05,82.06,93021.0,72.9861,72.995,72.9328,72.9417,93021.0
2020-03-02 11:00:00,82.06,82.1,82.05,82.07,158548.0,72.9417,72.9772,72.9328,72.9506,158548.0
2020-03-02 11:30:00,82.06,82.07,82.02,82.04,585448.0,72.9417,72.9506,72.9061,72.9239,585448.0
2020-03-02 12:00:00,82.03,82.06,82.02,82.04,4501405.0,72.915,72.9417,72.9061,72.9239,4501405.0
2020-03-02 12:30:00,82.04,82.06,82.03,82.03,111780.0,72.9239,72.9417,72.915,72.915,111780.0
2020-03-02 13:00:00,82.03,82.07,82.03,82.06,162527.0,72.915,72.9506,72.915,72.9417,162527.0
2020-03-02 13:30:00,82.06,82.07,82.04,82.05,174354.0,72.9417,72.9506,72.9239,72.9328,174354.0
2020-03-02 14:00:00,82.05,82.08,82.04,82.08,286501.0,72.9328,72.9595,72.9239,72.9595,286501.0
2020-03-02 14:30:00,82.07,82.08,82.01,82.01,565695.0,72.9506,72.9595,72.8972,72.8972,565695.0
2020-03-02 15:00:00,82.02,82.03,81.97,81.98,367416.0,72.9061,72.915,72.8617,72.8706,367416.0
2020-03-02 15:30:00,81.98,81.99,81.84,81.87,198582.0,72.8706,72.8795,72.7461,72.7728,198582.0
2020-03-03 09:30:00,81.93,81.96,81.91,81.95,168764.0,72.8261,72.8528,72.8083,72.8439,168764.0
2020-03-03 10:00:00,81.95,82.1,81.92,82.05,188085.0,72.8439,72.9772,72.8172,72.9328,188085.0
2020-03-03 10:30:00,82.05,82.13,82.02,82.1,368614.0,72.9328,73.0039,72.9061,72.9772,368614.0
2020-03-03 11:00:00,82.1,82.19,82.09,82.19,211722.0,72.9772,73.0572,72.9683,73.0572,211722.0
2020-03-03 11:30:00,82.19,82.21,82.15,82.16,148715.0,73.0572,73.075,73.0217,73.0306,148715.0
2020-03-03 12:00:00,82.17,82.18,82.13,82.16,56478.0,73.0395,73.0483,73.0039,73.0306,56478.0
2020-03-03 12:30:00,82.16,82.19,82.14,82.17,60364.0,73.0306,73.0572,73.0128,73.0395,60364.0
2020-03-03 13:00:00,82.17,82.24,82.17,82.22,304780.0,73.0395,73.1017,73.0395,73.0839,304780.0
2020-03-03 13:30:00,82.22,82.33,82.21,82.33,422727.0,73.0839,73.1817,73.075,73.1817,422727.0
2020-03-03 14:00:00,82.33,82.42,82.29,82.32,414705.0,73.1817,73.2617,73.1461,73.1728,414705.0
2020-03-03 14:30:00,82.31,82.34,82.21,82.21,797172.0,73.1639,73.1906,73.075,73.075,797172.0
2020-03-03 15:00:00,82.19,82.25,82.19,82.23,497718.0,73.0572,73.1106,73.0572,73.0928,497718.0
2020-03-03 15:30:00,82.23,82.27,82.21,82.23,321960.0,73.0928,73.1283,73.075,73.0928,321960.0
2020-03-04 09:30:00,82.32,82.44,82.32,82.44,116039.0,73.1728,73.2794,73.1728,73.2794,116039.0
2020-03-04 10:00:00,82.44,82.44,82.36,82.37,146466.0,73.2794,73.2794,73.2083,73.2172,146466.0
2020-03-04 10:30:00,82.37,82.42,82.36,82.42,55196.0,73.2172,73.2617,73.2083,73.2617,55196.0
2020-03-04 11:00:00,82.41,82.42,82.35,82.36,70113.0,73.2528,73.2617,73.1994,73.2083,70113.0
2020-03-04 11:30:00,82.35,82.41,82.34,82.4,81088.0,73.1994,73.2528,73.1906,73.2439,81088.0
2020-03-04 12:00:00,82.4,82.41,82.39,82.39,30639.0,73.2439,73.2528,73.235,73.235,30639.0
2020-03-04 12:30:00,82.4,82.4,82.35,82.37,118436.0,73.2439,73.2439,73.1994,73.2172,118436.0
2020-03-04 13:00:00,82.38,82.39,82.35,82.36,115033.0,73.2261,73.235,73.1994,73.2083,115033.0
2020-03-04 13:30:00,82.37,82.38,82.34,82.35,78680.0,73.2172,73.2261,73.1906,73.1994,78680.0
2020-03-04 14:00:00,82.35,82.36,82.34,82.35,98979.0,73.1994,73.2083,73.1906,73.1994,98979.0
2020-03-04 14:30:00,82.36,82.39,82.34,82.38,166403.0,73.2083,73.235,73.1906,73.2261,166403.0
2020-03-04 15:00:00,82.38,82.38,82.33,82.33,86018.0,73.2261,73.2261,73.1817,73.1817,86018.0
2020-03-04 15:30:00,82.33,82.34,82.29,82.32,134460.0,73.1817,73.1906,73.1461,73.1728,134460.0
2020-03-05 09:30:00,82.48,82.51,82.45,82.49,159153.0,73.315,73.3417,73.2883,73.3239,159153.0
2020-03-05 10:00:00,82.48,82.49,82.44,82.45,98875.0,73.315,73.3239,73.2794,73.2883,98875.0
2020-03-05 10:30:00,82.45,82.48,82.44,82.45,196650.0,73.2883,73.315,73.2794,73.2883,196650.0
2020-03-05 11:00:00,82.45,82.46,82.42,82.43,84597.0,73.2883,73.2972,73.2617,73.2706,84597.0
2020-03-05 11:30:00,82.43,82.46,82.42,82.45,146071.0,73.2706,73.2972,73.2617,73.2883,146071.0
2020-03-05 12:00:00,82.46,82.47,82.45,82.45,90192.0,73.2972,73.3061,73.2883,73.2883,90192.0
2020-03-05 12:30:00,82.45,82.48,82.44,82.46,86800.0,73.2883,73.315,73.2794,73.2972,86800.0
2020-03-05 13:00:00,82.47,82.48,82.44,82.45,49578.0,73.3061,73.315,73.2794,73.2883,49578.0
2020-03-05 13:30:00,82.45,82.46,82.41,82.41,129289.0,73.2883,73.2972,73.2528,73.2528,129289.0
2020-03-05 14:00:00,82.42,82.45,82.41,82.45,216199.0,73.2617,73.2883,73.2528,73.2883,216199.0
2020-03-05 14:30:00,82.44,82.46,82.43,82.44,182178.0,73.2794,73.2972,73.2706,73.2794,182178.0
2020-03-05 15:00:00,82.44,82.45,82.4,82.42,315359.0,73.2794,73.2883,73.2439,73.2617,315359.0
2020-03-05 15:30:00,82.42,82.43,82.4,82.4,211154.0,73.2617,73.2706,73.2439,73.2439,211154.0
2020-03-06 09:30:00,82.57,82.69,82.56,82.65,190096.0,73.395,73.5017,73.3861,73.4661,190096.0
2020-03-06 10:00:00,82.65,82.67,82.52,82.58,235833.0,73.4661,73.4839,73.3506,73.4039,235833.0
2020-03-06 10:30:00,82.58,82.62,82.55,82.59,180394.0,73.4039,73.4394,73.3772,73.4128,180394.0
2020-03-06 11:00:00,82.59,82.65,82.59,82.62,261362.0,73.4128,73.4661,73.4128,73.4394,261362.0
2020-03-06 11:30:00,82.62,82.63,82.57,82.59,159825.0,73.4394,73.4483,73.395,73.4128,159825.0
2020-03-06 12:00:00,82.58,82.61,82.56,82.58,357784.0,73.4039,73.4306,73.3861,73.4039,357784.0
2020-03-06 12:30:00,82.58,82.58,82.5,82.52,219135.0,73.4039,73.4039,73.3328,73.3506,219135.0
2020-03-06 13:00:00,82.51,82.54,82.5,82.51,388645.0,73.3417,73.3683,73.3328,73.3417,388645.0
2020-03-06 13:30:00,82.51,82.51,82.47,82.5,385053.0,73.3417,73.3417,73.3061,73.3328,385053.0
2020-03-06 14:00:00,82.49,82.51,82.48,82.5,310914.0,73.3239,73.3417,73.315,73.3328,310914.0
2020-03-06 14:30:00,82.5,82.55,82.48,82.55,458868.0,73.3328,73.3772,73.315,73.3772,458868.0
2020-03-06 15:00:00,82.55,82.58,82.5,82.54,376129.0,73.3772,73.4039,73.3328,73.3683,376129.0
2020-03-06 15:30:00,82.54,82.54,82.46,82.52,512872.0,73.3683,73.3683,73.2972,73.3506,512872.0
2020-03-09 09:30:00,82.79,82.8,82.51,82.7,171753.0,73.5906,73.5994,73.3417,73.5106,171753.0
2020-03-09 10:00:00,82.69,82.74,82.63,82.66,245044.0,73.5017,73.5461,73.4483,73.475,245044.0
2020-03-09 10:30:00,82.67,82.71,82.66,82.68,182212.0,73.4839,73.5194,73.475,73.4928,182212.0
2020-03-09 11:00:00,82.68,82.68,82.53,82.56,373844.0,73.4928,73.4928,73.3594,73.3861,373844.0
2020-03-09 11:30:00,82.56,82.58,82.52,82.57,160280.0,73.3861,73.4039,73.3506,73.395,160280.0
2020-03-09 12:00:00,82.57,82.61,82.55,82.59,112736.0,73.395,73.4306,73.3772,73.4128,112736.0
2020-03-09 12:30:00,82.6,82.62,82.54,82.59,278846.0,73.4217,73.4394,73.3683,73.4128,278846.0
2020-03-09 13:00:00,82.59,82.62,82.53,82.61,168288.0,73.4128,73.4394,73.3594,73.4306,168288.0
2020-03-09 13:30:00,82.62,82.62,82.57,82.61,274223.0,73.4394,73.4394,73.395,73.4306,274223.0
2020-03-09 14:00:00,82.61,82.62,82.48,82.52,153227.0,73.4306,73.4394,73.315,73.3506,153227.0
2020-03-09 14:30:00,82.52,82.63,82.48,82.63,678489.0,73.3506,73.4483,73.315,73.4483,678489.0
2020-03-09 15:00:00,82.62,82.64,82.55,82.58,372307.0,73.4394,73.4572,73.3772,73.4039,372307.0
2020-03-09 15:30:00,82.57,82.57,82.5,82.5,527298.0,73.395,73.395,73.3328,73.3328,527298.0
2020-03-10 09:30:00,82.45,82.47,82.33,82.37,189591.0,73.2883,73.3061,73.1817,73.2172,189591.0
2020-03-10 10:00:00,82.37,82.39,82.33,82.37,195266.0,73.2172,73.235,73.1817,73.2172,195266.0
2020-03-10 10:30:00,82.37,82.42,82.36,82.4,118058.0,73.2172,73.2617,73.2083,73.2439,118058.0
2020-03-10 11:00:00,82.41,82.43,82.35,82.4,111571.0,73.2528,73.2706,73.1994,73.2439,111571.0
2020-03-10 11:30:00,82.41,82.41,82.35,82.38,106176.0,73.2528,73.2528,73.1994,73.2261,106176.0
2020-03-10 12:00:00,82.38,82.38,82.29,82.32,161946.0,73.2261,73.2261,73.1461,73.1728,161946.0
2020-03-10 12:30:00,82.32,82.34,82.25,82.26,136767.0,73.1728,73.1906,73.1106,73.1194,136767.0
2020-03-10 13:00:00,82.26,82.28,82.22,82.26,171513.0,73.1194,73.1372,73.0839,73.1194,171513.0
2020-03-10 13:30:00,82.26,82.32,82.24,82.28,243054.0,73.1194,73.1728,73.1017,73.1372,243054.0
2020-03-10 14:00:00,82.29,82.32,82.21,82.23,257189.0,73.1461,73.1728,73.075,73.0928,257189.0
2020-03-10 14:30:00,82.23,82.25,82.17,82.22,169724.0,73.0928,73.1106,73.0395,73.0839,169724.0
2020-03-10 15:00:00,82.22,82.25,82.16,82.2,335969.0,73.0839,73.1106,73.0306,73.0661,335969.0
2020-03-10 15:30:00,82.2,82.2,82.08,82.08,419327.0,73.0661,73.0661,72.9595,72.9595,419327.0
2020-03-11 09:30:00,82.15,82.33,82.15,82.22,271042.0,73.0217,73.1817,73.0217,73.0839,271042.0
2020-03-11 10:00:00,82.22,82.23,82.17,82.2,463968.0,73.0839,73.0928,73.0395,73.0661,463968.0
2020-03-11 10:30:00,82.2,82.25,82.17,82.21,411667.0,73.0661,73.1106,73.0395,73.075,411667.0
2020-03-11 11:00:00,82.22,82.22,82.12,82.12,553679.0,73.0839,73.0839,72.995,72.995,553679.0
2020-03-11 11:30:00,82.13,82.14,82.07,82.11,220309.0,73.0039,73.0128,72.9506,72.9861,220309.0
2020-03-11 12:00:00,82.11,82.13,82.06,82.08,204774.0,72.9861,73.0039,72.9417,72.9595,204774.0
2020-03-11 12:30:00,82.08,82.13,82.02,82.03,723283.0,72.9595,73.0039,72.9061,72.915,723283.0
2020-03-11 13:00:00,82.02,82.07,82.01,82.03,200090.0,72.9061,72.9506,72.8972,72.915,200090.0
2020-03-11 13:30:00,82.03,82.07,82.01,82.05,88934.0,72.915,72.9506,72.8972,72.9328,88934.0
2020-03-11 14:00:00,82.04,82.05,82.0,82.01,223232.0,72.9239,72.9328,72.8883,72.8972,223232.0
2020-03-11 14:30:00,82.01,82.03,81.94,81.95,277347.0,72.8972,72.915,72.835,72.8439,277347.0
2020-03-11 15:00:00,81.94,81.98,81.9,81.91,442477.0,72.835,72.8706,72.7995,72.8083,442477.0
2020-03-11 15:30:00,81.91,81.92,81.81,81.81,446054.0,72.8083,72.8172,72.7195,72.7195,446054.0
2020-03-12 09:30:00,81.57,81.7,79.15,81.34,385671.0,72.5061,72.6217,70.355,72.3017,385671.0
2020-03-12 10:00:00,81.34,81.39,80.77,81.38,491458.0,72.3017,72.3461,71.795,72.3372,491458.0
2020-03-12 10:30:00,81.37,81.92,81.35,81.9,282610.0,72.3283,72.8172,72.3106,72.7995,282610.0
2020-03-12 11:00:00,81.91,81.92,81.76,81.8,222667.0,72.8083,72.8172,72.675,72.7106,222667.0
2020-03-12 11:30:00,81.8,81.8,81.67,81.73,194828.0,72.7106,72.7106,72.595,72.6483,194828.0
2020-03-12 12:00:00,81.72,81.73,81.5,81.53,259725.0,72.6395,72.6483,72.4439,72.4706,259725.0
2020-03-12 12:30:00,81.54,81.77,81.52,81.76,227551.0,72.4795,72.6839,72.4617,72.675,227551.0
2020-03-12 13:00:00,81.77,81.94,81.66,81.66,356679.0,72.6839,72.835,72.5861,72.5861,356679.0
2020-03-12 13:30:00,81.66,81.72,81.6,81.63,342197.0,72.5861,72.6395,72.5328,72.5595,342197.0
2020-03-12 14:00:00,81.63,81.68,81.58,81.61,403564.0,72.5595,72.6039,72.515,72.5417,403564.0
2020-03-12 14:30:00,81.61,81.63,81.51,81.51,382895.0,72.5417,72.5595,72.4528,72.4528,382895.0
2020-03-12 15:00:00,81.48,81.51,81.25,81.34,608014.0,72.4261,72.4528,72.2217,72.3017,608014.0
2020-03-12 15:30:00,81.34,81.56,81.27,81.56,727136.0,72.3017,72.4972,72.2395,72.4972,727136.0
2020-03-13 09:30:00,81.19,81.54,81.06,81.47,422028.0,72.1683,72.4795,72.0528,72.4172,422028.0
2020-03-13 10:00:00,81.47,81.72,81.44,81.61,400656.0,72.4172,72.6395,72.3906,72.5417,400656.0
2020-03-13 10:30:00,81.6,81.73,81.55,81.57,187292.0,72.5328,72.6483,72.4883,72.5061,187292.0
2020-03-13 11:00:00,81.56,81.57,81.49,81.54,205014.0,72.4972,72.5061,72.435,72.4795,205014.0
2020-03-13 11:30:00,81.54,81.54,81.41,81.45,578267.0,72.4795,72.4795,72.3639,72.3995,578267.0
2020-03-13 12:00:00,81.43,81.61,81.42,81.47,2004319.0,72.3817,72.5417,72.3728,72.4172,2004319.0
2020-03-13 12:30:00,81.47,81.47,81.34,81.43,214997.0,72.4172,72.4172,72.3017,72.3817,214997.0
2020-03-13 13:00:00,81.41,81.44,81.33,81.34,161496.0,72.3639,72.3906,72.2928,72.3017,161496.0
2020-03-13 13:30:00,81.34,81.45,81.33,81.44,194189.0,72.3017,72.3995,72.2928,72.3906,194189.0
2020-03-13 14:00:00,81.42,81.47,81.4,81.44,256806.0,72.3728,72.4172,72.355,72.3906,256806.0
2020-03-13 14:30:00,81.43,81.45,81.36,81.37,374862.0,72.3817,72.3995,72.3195,72.3283,374862.0
2020-03-13 15:00:00,81.35,81.43,81.25,81.39,235085.0,72.3106,72.3817,72.2217,72.3461,235085.0
2020-03-13 15:30:00,81.39,81.45,81.28,81.45,456264.0,72.3461,72.3995,72.2483,72.3995,456264.0
2020-03-16 09:30:00,80.43,81.14,80.0,81.12,161155.0,71.4928,72.1239,71.1106,72.1061,161155.0
2020-03-16 10:00:00,81.16,81.3,81.06,81.1,646345.0,72.1417,72.2661,72.0528,72.0883,646345.0
2020-03-16 10:30:00,81.1,81.11,80.93,80.98,442807.0,72.0883,72.0972,71.9372,71.9817,442807.0
2020-03-16 11:00:00,80.98,81.21,80.96,81.17,167306.0,71.9817,72.1861,71.9639,72.1506,167306.0
2020-03-16 11:30:00,81.16,81.18,81.1,81.14,255406.0,72.1417,72.1595,72.0883,72.1239,255406.0
2020-03-16 12:00:00,81.13,81.19,81.07,81.1,1563845.0,72.115,72.1683,72.0617,72.0883,1563845.0
2020-03-16 12:30:00,81.11,81.16,81.1,81.11,205489.0,72.0972,72.1417,72.0883,72.0972,205489.0
2020-03-16 13:00:00,81.11,81.15,81.09,81.11,336989.0,72.0972,72.1328,72.0795,72.0972,336989.0
2020-03-16 13:30:00,81.11,81.11,81.03,81.04,1221487.0,72.0972,72.0972,72.0261,72.035,1221487.0
2020-03-16 14:00:00,81.05,81.09,81.0,81.04,137733.0,72.0439,72.0795,71.9995,72.035,137733.0
2020-03-16 14:30:00,81.05,81.06,80.94,80.99,1070624.0,72.0439,72.0528,71.9461,71.9906,1070624.0
2020-03-16 15:00:00,80.98,81.03,80.98,80.99,516741.0,71.9817,72.0261,71.9817,71.9906,516741.0
2020-03-16 15:30:00,80.99,81.04,80.86,81.04,311005.0,71.9906,72.035,71.875,72.035,311005.0
2020-03-17 09:30:00,80.72,81.0,80.56,80.96,257673.0,71.7506,71.9995,71.6083,71.9639,257673.0
2020-03-17 10:00:00,80.96,81.13,80.94,81.12,103211.0,71.9639,72.115,71.9461,72.1061,103211.0
2020-03-17 10:30:00,81.12,81.26,81.11,81.25,185675.0,72.1061,72.2306,72.0972,72.2217,185675.0
2020-03-17 11:00:00,81.24,81.3,81.19,81.21,276394.0,72.2128,72.2661,72.1683,72.1861,276394.0
2020-03-17 11:30:00,81.21,81.3,81.16,81.22,273340.0,72.1861,72.2661,72.1417,72.195,273340.0
2020-03-17 12:00:00,81.22,81.3,81.21,81.27,109781.0,72.195,72.2661,72.1861,72.2395,109781.0
2020-03-17 12:30:00,81.27,81.32,81.26,81.3,341579.0,72.2395,72.2839,72.2306,72.2661,341579.0
2020-03-17 13:00:00,81.3,81.3,80.93,80.97,262466.0,72.2661,72.2661,71.9372,71.9728,262466.0
2020-03-17 13:30:00,80.94,81.03,80.92,80.97,314168.0,71.9461,72.0261,71.9283,71.9728,314168.0
2020-03-17 14:00:00,80.98,81.0,80.9,80.98,122092.0,71.9817,71.9995,71.9106,71.9817,122092.0
2020-03-17 14:30:00,80.98,81.0,80.75,80.77,440501.0,71.9817,71.9995,71.7772,71.795,440501.0
2020-03-17 15:00:00,80.77,80.82,80.6,80.69,315278.0,71.795,71.8395,71.6439,71.7239,315278.0
2020-03-17 15:30:00,80.7,80.81,80.67,80.8,290692.0,71.7328,71.8306,71.7061,71.8217,290692.0
2020-03-18 09:30:00,80.01,80.5,80.0,80.38,221020.0,71.1195,71.555,71.1106,71.4484,221020.0
2020-03-18 10:00:00,80.37,80.59,80.37,80.58,211904.0,71.4395,71.635,71.4395,71.6261,211904.0
2020-03-18 10:30:00,80.58,80.64,80.54,80.58,376399.0,71.6261,71.6795,71.5906,71.6261,376399.0
2020-03-18 11:00:00,80.59,80.62,80.55,80.59,159123.0,71.635,71.6617,71.5995,71.635,159123.0
2020-03-18 11:30:00,80.59,80.62,80.43,80.49,388965.0,71.635,71.6617,71.4928,71.5461,388965.0
2020-03-18 12:00:00,80.48,80.5,80.37,80.42,175610.0,71.5372,71.555,71.4395,71.4839,175610.0
2020-03-18 12:30:00,80.43,80.45,80.39,80.39,171451.0,71.4928,71.5106,71.4572,71.4572,171451.0
2020-03-18 13:00:00,79.6,80.4,79.57,80.26,198616.0,70.755,71.4661,70.7284,71.3417,198616.0
2020-03-18 13:30:00,80.25,80.26,80.07,80.08,335950.0,71.3328,71.3417,71.1728,71.1817,335950.0
2020-03-18 14:00:00,80.09,80.1,79.8,79.8,438706.0,71.1906,71.1995,70.9328,70.9328,438706.0
2020-03-18 14:30:00,79.8,79.88,79.61,79.66,460805.0,70.9328,71.0039,70.7639,70.8084,460805.0
2020-03-18 15:00:00,79.68,79.81,79.56,79.69,368792.0,70.8261,70.9417,70.7195,70.835,368792.0
2020-03-18 15:30:00,79.68,79.99,79.61,79.93,531246.0,70.8261,71.1017,70.7639,71.0484,531246.0
2020-03-19 09:30:00,78.1,79.81,78.1,79.78,466222.0,69.4217,70.9417,69.4217,70.915,466222.0
2020-03-19 10:00:00,79.78,79.84,79.64,79.79,220318.0,70.915,70.9684,70.7906,70.9239,220318.0
2020-03-19 10:30:00,79.78,79.84,79.76,79.79,158555.0,70.915,70.9684,70.8972,70.9239,158555.0
2020-03-19 11:00:00,79.79,79.81,79.71,79.72,178285.0,70.9239,70.9417,70.8528,70.8617,178285.0
2020-03-19 11:30:00,79.71,79.76,79.61,79.66,227224.0,70.8528,70.8972,70.7639,70.8084,227224.0
2020-03-19 12:00:00,79.66,79.68,79.14,79.15,236937.0,70.8084,70.8261,70.3461,70.355,236937.0
2020-03-19 12:30:00,79.16,79.61,78.89,78.9,388006.0,70.3639,70.7639,70.1239,70.1328,388006.0
2020-03-19 13:00:00,79.0,79.57,78.99,79.48,304689.0,70.2217,70.7284,70.2128,70.6484,304689.0
2020-03-19 13:30:00,79.45,79.57,79.35,79.53,302192.0,70.6217,70.7284,70.5328,70.6928,302192.0
2020-03-19 14:00:00,79.52,79.64,79.48,79.53,306708.0,70.6839,70.7906,70.6484,70.6928,306708.0
2020-03-19 14:30:00,79.52,79.59,79.33,79.42,344330.0,70.6839,70.7461,70.515,70.595,344330.0
2020-03-19 15:00:00,79.4,79.41,78.87,79.1,632448.0,70.5772,70.5861,70.1061,70.3106,632448.0
2020-03-19 15:30:00,79.1,79.37,78.55,78.67,1023530.0,70.3106,70.5506,69.8217,69.9284,1023530.0
2020-03-20 09:30:00,79.03,79.92,79.03,79.88,261447.0,70.2484,71.0395,70.2484,71.0039,261447.0
2020-03-20 10:00:00,79.88,80.11,79.88,80.11,162958.0,71.0039,71.2084,71.0039,71.2084,162958.0
2020-03-20 10:30:00,80.11,80.28,80.11,80.26,162199.0,71.2084,71.3595,71.2084,71.3417,162199.0
2020-03-20 11:00:00,80.26,80.29,80.03,80.07,232567.0,71.3417,71.3684,71.1372,71.1728,232567.0
2020-03-20 11:30:00,80.06,80.22,79.91,80.15,356691.0,71.1639,71.3061,71.0306,71.2439,356691.0
2020-03-20 12:00:00,80.15,80.15,80.06,80.08,186258.0,71.2439,71.2439,71.1639,71.1817,186258.0
2020-03-20 12:30:00,80.07,80.13,79.94,80.08,594499.0,71.1728,71.2261,71.0572,71.1817,594499.0
2020-03-20 13:00:00,80.11,80.35,80.1,80.28,282938.0,71.2084,71.4217,71.1995,71.3595,282938.0
2020-03-20 13:30:00,80.27,80.75,80.25,80.74,439477.0,71.3506,71.7772,71.3328,71.7683,439477.0
2020-03-20 14:00:00,80.75,80.81,80.58,80.61,635778.0,71.7772,71.8306,71.6261,71.6528,635778.0
2020-03-20 14:30:00,80.61,80.7,80.58,80.66,898311.0,71.6528,71.7328,71.6261,71.6972,898311.0
2020-03-20 15:00:00,80.66,80.68,80.22,80.22,633423.0,71.6972,71.715,71.3061,71.3061,633423.0
2020-03-20 15:30:00,80.26,80.28,79.76,80.23,865461.0,71.3417,71.3595,70.8972,71.315,865461.0
2020-03-23 09:30:00,80.15,81.4,80.15,81.32,519718.0,71.2439,72.355,71.2439,72.2839,519718.0
2020-03-23 10:00:00,81.35,81.39,81.33,81.34,376407.0,72.3106,72.3461,72.2928,72.3017,376407.0
2020-03-23 10:30:00,81.37,81.64,81.34,81.46,844560.0,72.3283,72.5683,72.3017,72.4083,844560.0
2020-03-23 11:00:00,81.48,81.77,81.24,81.33,11524873.0,72.4261,72.6839,72.2128,72.2928,11524873.0
2020-03-23 11:30:00,81.31,81.38,81.31,81.32,312605.0,72.275,72.3372,72.275,72.2839,312605.0
2020-03-23 12:00:00,81.32,81.38,81.3,81.36,235608.0,72.2839,72.3372,72.2661,72.3195,235608.0
2020-03-23 12:30:00,81.35,81.54,81.31,81.4,326601.0,72.3106,72.4795,72.275,72.355,326601.0
2020-03-23 13:00:00,81.37,81.41,81.34,81.38,252266.0,72.3283,72.3639,72.3017,72.3372,252266.0
2020-03-23 13:30:00,81.39,81.47,81.33,81.34,156848.0,72.3461,72.4172,72.2928,72.3017,156848.0
2020-03-23 14:00:00,81.34,81.35,81.16,81.25,281564.0,72.3017,72.3106,72.1417,72.2217,281564.0
2020-03-23 14:30:00,81.25,81.26,81.2,81.25,206543.0,72.2217,72.2306,72.1772,72.2217,206543.0
2020-03-23 15:00:00,81.25,81.25,81.09,81.11,353278.0,72.2217,72.2217,72.0795,72.0972,353278.0
2020-03-23 15:30:00,81.1,81.21,81.05,81.11,392794.0,72.0883,72.1861,72.0439,72.0972,392794.0
2020-03-24 09:30:00,80.9,81.43,80.79,81.36,178521.0,71.9106,72.3817,71.8128,72.3195,178521.0
2020-03-24 10:00:00,81.37,81.42,81.35,81.42,213798.0,72.3283,72.3728,72.3106,72.3728,213798.0
2020-03-24 10:30:00,81.46,81.51,81.46,81.48,73112.0,72.4083,72.4528,72.4083,72.4261,73112.0
2020-03-24 11:00:00,81.48,81.49,81.41,81.42,135415.0,72.4261,72.435,72.3639,72.3728,135415.0
2020-03-24 11:30:00,81.42,81.44,81.39,81.44,122244.0,72.3728,72.3906,72.3461,72.3906,122244.0
2020-03-24 12:00:00,81.43,81.47,81.41,81.42,175746.0,72.3817,72.4172,72.3639,72.3728,175746.0
2020-03-24 12:30:00,81.42,81.43,81.31,81.32,89543.0,72.3728,72.3817,72.275,72.2839,89543.0
2020-03-24 13:00:00,81.32,81.38,81.3,81.38,148661.0,72.2839,72.3372,72.2661,72.3372,148661.0
2020-03-24 13:30:00,81.36,81.41,81.3,81.3,208070.0,72.3195,72.3639,72.2661,72.2661,208070.0
2020-03-24 14:00:00,81.29,81.3,81.19,81.2,192905.0,72.2572,72.2661,72.1683,72.1772,192905.0
2020-03-24 14:30:00,81.21,81.34,81.19,81.34,216137.0,72.1861,72.3017,72.1683,72.3017,216137.0
2020-03-24 15:00:00,81.34,81.4,81.29,81.36,1828844.0,72.3017,72.355,72.2572,72.3195,1828844.0
2020-03-24 15:30:00,81.36,81.36,81.26,81.26,218918.0,72.3195,72.3195,72.2306,72.2306,218918.0
2020-03-25 09:30:00,81.37,81.48,81.37,81.44,178169.0,72.3283,72.4261,72.3283,72.3906,178169.0
2020-03-25 10:00:00,81.44,81.47,81.38,81.43,154285.0,72.3906,72.4172,72.3372,72.3817,154285.0
2020-03-25 10:30:00,81.43,81.44,81.36,81.39,62524.0,72.3817,72.3906,72.3195,72.3461,62524.0
2020-03-25 11:00:00,81.39,81.4,81.33,81.37,95658.0,72.3461,72.355,72.2928,72.3283,95658.0
2020-03-25 11:30:00,81.36,81.43,81.36,81.43,75344.0,72.3195,72.3817,72.3195,72.3817,75344.0
2020-03-25 12:00:00,81.43,81.5,81.41,81.47,133833.0,72.3817,72.4439,72.3639,72.4172,133833.0
2020-03-25 12:30:00,81.48,81.59,81.47,81.59,234492.0,72.4261,72.5239,72.4172,72.5239,234492.0
2020-03-25 13:00:00,81.59,81.71,81.58,81.7,131255.0,72.5239,72.6306,72.515,72.6217,131255.0
2020-03-25 13:30:00,81.7,81.99,81.7,81.85,413847.0,72.6217,72.8795,72.6217,72.755,413847.0
2020-03-25 14:00:00,81.85,81.86,81.79,81.79,122708.0,72.755,72.7639,72.7017,72.7017,122708.0
2020-03-25 14:30:00,81.8,81.96,81.79,81.9,262327.0,72.7106,72.8528,72.7017,72.7995,262327.0
2020-03-25 15:00:00,81.92,81.97,81.81,81.83,178466.0,72.8172,72.8617,72.7195,72.7372,178466.0
2020-03-25 15:30:00,81.81,81.93,81.79,81.92,184809.0,72.7195,72.8261,72.7017,72.8172,184809.0
2020-03-26 09:30:00,81.52,82.0,81.52,81.91,263629.0,72.4617,72.8883,72.4617,72.8083,263629.0
2020-03-26 10:00:00,81.91,81.93,81.88,81.9,88862.0,72.8083,72.8261,72.7817,72.7995,88862.0
2020-03-26 10:30:00,81.91,81.96,81.89,81.9,242523.0,72.8083,72.8528,72.7906,72.7995,242523.0
2020-03-26 11:00:00,81.91,81.92,81.81,81.85,175480.0,72.8083,72.8172,72.7195,72.755,175480.0
2020-03-26 11:30:00,81.85,81.88,81.77,81.79,147984.0,72.755,72.7817,72.6839,72.7017,147984.0
2020-03-26 12:00:00,81.79,81.8,81.63,81.63,216696.0,72.7017,72.7106,72.5595,72.5595,216696.0
2020-03-26 12:30:00,81.63,81.77,81.61,81.74,305761.0,72.5595,72.6839,72.5417,72.6572,305761.0
2020-03-26 13:00:00,81.74,81.8,81.72,81.79,139114.0,72.6572,72.7106,72.6395,72.7017,139114.0
2020-03-26 13:30:00,81.79,81.86,81.77,81.79,555361.0,72.7017,72.7639,72.6839,72.7017,555361.0
2020-03-26 14:00:00,81.79,81.84,81.78,81.82,215661.0,72.7017,72.7461,72.6928,72.7283,215661.0
2020-03-26 14:30:00,81.82,81.86,81.8,81.81,278050.0,72.7283,72.7639,72.7106,72.7195,278050.0
2020-03-26 15:00:00,81.81,81.83,81.78,81.82,429153.0,72.7195,72.7372,72.6928,72.7283,429153.0
2020-03-26 15:30:00,81.82,81.93,81.8,81.89,386764.0,72.7283,72.8261,72.7106,72.7906,386764.0
2020-03-27 09:30:00,81.75,81.94,81.67,81.92,81800.0,72.6661,72.835,72.595,72.8172,81800.0
2020-03-27 10:00:00,81.92,81.93,81.83,81.86,204787.0,72.8172,72.8261,72.7372,72.7639,204787.0
2020-03-27 10:30:00,81.86,81.88,81.76,81.87,777861.0,72.7639,72.7817,72.675,72.7728,777861.0
2020-03-27 11:00:00,81.85,81.91,81.83,81.89,264274.0,72.755,72.8083,72.7372,72.7906,264274.0
2020-03-27 11:30:00,81.9,81.92,81.88,81.88,147568.0,72.7995,72.8172,72.7817,72.7817,147568.0
2020-03-27 12:00:00,81.89,81.9,81.84,81.86,150903.0,72.7906,72.7995,72.7461,72.7639,150903.0
2020-03-27 12:30:00,81.86,81.88,81.74,81.83,223998.0,72.7639,72.7817,72.6572,72.7372,223998.0
2020-03-27 13:00:00,81.84,81.99,81.83,81.94,1135473.0,72.7461,72.8795,72.7372,72.835,1135473.0
2020-03-27 13:30:00,81.94,81.97,81.55,81.78,11546134.0,72.835,72.8617,72.4883,72.6928,11546134.0
2020-03-27 14:00:00,81.79,81.96,81.7,81.91,1390013.0,72.7017,72.8528,72.6217,72.8083,1390013.0
2020-03-27 14:30:00,81.9,82.45,81.75,81.86,362910.0,72.7995,73.2883,72.6661,72.7639,362910.0
2020-03-27 15:00:00,81.86,81.89,81.75,81.78,1152858.0,72.7639,72.7906,72.6661,72.6928,1152858.0
2020-03-27 15:30:00,81.8,81.87,81.78,81.8,3911200.0,72.7106,72.7728,72.6928,72.7106,3911200.0
2020-03-30 09:30:00,81.79,81.88,81.79,81.88,225633.0,72.7017,72.7817,72.7017,72.7817,225633.0
2020-03-30 10:00:00,81.88,81.95,81.87,81.9,177529.0,72.7817,72.8439,72.7728,72.7995,177529.0
2020-03-30 10:30:00,81.9,82.01,81.89,81.94,285750.0,72.7995,72.8972,72.7906,72.835,285750.0
2020-03-30 11:00:00,81.94,81.99,81.9,81.98,167773.0,72.835,72.8795,72.7995,72.8706,167773.0
2020-03-30 11:30:00,81.97,82.06,81.91,81.94,214950.0,72.8617,72.9417,72.8083,72.835,214950.0
2020-03-30 12:00:00,81.94,82.02,81.93,81.98,112199.0,72.835,72.9061,72.8261,72.8706,112199.0
2020-03-30 12:30:00,81.97,82.05,81.97,82.04,206565.0,72.8617,72.9328,72.8617,72.9239,206565.0
2020-03-30 13:00:00,82.04,82.05,82.02,82.03,87763.0,72.9239,72.9328,72.9061,72.915,87763.0
2020-03-30 13:30:00,82.02,82.04,81.94,81.99,82621.0,72.9061,72.9239,72.835,72.8795,82621.0
2020-03-30 14:00:00,82.0,82.02,81.97,82.02,128962.0,72.8883,72.9061,72.8617,72.9061,128962.0
2020-03-30 14:30:00,82.02,82.04,81.93,81.94,474725.0,72.9061,72.9239,72.8261,72.835,474725.0
2020-03-30 15:00:00,81.94,82.03,81.94,81.97,178496.0,72.835,72.915,72.835,72.8617,178496.0
2020-03-30 15:30:00,81.98,82.01,81.94,81.96,140749.0,72.8706,72.8972,72.835,72.8528,140749.0
2020-03-31 09:30:00,82.27,82.27,81.95,82.12,118692.0,73.1283,73.1283,72.8439,72.995,118692.0
2020-03-31 10:00:00,82.11,82.16,82.11,82.13,166344.0,72.9861,73.0306,72.9861,73.0039,166344.0
2020-03-31 10:30:00,82.13,82.15,82.12,82.13,79385.0,73.0039,73.0217,72.995,73.0039,79385.0
2020-03-31 11:00:00,82.12,82.15,82.12,82.14,108021.0,72.995,73.0217,72.995,73.0128,108021.0
2020-03-31 11:30:00,82.14,82.18,82.14,82.17,153453.0,73.0128,73.0483,73.0128,73.0395,153453.0
2020-03-31 12:00:00,82.18,82.19,82.15,82.16,160529.0,73.0483,73.0572,73.0217,73.0306,160529.0
2020-03-31 12:30:00,82.16,82.17,82.14,82.14,172976.0,73.0306,73.0395,73.0128,73.0128,172976.0
2020-03-31 13:00:00,82.15,82.16,82.08,82.08,156280.0,73.0217,73.0306,72.9595,72.9595,156280.0
2020-03-31 13:30:00,82.08,82.18,82.08,82.15,222677.0,72.9595,73.0483,72.9595,73.0217,222677.0
2020-03-31 14:00:00,82.14,82.16,82.11,82.14,308091.0,73.0128,73.0306,72.9861,73.0128,308091.0
2020-03-31 14:30:00,82.14,82.16,82.11,82.12,347424.0,73.0128,73.0306,72.9861,72.995,347424.0
2020-03-31 15:00:00,82.12,82.14,82.11,82.13,259182.0,72.995,73.0128,72.9861,73.0039,259182.0
2020-03-31 15:30:00,82.13,82.3,82.13,82.22,2276333.0,73.0039,73.155,73.0039,73.0839,2276333.0
2020-04-01 09:30:00,81.76,82.09,81.76,81.91,235662.0,72.8033,73.0972,72.8033,72.9369,235662.0
2020-04-01 10:00:00,81.9,81.98,81.88,81.97,92235.0,72.928,72.9992,72.9102,72.9903,92235.0
2020-04-01 10:30:00,81.97,82.0,81.96,82.0,143585.0,72.9903,73.017,72.9814,73.017,143585.0
2020-04-01 11:00:00,82.0,82.0,81.96,81.98,122367.0,73.017,73.017,72.9814,72.9992,122367.0
2020-04-01 11:30:00,81.98,81.99,81.93,81.94,78467.0,72.9992,73.0081,72.9547,72.9636,78467.0
2020-04-01 12:00:00,81.93,82.0,81.93,81.99,154891.0,72.9547,73.017,72.9547,73.0081,154891.0
2020-04-01 12:30:00,81.98,81.99,81.94,81.96,49942.0,72.9992,73.0081,72.9636,72.9814,49942.0
2020-04-01 13:00:00,81.95,81.96,81.86,81.92,168044.0,72.9725,72.9814,72.8924,72.9458,168044.0
2020-04-01 13:30:00,81.93,81.93,81.91,81.91,112252.0,72.9547,72.9547,72.9369,72.9369,112252.0
2020-04-01 14:00:00,81.92,82.0,81.9,81.96,353459.0,72.9458,73.017,72.928,72.9814,353459.0
2020-04-01 14:30:00,81.96,81.98,81.95,81.95,231107.0,72.9814,72.9992,72.9725,72.9725,231107.0
2020-04-01 15:00:00,81.95,81.96,81.91,81.93,294440.0,72.9725,72.9814,72.9369,72.9547,294440.0
2020-04-01 15:30:00,81.92,81.96,81.91,81.93,252346.0,72.9458,72.9814,72.9369,72.9547,252346.0
2020-04-02 09:30:00,82.14,82.14,81.95,82.0,68555.0,73.1417,73.1417,72.9725,73.017,68555.0
2020-04-02 10:00:00,82.01,82.05,82.0,82.03,82897.0,73.0259,73.0615,73.017,73.0437,82897.0
2020-04-02 10:30:00,82.03,82.05,81.98,82.04,71020.0,73.0437,73.0615,72.9992,73.0526,71020.0
2020-04-02 11:00:00,82.03,82.04,82.0,82.04,81940.0,73.0437,73.0526,73.017,73.0526,81940.0
2020-04-02 11:30:00,82.04,82.05,82.0,82.05,59324.0,73.0526,73.0615,73.017,73.0615,59324.0
2020-04-02 12:00:00,82.04,82.09,81.99,82.07,94081.0,73.0526,73.0972,73.0081,73.0794,94081.0
2020-04-02 12:30:00,82.07,82.08,82.0,82.02,202336.0,73.0794,73.0883,73.017,73.0348,202336.0
2020-04-02 13:00:00,82.02,82.06,82.0,82.0,115853.0,73.0348,73.0704,73.017,73.017,115853.0
2020-04-02 13:30:00,82.01,82.05,82.0,82.01,266466.0,73.0259,73.0615,73.017,73.0259,266466.0
2020-04-02 14:00:00,82.0,82.03,81.96,81.99,73655.0,73.017,73.0437,72.9814,73.0081,73655.0
2020-04-02 14:30:00,81.98,82.07,81.97,82.0,144008.0,72.9992,73.0794,72.9903,73.017,144008.0
2020-04-02 15:00:00,82.0,82.05,81.96,82.01,166539.0,73.017,73.0615,72.9814,73.0259,166539.0
2020-04-02 15:30:00,81.99,82.04,81.94,81.98,203893.0,73.0081,73.0526,72.9636,72.9992,203893.0
2020-04-03 09:30:00,82.11,82.11,81.91,81.97,50721.0,73.115,73.115,72.9369,72.9903,50721.0
2020-04-03 10:00:00,81.95,82.0,81.93,81.93,47875.0,72.9725,73.017,72.9547,72.9547,47875.0
2020-04-03 10:30:00,81.99,82.02,81.93,81.98,30304.0,73.0081,73.0348,72.9547,72.9992,30304.0
2020-04-03 11:00:00,81.98,82.0,81.96,81.97,69236.0,72.9992,73.017,72.9814,72.9903,69236.0
2020-04-03 11:30:00,81.97,82.02,81.94,81.97,176727.0,72.9903,73.0348,72.9636,72.9903,176727.0
2020-04-03 12:00:00,81.97,81.99,81.95,81.98,104861.0,72.9903,73.0081,72.9725,72.9992,104861.0
2020-04-03 12:30:00,81.97,82.01,81.94,81.98,110685.0,72.9903,73.0259,72.9636,72.9992,110685.0
2020-04-03 13:00:00,81.98,81.99,81.85,81.9,1010526.0,72.9992,73.0081,72.8835,72.928,1010526.0
2020-04-03 13:30:00,81.92,82.03,81.85,81.9,510446.0,72.9458,73.0437,72.8835,72.928,510446.0
2020-04-03 14:00:00,81.91,81.96,81.88,81.94,110174.0,72.9369,72.9814,72.9102,72.9636,110174.0
2020-04-03 14:30:00,81.94,81.98,81.85,81.94,114879.0,72.9636,72.9992,72.8835,72.9636,114879.0
2020-04-03 15:00:00,81.94,81.99,81.88,81.88,112755.0,72.9636,73.0081,72.9102,72.9102,112755.0
2020-04-03 15:30:00,81.89,81.89,81.85,81.86,270688.0,72.9191,72.9191,72.8835,72.8924,270688.0
2020-04-06 09:30:00,82.1,82.1,81.8,81.95,154237.0,73.1061,73.1061,72.8389,72.9725,154237.0
2020-04-06 10:00:00,81.95,81.96,81.9,81.92,71902.0,72.9725,72.9814,72.928,72.9458,71902.0
2020-04-06 10:30:00,81.92,81.94,81.9,81.9,105762.0,72.9458,72.9636,72.928,72.928,105762.0
2020-04-06 11:00:00,81.91,81.91,81.88,81.9,101504.0,72.9369,72.9369,72.9102,72.928,101504.0
2020-04-06 11:30:00,81.9,81.91,81.87,81.9,93799.0,72.928,72.9369,72.9013,72.928,93799.0
2020-04-06 12:00:00,81.9,81.92,81.87,81.87,142254.0,72.928,72.9458,72.9013,72.9013,142254.0
2020-04-06 12:30:00,81.88,81.9,81.86,81.89,82126.0,72.9102,72.928,72.8924,72.9191,82126.0
2020-04-06 13:00:00,81.88,81.99,81.87,81.88,105963.0,72.9102,73.0081,72.9013,72.9102,105963.0
2020-04-06 13:30:00,81.88,81.91,81.85,81.91,413795.0,72.9102,72.9369,72.8835,72.9369,413795.0
2020-04-06 14:00:00,81.91,81.93,81.89,81.91,102836.0,72.9369,72.9547,72.9191,72.9369,102836.0
2020-04-06 14:30:00,81.92,81.95,81.89,81.89,142560.0,72.9458,72.9725,72.9191,72.9191,142560.0
2020-04-06 15:00:00,81.9,81.91,81.89,81.91,132130.0,72.928,72.9369,72.9191,72.9369,132130.0
2020-04-06 15:30:00,81.91,81.96,81.89,81.9,277348.0,72.9369,72.9814,72.9191,72.928,277348.0
2020-04-07 09:30:00,82.1,82.1,81.97,81.98,100923.0,73.1061,73.1061,72.9903,72.9992,100923.0
2020-04-07 10:00:00,81.98,82.0,81.97,81.97,89256.0,72.9992,73.017,72.9903,72.9903,89256.0
2020-04-07 10:30:00,81.97,81.98,81.95,81.98,109411.0,72.9903,72.9992,72.9725,72.9992,109411.0
2020-04-07 11:00:00,81.98,81.98,81.93,81.95,166585.0,72.9992,72.9992,72.9547,72.9725,166585.0
2020-04-07 11:30:00,81.94,81.95,81.93,81.93,112234.0,72.9636,72.9725,72.9547,72.9547,112234.0
2020-04-07 12:00:00,81.94,81.94,81.92,81.93,127708.0,72.9636,72.9636,72.9458,72.9547,127708.0
2020-04-07 12:30:00,81.94,81.95,81.93,81.95,96146.0,72.9636,72.9725,72.9547,72.9725,96146.0
2020-04-07 13:00:00,81.95,81.97,81.94,81.97,246127.0,72.9725,72.9903,72.9636,72.9903,246127.0
2020-04-07 13:30:00,81.97,81.99,81.96,81.98,135679.0,72.9903,73.0081,72.9814,72.9992,135679.0
2020-04-07 14:00:00,81.98,82.0,81.97,81.98,138756.0,72.9992,73.017,72.9903,72.9992,138756.0
2020-04-07 14:30:00,81.99,82.02,81.98,82.0,255587.0,73.0081,73.0348,72.9992,73.017,255587.0
2020-04-07 15:00:00,82.0,82.01,81.98,81.98,113809.0,73.017,73.0259,72.9992,72.9992,113809.0
2020-04-07 15:30:00,81.98,82.01,81.97,81.98,151736.0,72.9992,73.0259,72.9903,72.9992,151736.0
2020-04-08 09:30:00,82.16,82.18,82.05,82.08,93304.0,73.1595,73.1773,73.0615,73.0883,93304.0
2020-04-08 10:00:00,82.08,82.09,82.04,82.05,61869.0,73.0883,73.0972,73.0526,73.0615,61869.0
2020-04-08 10:30:00,82.05,82.12,82.04,82.12,90041.0,73.0615,73.1239,73.0526,73.1239,90041.0
2020-04-08 11:00:00,82.11,82.15,82.05,82.13,99302.0,73.115,73.1506,73.0615,73.1328,99302.0
2020-04-08 11:30:00,82.13,82.19,82.13,82.18,225905.0,73.1328,73.1862,73.1328,73.1773,225905.0
2020-04-08 12:00:00,82.17,82.19,82.17,82.18,70772.0,73.1684,73.1862,73.1684,73.1773,70772.0
2020-04-08 12:30:00,82.19,82.21,82.18,82.2,71572.0,73.1862,73.204,73.1773,73.1951,71572.0
2020-04-08 13:00:00,82.2,82.21,82.17,82.2,115016.0,73.1951,73.204,73.1684,73.1951,115016.0
2020-04-08 13:30:00,82.2,82.22,82.18,82.2,142420.0,73.1951,73.2129,73.1773,73.1951,142420.0
2020-04-08 14:00:00,82.21,82.22,82.18,82.22,411856.0,73.204,73.2129,73.1773,73.2129,411856.0
2020-04-08 14:30:00,82.22,82.27,82.21,82.22,341815.0,73.2129,73.2574,73.204,73.2129,341815.0
2020-04-08 15:00:00,82.23,82.24,82.18,82.23,144825.0,73.2218,73.2307,73.1773,73.2218,144825.0
2020-04-08 15:30:00,82.22,82.25,82.16,82.17,164023.0,73.2129,73.2396,73.1595,73.1684,164023.0
2020-04-09 09:30:00,82.25,82.49,82.23,82.48,112373.0,73.2396,73.4533,73.2218,73.4444,112373.0
2020-04-09 10:00:00,82.49,82.55,82.4,82.48,179869.0,73.4533,73.5068,73.3732,73.4444,179869.0
2020-04-09 10:30:00,82.51,82.55,82.47,82.54,160561.0,73.4711,73.5068,73.4355,73.4979,160561.0
2020-04-09 11:00:00,82.54,82.55,82.47,82.52,106189.0,73.4979,73.5068,73.4355,73.4801,106189.0
2020-04-09 11:30:00,82.52,82.59,82.51,82.53,235233.0,73.4801,73.5424,73.4711,73.489,235233.0
2020-04-09 12:00:00,82.53,82.6,82.48,82.59,268599.0,73.489,73.5513,73.4444,73.5424,268599.0
2020-04-09 12:30:00,82.59,82.59,82.46,82.49,179479.0,73.5424,73.5424,73.4266,73.4533,179479.0
2020-04-09 13:00:00,82.5,82.62,82.49,82.61,224660.0,73.4622,73.5691,73.4533,73.5602,224660.0
2020-04-09 13:30:00,82.61,82.65,82.61,82.64,95663.0,73.5602,73.5958,73.5602,73.5869,95663.0
2020-04-09 14:00:00,82.65,82.65,82.53,82.59,118605.0,73.5958,73.5958,73.489,73.5424,118605.0
2020-04-09 14:30:00,82.58,82.59,82.5,82.57,197461.0,73.5335,73.5424,73.4622,73.5246,197461.0
2020-04-09 15:00:00,82.56,82.6,82.53,82.58,277981.0,73.5157,73.5513,73.489,73.5335,277981.0
2020-04-09 15:30:00,82.58,82.62,82.55,82.59,347767.0,73.5335,73.5691,73.5068,73.5424,347767.0
2020-04-13 09:30:00,82.37,82.53,82.25,82.31,350876.0,73.3465,73.489,73.2396,73.2931,350876.0
2020-04-13 10:00:00,82.31,82.48,82.3,82.37,339672.0,73.2931,73.4444,73.2842,73.3465,339672.0
2020-04-13 10:30:00,82.37,82.38,82.35,82.36,219824.0,73.3465,73.3554,73.3287,73.3376,219824.0
2020-04-13 11:00:00,82.36,82.48,82.33,82.37,258720.0,73.3376,73.4444,73.3109,73.3465,258720.0
2020-04-13 11:30:00,82.38,82.49,82.33,82.38,278630.0,73.3554,73.4533,73.3109,73.3554,278630.0
2020-04-13 12:00:00,82.39,82.48,82.36,82.43,288247.0,73.3643,73.4444,73.3376,73.3999,288247.0
2020-04-13 12:30:00,82.43,82.63,82.38,82.47,344576.0,73.3999,73.578,73.3554,73.4355,344576.0
2020-04-13 13:00:00,82.47,82.49,82.4,82.42,319421.0,73.4355,73.4533,73.3732,73.391,319421.0
2020-04-13 13:30:00,82.41,82.49,82.38,82.46,566955.0,73.3821,73.4533,73.3554,73.4266,566955.0
2020-04-13 14:00:00,82.45,82.53,82.43,82.45,393693.0,73.4177,73.489,73.3999,73.4177,393693.0
2020-04-13 14:30:00,82.45,82.57,82.41,82.48,619727.0,73.4177,73.5246,73.3821,73.4444,619727.0
2020-04-13 15:00:00,82.5,82.59,82.47,82.56,261951.0,73.4622,73.5424,73.4355,73.5157,261951.0
2020-04-13 15:30:00,82.56,82.58,82.5,82.53,261887.0,73.5157,73.5335,73.4622,73.489,261887.0
2020-04-14 09:30:00,82.75,82.75,82.61,82.65,72210.0,73.6849,73.6849,73.5602,73.5958,72210.0
2020-04-14 10:00:00,82.65,82.66,82.62,82.63,82886.0,73.5958,73.6047,73.5691,73.578,82886.0
2020-04-14 10:30:00,82.64,82.66,82.63,82.64,413822.0,73.5869,73.6047,73.578,73.5869,413822.0
2020-04-14 11:00:00,82.65,82.67,82.64,82.66,232642.0,73.5958,73.6136,73.5869,73.6047,232642.0
2020-04-14 11:30:00,82.64,82.67,82.6,82.64,387994.0,73.5869,73.6136,73.5513,73.5869,387994.0
2020-04-14 12:00:00,82.64,82.67,82.63,82.67,122152.0,73.5869,73.6136,73.578,73.6136,122152.0
2020-04-14 12:30:00,82.66,82.68,82.65,82.67,67703.0,73.6047,73.6225,73.5958,73.6136,67703.0
2020-04-14 13:00:00,82.67,82.69,82.65,82.67,186212.0,73.6136,73.6314,73.5958,73.6136,186212.0
2020-04-14 13:30:00,82.66,82.68,82.64,82.65,109760.0,73.6047,73.6225,73.5869,73.5958,109760.0
2020-04-14 14:00:00,82.65,82.68,82.62,82.65,70795.0,73.5958,73.6225,73.5691,73.5958,70795.0
2020-04-14 14:30:00,82.64,82.67,82.63,82.66,105419.0,73.5869,73.6136,73.578,73.6047,105419.0
2020-04-14 15:00:00,82.66,82.69,82.65,82.65,335592.0,73.6047,73.6314,73.5958,73.5958,335592.0
2020-04-14 15:30:00,82.66,82.66,82.64,82.64,204929.0,73.6047,73.6047,73.5869,73.5869,204929.0
2020-04-15 09:30:00,82.63,82.75,82.63,82.7,77124.0,73.578,73.6849,73.578,73.6403,77124.0
2020-04-15 10:00:00,82.7,82.73,82.68,82.7,99040.0,73.6403,73.667,73.6225,73.6403,99040.0
2020-04-15 10:30:00,82.71,82.73,82.69,82.69,183254.0,73.6492,73.667,73.6314,73.6314,183254.0
2020-04-15 11:00:00,82.7,82.72,82.66,82.69,196239.0,73.6403,73.6581,73.6047,73.6314,196239.0
2020-04-15 11:30:00,82.69,82.73,82.68,82.72,109825.0,73.6314,73.667,73.6225,73.6581,109825.0
2020-04-15 12:00:00,82.73,82.74,82.7,82.71,43583.0,73.667,73.676,73.6403,73.6492,43583.0
2020-04-15 12:30:00,82.71,82.73,82.71,82.72,81550.0,73.6492,73.667,73.6492,73.6581,81550.0
2020-04-15 13:00:00,82.72,82.74,82.71,82.73,218495.0,73.6581,73.676,73.6492,73.667,218495.0
2020-04-15 13:30:00,82.73,82.74,82.71,82.71,107570.0,73.667,73.676,73.6492,73.6492,107570.0
2020-04-15 14:00:00,82.71,82.73,82.71,82.72,89607.0,73.6492,73.667,73.6492,73.6581,89607.0
2020-04-15 14:30:00,82.72,82.75,82.71,82.74,166052.0,73.6581,73.6849,73.6492,73.676,166052.0
2020-04-15 15:00:00,82.75,82.76,82.74,82.75,136566.0,73.6849,73.6938,73.676,73.6849,136566.0
2020-04-15 15:30:00,82.76,82.77,82.73,82.73,148177.0,73.6938,73.7027,73.667,73.667,148177.0
2020-04-16 09:30:00,82.86,82.86,82.75,82.77,226925.0,73.7828,73.7828,73.6849,73.7027,226925.0
2020-04-16 10:00:00,82.75,82.79,82.75,82.79,39655.0,73.6849,73.7205,73.6849,73.7205,39655.0
2020-04-16 10:30:00,82.78,82.8,82.78,82.8,57394.0,73.7116,73.7294,73.7116,73.7294,57394.0
2020-04-16 11:00:00,82.79,82.8,82.76,82.77,78705.0,73.7205,73.7294,73.6938,73.7027,78705.0
2020-04-16 11:30:00,82.77,82.79,82.75,82.78,79265.0,73.7027,73.7205,73.6849,73.7116,79265.0
2020-04-16 12:00:00,82.78,82.78,82.75,82.76,55965.0,73.7116,73.7116,73.6849,73.6938,55965.0
2020-04-16 12:30:00,82.76,82.79,82.75,82.77,49199.0,73.6938,73.7205,73.6849,73.7027,49199.0
2020-04-16 13:00:00,82.77,82.79,82.72,82.77,167560.0,73.7027,73.7205,73.6581,73.7027,167560.0
2020-04-16 13:30:00,82.79,82.79,82.7,82.78,222663.0,73.7205,73.7205,73.6403,73.7116,222663.0
2020-04-16 14:00:00,82.77,82.78,82.7,82.76,108978.0,73.7027,73.7116,73.6403,73.6938,108978.0
2020-04-16 14:30:00,82.76,82.77,82.73,82.76,95668.0,73.6938,73.7027,73.667,73.6938,95668.0
2020-04-16 15:00:00,82.76,82.77,82.72,82.73,215689.0,73.6938,73.7027,73.6581,73.667,215689.0
2020-04-16 15:30:00,82.73,82.76,82.7,82.71,98571.0,73.667,73.6938,73.6403,73.6492,98571.0
2020-04-17 09:30:00,82.87,82.87,82.73,82.77,87558.0,73.7917,73.7917,73.667,73.7027,87558.0
2020-04-17 10:00:00,82.76,82.8,82.76,82.79,78659.0,73.6938,73.7294,73.6938,73.7205,78659.0
2020-04-17 10:30:00,82.79,82.8,82.77,82.79,63626.0,73.7205,73.7294,73.7027,73.7205,63626.0
2020-04-17 11:00:00,82.78,82.79,82.76,82.76,78301.0,73.7116,73.7205,73.6938,73.6938,78301.0
2020-04-17 11:30:00,82.76,82.78,82.73,82.76,422135.0,73.6938,73.7116,73.667,73.6938,422135.0
2020-04-17 12:00:00,82.76,82.76,82.73,82.75,123192.0,73.6938,73.6938,73.667,73.6849,123192.0
2020-04-17 12:30:00,82.75,82.76,82.74,82.75,208289.0,73.6849,73.6938,73.676,73.6849,208289.0
2020-04-17 13:00:00,82.75,82.78,82.75,82.78,77801.0,73.6849,73.7116,73.6849,73.7116,77801.0
2020-04-17 13:30:00,82.77,82.78,82.77,82.77,47688.0,73.7027,73.7116,73.7027,73.7027,47688.0
2020-04-17 14:00:00,82.78,82.78,82.7,82.71,205765.0,73.7116,73.7116,73.6403,73.6492,205765.0
2020-04-17 14:30:00,82.71,82.73,82.71,82.71,91904.0,73.6492,73.667,73.6492,73.6492,91904.0
2020-04-17 15:00:00,82.72,82.73,82.71,82.73,88655.0,73.6581,73.667,73.6492,73.667,88655.0
2020-04-17 15:30:00,82.73,82.75,82.71,82.72,225512.0,73.667,73.6849,73.6492,73.6581,225512.0
2020-04-20 09:30:00,82.81,82.81,82.65,82.66,98799.0,73.7383,73.7383,73.5958,73.6047,98799.0
2020-04-20 10:00:00,82.66,82.68,82.62,82.64,269250.0,73.6047,73.6225,73.5691,73.5869,269250.0
2020-04-20 10:30:00,82.64,82.68,82.63,82.67,90390.0,73.5869,73.6225,73.578,73.6136,90390.0
2020-04-20 11:00:00,82.67,82.69,82.6,82.67,145252.0,73.6136,73.6314,73.5513,73.6136,145252.0
2020-04-20 11:30:00,82.65,82.67,82.63,82.65,48926.0,73.5958,73.6136,73.578,73.5958,48926.0
2020-04-20 12:00:00,82.65,82.67,82.57,82.61,171260.0,73.5958,73.6136,73.5246,73.5602,171260.0
2020-04-20 12:30:00,82.6,82.64,82.6,82.61,154159.0,73.5513,73.5869,73.5513,73.5602,154159.0
2020-04-20 13:00:00,82.6,82.62,82.55,82.62,4216169.0,73.5513,73.5691,73.5068,73.5691,4216169.0
2020-04-20 13:30:00,82.61,82.63,82.55,82.57,753366.0,73.5602,73.578,73.5068,73.5246,753366.0
2020-04-20 14:00:00,82.58,82.6,82.57,82.59,97970.0,73.5335,73.5513,73.5246,73.5424,97970.0
2020-04-20 14:30:00,82.6,82.63,82.58,82.61,143973.0,73.5513,73.578,73.5335,73.5602,143973.0
2020-04-20 15:00:00,82.58,82.63,82.58,82.61,148907.0,73.5335,73.578,73.5335,73.5602,148907.0
2020-04-20 15:30:00,82.63,82.64,82.56,82.57,290026.0,73.578,73.5869,73.5157,73.5246,290026.0
2020-04-21 09:30:00,82.6,82.69,82.57,82.65,214805.0,73.5513,73.6314,73.5246,73.5958,214805.0
2020-04-21 10:00:00,82.64,82.65,82.59,82.59,47740.0,73.5869,73.5958,73.5424,73.5424,47740.0
2020-04-21 10:30:00,82.59,82.6,82.57,82.58,49848.0,73.5424,73.5513,73.5246,73.5335,49848.0
2020-04-21 11:00:00,82.57,82.6,82.56,82.56,137077.0,73.5246,73.5513,73.5157,73.5157,137077.0
2020-04-21 11:30:00,82.56,82.58,82.55,82.58,135905.0,73.5157,73.5335,73.5068,73.5335,135905.0
2020-04-21 12:00:00,82.57,82.6,82.56,82.58,143798.0,73.5246,73.5513,73.5157,73.5335,143798.0
2020-04-21 12:30:00,82.58,82.59,82.55,82.56,120470.0,73.5335,73.5424,73.5068,73.5157,120470.0
2020-04-21 13:00:00,82.56,82.57,82.55,82.56,85173.0,73.5157,73.5246,73.5068,73.5157,85173.0
2020-04-21 13:30:00,82.56,82.56,82.52,82.52,130893.0,73.5157,73.5157,73.4801,73.4801,130893.0
2020-04-21 14:00:00,82.52,82.56,82.52,82.55,102077.0,73.4801,73.5157,73.4801,73.5068,102077.0
2020-04-21 14:30:00,82.55,82.56,82.54,82.55,84153.0,73.5068,73.5157,73.4979,73.5068,84153.0
2020-04-21 15:00:00,82.55,82.58,82.55,82.57,208160.0,73.5068,73.5335,73.5068,73.5246,208160.0
2020-04-21 15:30:00,82.57,82.59,82.55,82.56,135151.0,73.5246,73.5424,73.5068,73.5157,135151.0
2020-04-22 09:30:00,82.59,82.76,82.57,82.59,53834.0,73.5424,73.6938,73.5246,73.5424,53834.0
2020-04-22 10:00:00,82.58,82.6,82.56,82.59,47809.0,73.5335,73.5513,73.5157,73.5424,47809.0
2020-04-22 10:30:00,82.59,82.59,82.56,82.57,37218.0,73.5424,73.5424,73.5157,73.5246,37218.0
2020-04-22 11:00:00,82.58,82.6,82.57,82.6,86273.0,73.5335,73.5513,73.5246,73.5513,86273.0
2020-04-22 11:30:00,82.59,82.59,82.57,82.57,56079.0,73.5424,73.5424,73.5246,73.5246,56079.0
2020-04-22 12:00:00,82.56,82.57,82.54,82.57,42526.0,73.5157,73.5246,73.4979,73.5246,42526.0
2020-04-22 12:30:00,82.57,82.57,82.55,82.56,104734.0,73.5246,73.5246,73.5068,73.5157,104734.0
2020-04-22 13:00:00,82.57,82.58,82.56,82.56,48114.0,73.5246,73.5335,73.5157,73.5157,48114.0
2020-04-22 13:30:00,82.56,82.59,82.56,82.58,37992.0,73.5157,73.5424,73.5157,73.5335,37992.0
2020-04-22 14:00:00,82.58,82.58,82.56,82.57,153698.0,73.5335,73.5335,73.5157,73.5246,153698.0
2020-04-22 14:30:00,82.57,82.65,82.56,82.63,241363.0,73.5246,73.5958,73.5157,73.578,241363.0
2020-04-22 15:00:00,82.62,82.63,82.57,82.6,119620.0,73.5691,73.578,73.5246,73.5513,119620.0
2020-04-22 15:30:00,82.6,82.62,82.57,82.59,126648.0,73.5513,73.5691,73.5246,73.5424,126648.0
2020-04-23 09:30:00,82.66,82.66,82.56,82.58,136796.0,73.6047,73.6047,73.5157,73.5335,136796.0
2020-04-23 10:00:00,82.58,82.6,82.57,82.59,81736.0,73.5335,73.5513,73.5246,73.5424,81736.0
2020-04-23 10:30:00,82.59,82.62,82.59,82.62,50862.0,73.5424,73.5691,73.5424,73.5691,50862.0
2020-04-23 11:00:00,82.62,82.63,82.6,82.61,153836.0,73.5691,73.578,73.5513,73.5602,153836.0
2020-04-23 11:30:00,82.61,82.62,82.6,82.61,35283.0,73.5602,73.5691,73.5513,73.5602,35283.0
2020-04-23 12:00:00,82.61,82.61,82.59,82.6,53676.0,73.5602,73.5602,73.5424,73.5513,53676.0
2020-04-23 12:30:00,82.59,82.62,82.58,82.61,107776.0,73.5424,73.5691,73.5335,73.5602,107776.0
2020-04-23 13:00:00,82.61,82.62,82.6,82.62,36184.0,73.5602,73.5691,73.5513,73.5691,36184.0
2020-04-23 13:30:00,82.61,82.65,82.6,82.63,173111.0,73.5602,73.5958,73.5513,73.578,173111.0
2020-04-23 14:00:00,82.63,82.66,82.63,82.64,118103.0,73.578,73.6047,73.578,73.5869,118103.0
2020-04-23 14:30:00,82.63,82.65,82.63,82.64,125693.0,73.578,73.5958,73.578,73.5869,125693.0
2020-04-23 15:00:00,82.65,82.65,82.63,82.64,99083.0,73.5958,73.5958,73.578,73.5869,99083.0
2020-04-23 15:30:00,82.64,82.64,82.62,82.62,234427.0,73.5869,73.5869,73.5691,73.5691,234427.0
2020-04-24 09:30:00,82.62,82.65,82.6,82.62,120991.0,73.5691,73.5958,73.5513,73.5691,120991.0
2020-04-24 10:00:00,82.61,82.62,82.59,82.6,40260.0,73.5602,73.5691,73.5424,73.5513,40260.0
2020-04-24 10:30:00,82.6,82.61,82.57,82.59,36687.0,73.5513,73.5602,73.5246,73.5424,36687.0
2020-04-24 11:00:00,82.59,82.64,82.58,82.61,80205.0,73.5424,73.5869,73.5335,73.5602,80205.0
2020-04-24 11:30:00,82.62,82.64,82.59,82.62,39651.0,73.5691,73.5869,73.5424,73.5691,39651.0
2020-04-24 12:00:00,82.62,82.63,82.6,82.61,88262.0,73.5691,73.578,73.5513,73.5602,88262.0
2020-04-24 12:30:00,82.61,82.63,82.6,82.62,61478.0,73.5602,73.578,73.5513,73.5691,61478.0
2020-04-24 13:00:00,82.61,82.62,82.58,82.61,173415.0,73.5602,73.5691,73.5335,73.5602,173415.0
2020-04-24 13:30:00,82.6,82.63,82.58,82.6,115743.0,73.5513,73.578,73.5335,73.5513,115743.0
2020-04-24 14:00:00,82.6,82.62,82.58,82.61,85483.0,73.5513,73.5691,73.5335,73.5602,85483.0
2020-04-24 14:30:00,82.62,82.63,82.6,82.6,95553.0,73.5691,73.578,73.5513,73.5513,95553.0
2020-04-24 15:00:00,82.6,82.62,82.59,82.6,91539.0,73.5513,73.5691,73.5424,73.5513,91539.0
2020-04-24 15:30:00,82.59,82.61,82.58,82.59,258979.0,73.5424,73.5602,73.5335,73.5424,258979.0
2020-04-27 09:30:00,82.49,82.62,82.48,82.57,70693.0,73.4533,73.5691,73.4444,73.5246,70693.0
2020-04-27 10:00:00,82.57,82.58,82.55,82.56,67334.0,73.5246,73.5335,73.5068,73.5157,67334.0
2020-04-27 10:30:00,82.56,82.57,82.55,82.56,73732.0,73.5157,73.5246,73.5068,73.5157,73732.0
2020-04-27 11:00:00,82.56,82.56,82.55,82.56,68419.0,73.5157,73.5157,73.5068,73.5157,68419.0
2020-04-27 11:30:00,82.56,82.57,82.55,82.56,57608.0,73.5157,73.5246,73.5068,73.5157,57608.0
2020-04-27 12:00:00,82.57,82.59,82.56,82.58,84386.0,73.5246,73.5424,73.5157,73.5335,84386.0
2020-04-27 12:30:00,82.58,82.58,82.54,82.58,88376.0,73.5335,73.5335,73.4979,73.5335,88376.0
2020-04-27 13:00:00,82.58,82.58,82.57,82.58,44908.0,73.5335,73.5335,73.5246,73.5335,44908.0
2020-04-27 13:30:00,82.57,82.61,82.57,82.59,187571.0,73.5246,73.5602,73.5246,73.5424,187571.0
2020-04-27 14:00:00,82.59,82.6,82.55,82.55,105229.0,73.5424,73.5513,73.5068,73.5068,105229.0
2020-04-27 14:30:00,82.55,82.57,82.54,82.56,133129.0,73.5068,73.5246,73.4979,73.5157,133129.0
2020-04-27 15:00:00,82.56,82.57,82.53,82.56,311298.0,73.5157,73.5246,73.489,73.5157,311298.0
2020-04-27 15:30:00,82.56,82.57,82.55,82.56,205605.0,73.5157,73.5246,73.5068,73.5157,205605.0
2020-04-28 09:30:00,82.56,82.62,82.56,82.6,80922.0,73.5157,73.5691,73.5157,73.5513,80922.0
2020-04-28 10:00:00,82.61,82.62,82.59,82.61,107220.0,73.5602,73.5691,73.5424,73.5602,107220.0
2020-04-28 10:30:00,82.6,82.62,82.58,82.6,132452.0,73.5513,73.5691,73.5335,73.5513,132452.0
2020-04-28 11:00:00,82.59,82.6,82.58,82.59,67891.0,73.5424,73.5513,73.5335,73.5424,67891.0
2020-04-28 11:30:00,82.59,82.61,82.59,82.61,60814.0,73.5424,73.5602,73.5424,73.5602,60814.0
2020-04-28 12:00:00,82.6,82.61,82.59,82.59,52453.0,73.5513,73.5602,73.5424,73.5424,52453.0
2020-04-28 12:30:00,82.61,82.61,82.59,82.59,78569.0,73.5602,73.5602,73.5424,73.5424,78569.0
2020-04-28 13:00:00,82.6,82.61,82.57,82.59,89637.0,73.5513,73.5602,73.5246,73.5424,89637.0
2020-04-28 13:30:00,82.59,82.61,82.59,82.6,54486.0,73.5424,73.5602,73.5424,73.5513,54486.0
2020-04-28 14:00:00,82.6,82.62,82.59,82.6,96822.0,73.5513,73.5691,73.5424,73.5513,96822.0
2020-04-28 14:30:00,82.61,82.62,82.59,82.6,83718.0,73.5602,73.5691,73.5424,73.5513,83718.0
2020-04-28 15:00:00,82.6,82.62,82.59,82.61,91683.0,73.5513,73.5691,73.5424,73.5602,91683.0
2020-04-28 15:30:00,82.6,82.61,82.58,82.6,102566.0,73.5513,73.5602,73.5335,73.5513,102566.0
2020-04-29 09:30:00,82.65,82.7,82.64,82.69,136612.0,73.5958,73.6403,73.5869,73.6314,136612.0
2020-04-29 10:00:00,82.69,82.72,82.68,82.69,241551.0,73.6314,73.6581,73.6225,73.6314,241551.0
2020-04-29 10:30:00,82.69,82.7,82.68,82.69,56533.0,73.6314,73.6403,73.6225,73.6314,56533.0
2020-04-29 11:00:00,82.69,82.69,82.68,82.69,37814.0,73.6314,73.6314,73.6225,73.6314,37814.0
2020-04-29 11:30:00,82.69,82.69,82.67,82.67,53158.0,73.6314,73.6314,73.6136,73.6136,53158.0
2020-04-29 12:00:00,82.68,82.7,82.67,82.7,55160.0,73.6225,73.6403,73.6136,73.6403,55160.0
2020-04-29 12:30:00,82.69,82.7,82.64,82.67,132940.0,73.6314,73.6403,73.5869,73.6136,132940.0
2020-04-29 13:00:00,82.68,82.71,82.66,82.7,92447.0,73.6225,73.6492,73.6047,73.6403,92447.0
2020-04-29 13:30:00,82.7,82.71,82.69,82.7,114094.0,73.6403,73.6492,73.6314,73.6403,114094.0
2020-04-29 14:00:00,82.69,82.71,82.65,82.67,150601.0,73.6314,73.6492,73.5958,73.6136,150601.0
2020-04-29 14:30:00,82.68,82.7,82.67,82.68,105971.0,73.6225,73.6403,73.6136,73.6225,105971.0
2020-04-29 15:00:00,82.68,82.7,82.68,82.7,105836.0,73.6225,73.6403,73.6225,73.6403,105836.0
2020-04-29 15:30:00,82.7,82.7,82.68,82.7,174368.0,73.6403,73.6403,73.6225,73.6403,174368.0
2020-04-30 09:30:00,82.79,82.79,82.65,82.71,96582.0,73.7205,73.7205,73.5958,73.6492,96582.0
2020-04-30 10:00:00,82.7,82.73,82.7,82.72,86461.0,73.6403,73.667,73.6403,73.6581,86461.0
2020-04-30 10:30:00,82.72,82.74,82.72,82.72,57801.0,73.6581,73.676,73.6581,73.6581,57801.0
2020-04-30 11:00:00,82.73,82.74,82.71,82.73,440999.0,73.667,73.676,73.6492,73.667,440999.0
2020-04-30 11:30:00,82.74,82.74,82.73,82.74,48592.0,73.676,73.676,73.667,73.676,48592.0
2020-04-30 12:00:00,82.73,82.74,82.73,82.73,41617.0,73.667,73.676,73.667,73.667,41617.0
2020-04-30 12:30:00,82.74,82.75,82.73,82.74,113547.0,73.676,73.6849,73.667,73.676,113547.0
2020-04-30 13:00:00,82.74,82.75,82.73,82.74,30085.0,73.676,73.6849,73.667,73.676,30085.0
2020-04-30 13:30:00,82.73,82.74,82.71,82.72,68479.0,73.667,73.676,73.6492,73.6581,68479.0
2020-04-30 14:00:00,82.71,82.73,82.7,82.71,315270.0,73.6492,73.667,73.6403,73.6492,315270.0
2020-04-30 14:30:00,82.72,82.73,82.68,82.71,190682.0,73.6581,73.667,73.6225,73.6492,190682.0
2020-04-30 15:00:00,82.7,82.72,82.66,82.67,151646.0,73.6403,73.6581,73.6047,73.6136,151646.0
2020-04-30 15:30:00,82.67,82.71,82.65,82.7,177629.0,73.6136,73.6492,73.5958,73.6403,177629.0
2020-05-01 09:30:00,82.6,82.6,82.49,82.52,183039.0,73.6728,73.6728,73.5747,73.6014,183039.0
2020-05-01 10:00:00,82.51,82.52,82.5,82.52,76250.0,73.5925,73.6014,73.5836,73.6014,76250.0
2020-05-01 10:30:00,82.52,82.53,82.51,82.52,87490.0,73.6014,73.6103,73.5925,73.6014,87490.0
2020-05-01 11:00:00,82.52,82.54,82.51,82.53,49032.0,73.6014,73.6192,73.5925,73.6103,49032.0
2020-05-01 11:30:00,82.53,82.53,82.51,82.53,52445.0,73.6103,73.6103,73.5925,73.6103,52445.0
2020-05-01 12:00:00,82.53,82.54,82.51,82.53,36368.0,73.6103,73.6192,73.5925,73.6103,36368.0
2020-05-01 12:30:00,82.53,82.55,82.52,82.53,156104.0,73.6103,73.6282,73.6014,73.6103,156104.0
2020-05-01 13:00:00,82.53,82.54,82.52,82.54,96589.0,73.6103,73.6192,73.6014,73.6192,96589.0
2020-05-01 13:30:00,82.54,82.55,82.53,82.53,134772.0,73.6192,73.6282,73.6103,73.6103,134772.0
2020-05-01 14:00:00,82.54,82.54,82.52,82.54,114538.0,73.6192,73.6192,73.6014,73.6192,114538.0
2020-05-01 14:30:00,82.54,82.55,82.52,82.55,151459.0,73.6192,73.6282,73.6014,73.6282,151459.0
2020-05-01 15:00:00,82.54,82.56,82.53,82.54,272237.0,73.6192,73.6371,73.6103,73.6192,272237.0
2020-05-01 15:30:00,82.55,82.56,82.52,82.54,181901.0,73.6282,73.6371,73.6014,73.6192,181901.0
2020-05-04 09:30:00,82.64,82.64,82.56,82.58,114597.0,73.7084,73.7084,73.6371,73.6549,114597.0
2020-05-04 10:00:00,82.58,82.59,82.57,82.58,45224.0,73.6549,73.6638,73.646,73.6549,45224.0
2020-05-04 10:30:00,82.57,82.58,82.57,82.57,41610.0,73.646,73.6549,73.646,73.646,41610.0
2020-05-04 11:00:00,82.58,82.6,82.56,82.59,177686.0,73.6549,73.6728,73.6371,73.6638,177686.0
2020-05-04 11:30:00,82.6,82.6,82.58,82.58,49792.0,73.6728,73.6728,73.6549,73.6549,49792.0
2020-05-04 12:00:00,82.59,82.59,82.57,82.57,97646.0,73.6638,73.6638,73.646,73.646,97646.0
2020-05-04 12:30:00,82.58,82.58,82.56,82.58,210539.0,73.6549,73.6549,73.6371,73.6549,210539.0
2020-05-04 13:00:00,82.58,82.58,82.57,82.58,118254.0,73.6549,73.6549,73.646,73.6549,118254.0
2020-05-04 13:30:00,82.57,82.58,82.56,82.58,142579.0,73.646,73.6549,73.6371,73.6549,142579.0
2020-05-04 14:00:00,82.57,82.58,82.55,82.56,128801.0,73.646,73.6549,73.6282,73.6371,128801.0
2020-05-04 14:30:00,82.55,82.58,82.55,82.56,261003.0,73.6282,73.6549,73.6282,73.6371,261003.0
2020-05-04 15:00:00,82.56,82.58,82.56,82.57,122637.0,73.6371,73.6549,73.6371,73.646,122637.0
2020-05-04 15:30:00,82.56,82.57,82.56,82.56,99420.0,73.6371,73.646,73.6371,73.6371,99420.0
2020-05-05 09:30:00,82.66,82.66,82.55,82.57,132788.0,73.7263,73.7263,73.6282,73.646,132788.0
2020-05-05 10:00:00,82.56,82.59,82.56,82.57,150262.0,73.6371,73.6638,73.6371,73.646,150262.0
2020-05-05 10:30:00,82.58,82.58,82.56,82.57,60206.0,73.6549,73.6549,73.6371,73.646,60206.0
2020-05-05 11:00:00,82.58,82.59,82.56,82.56,82008.0,73.6549,73.6638,73.6371,73.6371,82008.0
2020-05-05 11:30:00,82.56,82.58,82.56,82.56,184209.0,73.6371,73.6549,73.6371,73.6371,184209.0
2020-05-05 12:00:00,82.56,82.58,82.56,82.58,125176.0,73.6371,73.6549,73.6371,73.6549,125176.0
2020-05-05 12:30:00,82.57,82.6,82.56,82.6,154537.0,73.646,73.6728,73.6371,73.6728,154537.0
2020-05-05 13:00:00,82.59,82.6,82.58,82.59,79289.0,73.6638,73.6728,73.6549,73.6638,79289.0
2020-05-05 13:30:00,82.59,82.6,82.58,82.58,52637.0,73.6638,73.6728,73.6549,73.6549,52637.0
2020-05-05 14:00:00,82.59,82.6,82.57,82.58,143329.0,73.6638,73.6728,73.646,73.6549,143329.0
2020-05-05 14:30:00,82.59,82.59,82.57,82.57,167217.0,73.6638,73.6638,73.646,73.646,167217.0
2020-05-05 15:00:00,82.58,82.59,82.56,82.56,121063.0,73.6549,73.6638,73.6371,73.6371,121063.0
2020-05-05 15:30:00,82.57,82.59,82.56,82.57,90134.0,73.646,73.6638,73.6371,73.646,90134.0
2020-05-06 09:30:00,82.61,82.61,82.53,82.54,85321.0,73.6817,73.6817,73.6103,73.6192,85321.0
2020-05-06 10:00:00,82.54,82.55,82.53,82.55,50318.0,73.6192,73.6282,73.6103,73.6282,50318.0
2020-05-06 10:30:00,82.55,82.56,82.54,82.56,49695.0,73.6282,73.6371,73.6192,73.6371,49695.0
2020-05-06 11:00:00,82.56,82.57,82.55,82.56,45107.0,73.6371,73.646,73.6282,73.6371,45107.0
2020-05-06 11:30:00,82.55,82.57,82.55,82.56,44487.0,73.6282,73.646,73.6282,73.6371,44487.0
2020-05-06 12:00:00,82.56,82.57,82.55,82.56,45156.0,73.6371,73.646,73.6282,73.6371,45156.0
2020-05-06 12:30:00,82.56,82.57,82.55,82.57,53833.0,73.6371,73.646,73.6282,73.646,53833.0
2020-05-06 13:00:00,82.56,82.57,82.56,82.56,46647.0,73.6371,73.646,73.6371,73.6371,46647.0
2020-05-06 13:30:00,82.56,82.58,82.56,82.57,64863.0,73.6371,73.6549,73.6371,73.646,64863.0
2020-05-06 14:00:00,82.58,82.58,82.56,82.57,138675.0,73.6549,73.6549,73.6371,73.646,138675.0
2020-05-06 14:30:00,82.56,82.59,82.56,82.56,184431.0,73.6371,73.6638,73.6371,73.6371,184431.0
2020-05-06 15:00:00,82.56,82.57,82.56,82.56,110768.0,73.6371,73.646,73.6371,73.6371,110768.0
2020-05-06 15:30:00,82.56,82.58,82.55,82.55,217949.0,73.6371,73.6549,73.6282,73.6282,217949.0
2020-05-07 09:30:00,82.6,82.6,82.56,82.59,130689.0,73.6728,73.6728,73.6371,73.6638,130689.0
2020-05-07 10:00:00,82.59,82.59,82.56,82.58,82928.0,73.6638,73.6638,73.6371,73.6549,82928.0
2020-05-07 10:30:00,82.57,82.6,82.57,82.59,85429.0,73.646,73.6728,73.646,73.6638,85429.0
2020-05-07 11:00:00,82.59,82.61,82.58,82.59,217478.0,73.6638,73.6817,73.6549,73.6638,217478.0
2020-05-07 11:30:00,82.59,82.61,82.58,82.59,118051.0,73.6638,73.6817,73.6549,73.6638,118051.0
2020-05-07 12:00:00,82.6,82.62,82.59,82.61,120391.0,73.6728,73.6906,73.6638,73.6817,120391.0
2020-05-07 12:30:00,82.61,82.64,82.6,82.62,180957.0,73.6817,73.7084,73.6728,73.6906,180957.0
2020-05-07 13:00:00,82.62,82.64,82.6,82.63,190526.0,73.6906,73.7084,73.6728,73.6995,190526.0
2020-05-07 13:30:00,82.62,82.63,82.6,82.61,145647.0,73.6906,73.6995,73.6728,73.6817,145647.0
2020-05-07 14:00:00,82.61,82.64,82.61,82.62,122249.0,73.6817,73.7084,73.6817,73.6906,122249.0
2020-05-07 14:30:00,82.61,82.64,82.6,82.63,234572.0,73.6817,73.7084,73.6728,73.6995,234572.0
2020-05-07 15:00:00,82.62,82.63,82.6,82.61,148779.0,73.6906,73.6995,73.6728,73.6817,148779.0
2020-05-07 15:30:00,82.62,82.62,82.59,82.61,392502.0,73.6906,73.6906,73.6638,73.6817,392502.0
2020-05-08 09:30:00,82.64,82.68,82.62,82.65,133533.0,73.7084,73.7441,73.6906,73.7174,133533.0
2020-05-08 10:00:00,82.64,82.67,82.63,82.67,248875.0,73.7084,73.7352,73.6995,73.7352,248875.0
2020-05-08 10:30:00,82.67,82.72,82.66,82.7,66147.0,73.7352,73.7798,73.7263,73.762,66147.0
2020-05-08 11:00:00,82.71,82.71,82.69,82.7,40610.0,73.7709,73.7709,73.753,73.762,40610.0
2020-05-08 11:30:00,82.7,82.7,82.69,82.69,47018.0,73.762,73.762,73.753,73.753,47018.0
2020-05-08 12:00:00,82.7,82.7,82.68,82.68,51209.0,73.762,73.762,73.7441,73.7441,51209.0
2020-05-08 12:30:00,82.68,82.69,82.68,82.69,66612.0,73.7441,73.753,73.7441,73.753,66612.0
2020-05-08 13:00:00,82.68,82.68,82.67,82.68,42125.0,73.7441,73.7441,73.7352,73.7441,42125.0
2020-05-08 13:30:00,82.67,82.68,82.67,82.67,152574.0,73.7352,73.7441,73.7352,73.7352,152574.0
2020-05-08 14:00:00,82.67,82.68,82.64,82.66,96296.0,73.7352,73.7441,73.7084,73.7263,96296.0
2020-05-08 14:30:00,82.65,82.66,82.62,82.63,77980.0,73.7174,73.7263,73.6906,73.6995,77980.0
2020-05-08 15:00:00,82.64,82.64,82.62,82.62,115894.0,73.7084,73.7084,73.6906,73.6906,115894.0
2020-05-08 15:30:00,82.63,82.66,82.62,82.66,103400.0,73.6995,73.7263,73.6906,73.7263,103400.0
2020-05-11 09:30:00,82.67,82.68,82.63,82.64,139956.0,73.7352,73.7441,73.6995,73.7084,139956.0
2020-05-11 10:00:00,82.63,82.64,82.61,82.63,163112.0,73.6995,73.7084,73.6817,73.6995,163112.0
2020-05-11 10:30:00,82.63,82.63,82.61,82.62,147885.0,73.6995,73.6995,73.6817,73.6906,147885.0
2020-05-11 11:00:00,82.62,82.62,82.6,82.61,104777.0,73.6906,73.6906,73.6728,73.6817,104777.0
2020-05-11 11:30:00,82.61,82.62,82.6,82.61,116593.0,73.6817,73.6906,73.6728,73.6817,116593.0
2020-05-11 12:00:00,82.61,82.62,82.6,82.62,81350.0,73.6817,73.6906,73.6728,73.6906,81350.0
2020-05-11 12:30:00,82.62,82.63,82.61,82.63,124188.0,73.6906,73.6995,73.6817,73.6995,124188.0
2020-05-11 13:00:00,82.63,82.64,82.62,82.63,118292.0,73.6995,73.7084,73.6906,73.6995,118292.0
2020-05-11 13:30:00,82.63,82.63,82.61,82.63,115828.0,73.6995,73.6995,73.6817,73.6995,115828.0
2020-05-11 14:00:00,82.63,82.63,82.61,82.62,153887.0,73.6995,73.6995,73.6817,73.6906,153887.0
2020-05-11 14:30:00,82.62,82.63,82.61,82.62,203237.0,73.6906,73.6995,73.6817,73.6906,203237.0
2020-05-11 15:00:00,82.61,82.63,82.61,82.62,161582.0,73.6817,73.6995,73.6817,73.6906,161582.0
2020-05-11 15:30:00,82.61,82.63,82.55,82.55,322744.0,73.6817,73.6995,73.6282,73.6282,322744.0
2020-05-12 09:30:00,82.72,82.72,82.59,82.62,85251.0,73.7798,73.7798,73.6638,73.6906,85251.0
2020-05-12 10:00:00,82.62,82.64,82.6,82.64,133245.0,73.6906,73.7084,73.6728,73.7084,133245.0
2020-05-12 10:30:00,82.64,82.65,82.63,82.64,65491.0,73.7084,73.7174,73.6995,73.7084,65491.0
2020-05-12 11:00:00,82.64,82.65,82.64,82.65,50709.0,73.7084,73.7174,73.7084,73.7174,50709.0
2020-05-12 11:30:00,82.65,82.65,82.64,82.64,66421.0,73.7174,73.7174,73.7084,73.7084,66421.0
2020-05-12 12:00:00,82.65,82.65,82.64,82.65,77426.0,73.7174,73.7174,73.7084,73.7174,77426.0
2020-05-12 12:30:00,82.65,82.67,82.64,82.66,115024.0,73.7174,73.7352,73.7084,73.7263,115024.0
2020-05-12 13:00:00,82.67,82.69,82.66,82.69,121949.0,73.7352,73.753,73.7263,73.753,121949.0
2020-05-12 13:30:00,82.68,82.69,82.68,82.69,210339.0,73.7441,73.753,73.7441,73.753,210339.0
2020-05-12 14:00:00,82.68,82.69,82.68,82.69,78445.0,73.7441,73.753,73.7441,73.753,78445.0
2020-05-12 14:30:00,82.69,82.69,82.68,82.68,123142.0,73.753,73.753,73.7441,73.7441,123142.0
2020-05-12 15:00:00,82.69,82.69,82.68,82.69,64630.0,73.753,73.753,73.7441,73.753,64630.0
2020-05-12 15:30:00,82.69,82.69,82.67,82.67,100812.0,73.753,73.753,73.7352,73.7352,100812.0
2020-05-13 09:30:00,82.75,82.75,82.66,82.7,118881.0,73.8066,73.8066,73.7263,73.762,118881.0
2020-05-13 10:00:00,82.7,82.72,82.7,82.7,141203.0,73.762,73.7798,73.762,73.762,141203.0
2020-05-13 10:30:00,82.7,82.72,82.69,82.72,100113.0,73.762,73.7798,73.753,73.7798,100113.0
2020-05-13 11:00:00,82.72,82.73,82.71,82.72,110956.0,73.7798,73.7887,73.7709,73.7798,110956.0
2020-05-13 11:30:00,82.72,82.74,82.72,82.73,34456.0,73.7798,73.7976,73.7798,73.7887,34456.0
2020-05-13 12:00:00,82.73,82.73,82.7,82.71,111796.0,73.7887,73.7887,73.762,73.7709,111796.0
2020-05-13 12:30:00,82.72,82.73,82.71,82.71,83941.0,73.7798,73.7887,73.7709,73.7709,83941.0
2020-05-13 13:00:00,82.72,82.72,82.7,82.7,64943.0,73.7798,73.7798,73.762,73.762,64943.0
2020-05-13 13:30:00,82.7,82.71,82.69,82.71,72014.0,73.762,73.7709,73.753,73.7709,72014.0
2020-05-13 14:00:00,82.71,82.71,82.7,82.7,102510.0,73.7709,73.7709,73.762,73.762,102510.0
2020-05-13 14:30:00,82.7,82.71,82.7,82.7,71577.0,73.762,73.7709,73.762,73.762,71577.0
2020-05-13 15:00:00,82.7,82.72,82.7,82.72,89847.0,73.762,73.7798,73.762,73.7798,89847.0
2020-05-13 15:30:00,82.71,82.72,82.7,82.71,91034.0,73.7709,73.7798,73.762,73.7709,91034.0
2020-05-14 09:30:00,82.75,82.75,82.71,82.71,188112.0,73.8066,73.8066,73.7709,73.7709,188112.0
2020-05-14 10:00:00,82.72,82.72,82.7,82.72,103987.0,73.7798,73.7798,73.762,73.7798,103987.0
2020-05-14 10:30:00,82.72,82.73,82.71,82.73,170866.0,73.7798,73.7887,73.7709,73.7887,170866.0
2020-05-14 11:00:00,82.72,82.74,82.72,82.73,98544.0,73.7798,73.7976,73.7798,73.7887,98544.0
2020-05-14 11:30:00,82.73,82.75,82.71,82.75,175485.0,73.7887,73.8066,73.7709,73.8066,175485.0
2020-05-14 12:00:00,82.75,82.76,82.73,82.74,97410.0,73.8066,73.8155,73.7887,73.7976,97410.0
2020-05-14 12:30:00,82.73,82.74,82.72,82.73,80542.0,73.7887,73.7976,73.7798,73.7887,80542.0
2020-05-14 13:00:00,82.73,82.74,82.72,82.74,93076.0,73.7887,73.7976,73.7798,73.7976,93076.0
2020-05-14 13:30:00,82.74,82.74,82.71,82.72,50923.0,73.7976,73.7976,73.7709,73.7798,50923.0
2020-05-14 14:00:00,82.72,82.74,82.71,82.74,128618.0,73.7798,73.7976,73.7709,73.7976,128618.0
2020-05-14 14:30:00,82.74,82.76,82.73,82.73,298657.0,73.7976,73.8155,73.7887,73.7887,298657.0
2020-05-14 15:00:00,82.74,82.74,82.72,82.72,80088.0,73.7976,73.7976,73.7798,73.7798,80088.0
2020-05-14 15:30:00,82.73,82.73,82.71,82.71,148024.0,73.7887,73.7887,73.7709,73.7709,148024.0
2020-05-15 09:30:00,82.73,82.75,82.73,82.74,200963.0,73.7887,73.8066,73.7887,73.7976,200963.0
2020-05-15 10:00:00,82.75,82.75,82.73,82.73,102586.0,73.8066,73.8066,73.7887,73.7887,102586.0
2020-05-15 10:30:00,82.74,82.75,82.72,82.73,127593.0,73.7976,73.8066,73.7798,73.7887,127593.0
2020-05-15 11:00:00,82.72,82.75,82.72,82.72,166161.0,73.7798,73.8066,73.7798,73.7798,166161.0
2020-05-15 11:30:00,82.73,82.74,82.72,82.74,51191.0,73.7887,73.7976,73.7798,73.7976,51191.0
2020-05-15 12:00:00,82.74,82.74,82.72,82.73,126205.0,73.7976,73.7976,73.7798,73.7887,126205.0
2020-05-15 12:30:00,82.73,82.75,82.72,82.73,116555.0,73.7887,73.8066,73.7798,73.7887,116555.0
2020-05-15 13:00:00,82.73,82.74,82.71,82.74,213728.0,73.7887,73.7976,73.7709,73.7976,213728.0
2020-05-15 13:30:00,82.73,82.74,82.72,82.73,114192.0,73.7887,73.7976,73.7798,73.7887,114192.0
2020-05-15 14:00:00,82.73,82.75,82.72,82.75,161857.0,73.7887,73.8066,73.7798,73.8066,161857.0
2020-05-15 14:30:00,82.75,82.76,82.73,82.75,126180.0,73.8066,73.8155,73.7887,73.8066,126180.0
2020-05-15 15:00:00,82.74,82.76,82.74,82.76,240640.0,73.7976,73.8155,73.7976,73.8155,240640.0
2020-05-15 15:30:00,82.76,82.76,82.74,82.75,135551.0,73.8155,73.8155,73.7976,73.8066,135551.0
2020-05-18 09:30:00,82.84,83.0,82.74,82.75,202468.0,73.8868,74.0295,73.7976,73.8066,202468.0
2020-05-18 10:00:00,82.74,82.75,82.73,82.74,57802.0,73.7976,73.8066,73.7887,73.7976,57802.0
2020-05-18 10:30:00,82.75,82.75,82.72,82.72,70888.0,73.8066,73.8066,73.7798,73.7798,70888.0
2020-05-18 11:00:00,82.73,82.73,82.71,82.71,71487.0,73.7887,73.7887,73.7709,73.7709,71487.0
2020-05-18 11:30:00,82.72,82.73,82.71,82.73,66467.0,73.7798,73.7887,73.7709,73.7887,66467.0
2020-05-18 12:00:00,82.72,82.74,82.72,82.73,58191.0,73.7798,73.7976,73.7798,73.7887,58191.0
2020-05-18 12:30:00,82.74,82.74,82.73,82.73,90370.0,73.7976,73.7976,73.7887,73.7887,90370.0
2020-05-18 13:00:00,82.73,82.74,82.72,82.72,87074.0,73.7887,73.7976,73.7798,73.7798,87074.0
2020-05-18 13:30:00,82.72,82.73,82.72,82.72,34674.0,73.7798,73.7887,73.7798,73.7798,34674.0
2020-05-18 14:00:00,82.73,82.73,82.71,82.71,76652.0,73.7887,73.7887,73.7709,73.7709,76652.0
2020-05-18 14:30:00,82.72,82.72,82.7,82.7,117551.0,73.7798,73.7798,73.762,73.762,117551.0
2020-05-18 15:00:00,82.7,82.73,82.7,82.7,136547.0,73.762,73.7887,73.762,73.762,136547.0
2020-05-18 15:30:00,82.7,82.72,82.7,82.72,124552.0,73.762,73.7798,73.762,73.7798,124552.0
2020-05-19 09:30:00,82.7,82.77,82.7,82.76,80460.0,73.762,73.8244,73.762,73.8155,80460.0
2020-05-19 10:00:00,82.75,82.77,82.74,82.77,102744.0,73.8066,73.8244,73.7976,73.8244,102744.0
2020-05-19 10:30:00,82.77,82.77,82.74,82.75,68348.0,73.8244,73.8244,73.7976,73.8066,68348.0
2020-05-19 11:00:00,82.75,82.77,82.74,82.76,58339.0,73.8066,73.8244,73.7976,73.8155,58339.0
2020-05-19 11:30:00,82.76,82.76,82.75,82.76,82019.0,73.8155,73.8155,73.8066,73.8155,82019.0
2020-05-19 12:00:00,82.76,82.77,82.75,82.77,58804.0,73.8155,73.8244,73.8066,73.8244,58804.0
2020-05-19 12:30:00,82.77,82.78,82.76,82.78,94554.0,73.8244,73.8333,73.8155,73.8333,94554.0
2020-05-19 13:00:00,82.78,82.79,82.76,82.79,86254.0,73.8333,73.8422,73.8155,73.8422,86254.0
2020-05-19 13:30:00,82.79,82.79,82.76,82.78,108516.0,73.8422,73.8422,73.8155,73.8333,108516.0
2020-05-19 14:00:00,82.78,82.8,82.77,82.8,103143.0,73.8333,73.8511,73.8244,73.8511,103143.0
2020-05-19 14:30:00,82.79,82.8,82.78,82.78,101490.0,73.8422,73.8511,73.8333,73.8333,101490.0
2020-05-19 15:00:00,82.79,82.81,82.78,82.8,167055.0,73.8422,73.8601,73.8333,73.8511,167055.0
2020-05-19 15:30:00,82.8,82.8,82.77,82.79,191827.0,73.8511,73.8511,73.8244,73.8422,191827.0
2020-05-20 09:30:00,82.81,82.82,82.79,82.81,59213.0,73.8601,73.869,73.8422,73.8601,59213.0
2020-05-20 10:00:00,82.81,82.81,82.78,82.79,62835.0,73.8601,73.8601,73.8333,73.8422,62835.0
2020-05-20 10:30:00,82.8,82.81,82.79,82.8,68004.0,73.8511,73.8601,73.8422,73.8511,68004.0
2020-05-20 11:00:00,82.8,82.81,82.79,82.81,144606.0,73.8511,73.8601,73.8422,73.8601,144606.0
2020-05-20 11:30:00,82.8,82.84,82.8,82.82,1074782.0,73.8511,73.8868,73.8511,73.869,1074782.0
2020-05-20 12:00:00,82.83,82.83,82.81,82.81,51604.0,73.8779,73.8779,73.8601,73.8601,51604.0
2020-05-20 12:30:00,82.81,82.82,82.81,82.81,73836.0,73.8601,73.869,73.8601,73.8601,73836.0
2020-05-20 13:00:00,82.82,82.84,82.81,82.84,91978.0,73.869,73.8868,73.8601,73.8868,91978.0
2020-05-20 13:30:00,82.84,82.86,82.83,82.85,74334.0,73.8868,73.9047,73.8779,73.8957,74334.0
2020-05-20 14:00:00,82.85,82.87,82.83,82.86,94182.0,73.8957,73.9136,73.8779,73.9047,94182.0
2020-05-20 14:30:00,82.87,82.87,82.84,82.86,137373.0,73.9136,73.9136,73.8868,73.9047,137373.0
2020-05-20 15:00:00,82.86,82.86,82.83,82.84,125777.0,73.9047,73.9047,73.8779,73.8868,125777.0
2020-05-20 15:30:00,82.84,82.86,82.82,82.82,148119.0,73.8868,73.9047,73.869,73.869,148119.0
2020-05-21 09:30:00,82.86,82.87,82.85,82.86,73636.0,73.9047,73.9136,73.8957,73.9047,73636.0
2020-05-21 10:00:00,82.86,82.86,82.85,82.86,32131.0,73.9047,73.9047,73.8957,73.9047,32131.0
2020-05-21 10:30:00,82.86,82.87,82.85,82.86,146029.0,73.9047,73.9136,73.8957,73.9047,146029.0
2020-05-21 11:00:00,82.87,82.87,82.85,82.87,87486.0,73.9136,73.9136,73.8957,73.9136,87486.0
2020-05-21 11:30:00,82.87,82.87,82.84,82.85,65054.0,73.9136,73.9136,73.8868,73.8957,65054.0
2020-05-21 12:00:00,82.85,82.86,82.83,82.84,393025.0,73.8957,73.9047,73.8779,73.8868,393025.0
2020-05-21 12:30:00,82.84,82.85,82.84,82.85,53295.0,73.8868,73.8957,73.8868,73.8957,53295.0
2020-05-21 13:00:00,82.85,82.85,82.84,82.84,85903.0,73.8957,73.8957,73.8868,73.8868,85903.0
2020-05-21 13:30:00,82.84,82.85,82.84,82.85,64388.0,73.8868,73.8957,73.8868,73.8957,64388.0
2020-05-21 14:00:00,82.85,82.85,82.84,82.84,120749.0,73.8957,73.8957,73.8868,73.8868,120749.0
2020-05-21 14:30:00,82.84,82.85,82.84,82.84,146873.0,73.8868,73.8957,73.8868,73.8868,146873.0
2020-05-21 15:00:00,82.84,82.86,82.84,82.85,123896.0,73.8868,73.9047,73.8868,73.8957,123896.0
2020-05-21 15:30:00,82.84,82.85,82.77,82.77,353203.0,73.8868,73.8957,73.8244,73.8244,353203.0
2020-05-22 09:30:00,82.85,82.9,82.76,82.86,111764.0,73.8957,73.9403,73.8155,73.9047,111764.0
2020-05-22 10:00:00,82.86,82.86,82.85,82.86,139169.0,73.9047,73.9047,73.8957,73.9047,139169.0
2020-05-22 10:30:00,82.86,82.86,82.85,82.86,77482.0,73.9047,73.9047,73.8957,73.9047,77482.0
2020-05-22 11:00:00,82.86,82.86,82.84,82.84,98628.0,73.9047,73.9047,73.8868,73.8868,98628.0
2020-05-22 11:30:00,82.84,82.86,82.84,82.84,103092.0,73.8868,73.9047,73.8868,73.8868,103092.0
2020-05-22 12:00:00,82.85,82.86,82.84,82.86,73879.0,73.8957,73.9047,73.8868,73.9047,73879.0
2020-05-22 12:30:00,82.86,82.86,82.85,82.86,100923.0,73.9047,73.9047,73.8957,73.9047,100923.0
2020-05-22 13:00:00,82.85,82.86,82.85,82.86,43347.0,73.8957,73.9047,73.8957,73.9047,43347.0
2020-05-22 13:30:00,82.86,82.86,82.85,82.86,33113.0,73.9047,73.9047,73.8957,73.9047,33113.0
2020-05-22 14:00:00,82.86,82.87,82.85,82.87,113840.0,73.9047,73.9136,73.8957,73.9136,113840.0
2020-05-22 14:30:00,82.87,82.87,82.86,82.87,65834.0,73.9136,73.9136,73.9047,73.9136,65834.0
2020-05-22 15:00:00,82.87,82.88,82.86,82.86,138280.0,73.9136,73.9225,73.9047,73.9047,138280.0
2020-05-22 15:30:00,82.86,82.86,82.84,82.86,87185.0,73.9047,73.9047,73.8868,73.9047,87185.0
2020-05-26 09:30:00,82.83,82.88,82.81,82.88,160178.0,73.8779,73.9225,73.8601,73.9225,160178.0
2020-05-26 10:00:00,82.87,82.88,82.84,82.86,70371.0,73.9136,73.9225,73.8868,73.9047,70371.0
2020-05-26 10:30:00,82.86,82.86,82.83,82.85,85392.0,73.9047,73.9047,73.8779,73.8957,85392.0
2020-05-26 11:00:00,82.85,82.86,82.83,82.84,78099.0,73.8957,73.9047,73.8779,73.8868,78099.0
2020-05-26 11:30:00,82.84,82.85,82.82,82.84,132900.0,73.8868,73.8957,73.869,73.8868,132900.0
2020-05-26 12:00:00,82.84,82.87,82.83,82.85,206573.0,73.8868,73.9136,73.8779,73.8957,206573.0
2020-05-26 12:30:00,82.85,82.86,82.83,82.84,122691.0,73.8957,73.9047,73.8779,73.8868,122691.0
2020-05-26 13:00:00,82.84,82.86,82.83,82.86,158429.0,73.8868,73.9047,73.8779,73.9047,158429.0
2020-05-26 13:30:00,82.86,82.88,82.85,82.87,227283.0,73.9047,73.9225,73.8957,73.9136,227283.0
2020-05-26 14:00:00,82.87,82.88,82.86,82.88,206938.0,73.9136,73.9225,73.9047,73.9225,206938.0
2020-05-26 14:30:00,82.88,82.9,82.87,82.89,319986.0,73.9225,73.9403,73.9136,73.9314,319986.0
2020-05-26 15:00:00,82.9,82.9,82.88,82.89,221068.0,73.9403,73.9403,73.9225,73.9314,221068.0
2020-05-26 15:30:00,82.88,82.89,82.85,82.88,380834.0,73.9225,73.9314,73.8957,73.9225,380834.0
2020-05-27 09:30:00,82.88,82.9,82.86,82.87,175377.0,73.9225,73.9403,73.9047,73.9136,175377.0
2020-05-27 10:00:00,82.87,82.87,82.84,82.84,156313.0,73.9136,73.9136,73.8868,73.8868,156313.0
2020-05-27 10:30:00,82.85,82.87,82.84,82.86,103811.0,73.8957,73.9136,73.8868,73.9047,103811.0
2020-05-27 11:00:00,82.85,82.88,82.85,82.87,114175.0,73.8957,73.9225,73.8957,73.9136,114175.0
2020-05-27 11:30:00,82.87,82.87,82.86,82.87,99387.0,73.9136,73.9136,73.9047,73.9136,99387.0
2020-05-27 12:00:00,82.86,82.88,82.84,82.88,132401.0,73.9047,73.9225,73.8868,73.9225,132401.0
2020-05-27 12:30:00,82.88,82.88,82.86,82.87,119080.0,73.9225,73.9225,73.9047,73.9136,119080.0
2020-05-27 13:00:00,82.87,82.89,82.86,82.88,103277.0,73.9136,73.9314,73.9047,73.9225,103277.0
2020-05-27 13:30:00,82.88,82.89,82.86,82.87,106714.0,73.9225,73.9314,73.9047,73.9136,106714.0
2020-05-27 14:00:00,82.87,82.88,82.86,82.88,104642.0,73.9136,73.9225,73.9047,73.9225,104642.0
2020-05-27 14:30:00,82.88,82.88,82.86,82.87,101151.0,73.9225,73.9225,73.9047,73.9136,101151.0
2020-05-27 15:00:00,82.88,82.9,82.86,82.89,186785.0,73.9225,73.9403,73.9047,73.9314,186785.0
2020-05-27 15:30:00,82.89,82.89,82.88,82.89,95792.0,73.9314,73.9314,73.9225,73.9314,95792.0
2020-05-28 09:30:00,82.89,82.92,82.88,82.92,202063.0,73.9314,73.9582,73.9225,73.9582,202063.0
2020-05-28 10:00:00,82.91,82.93,82.91,82.92,47716.0,73.9493,73.9671,73.9493,73.9582,47716.0
2020-05-28 10:30:00,82.92,82.94,82.92,82.94,106750.0,73.9582,73.976,73.9582,73.976,106750.0
2020-05-28 11:00:00,82.94,82.94,82.92,82.93,56527.0,73.976,73.976,73.9582,73.9671,56527.0
2020-05-28 11:30:00,82.93,82.94,82.92,82.92,57007.0,73.9671,73.976,73.9582,73.9582,57007.0
2020-05-28 12:00:00,82.92,82.93,82.91,82.92,47846.0,73.9582,73.9671,73.9493,73.9582,47846.0
2020-05-28 12:30:00,82.93,82.93,82.91,82.92,118231.0,73.9671,73.9671,73.9493,73.9582,118231.0
2020-05-28 13:00:00,82.92,82.93,82.91,82.92,82096.0,73.9582,73.9671,73.9493,73.9582,82096.0
2020-05-28 13:30:00,82.92,82.92,82.91,82.92,155283.0,73.9582,73.9582,73.9493,73.9582,155283.0
2020-05-28 14:00:00,82.91,82.93,82.91,82.92,141699.0,73.9493,73.9671,73.9493,73.9582,141699.0
2020-05-28 14:30:00,82.92,82.94,82.91,82.93,248482.0,73.9582,73.976,73.9493,73.9671,248482.0
2020-05-28 15:00:00,82.92,82.94,82.92,82.93,139818.0,73.9582,73.976,73.9582,73.9671,139818.0
2020-05-28 15:30:00,82.92,82.94,82.91,82.92,267604.0,73.9582,73.976,73.9493,73.9582,267604.0
2020-05-29 09:30:00,82.98,82.98,82.95,82.95,135268.0,74.0117,74.0117,73.9849,73.9849,135268.0
2020-05-29 10:00:00,82.96,82.97,82.95,82.97,53511.0,73.9939,74.0028,73.9849,74.0028,53511.0
2020-05-29 10:30:00,82.97,82.99,82.96,82.98,73244.0,74.0028,74.0206,73.9939,74.0117,73244.0
2020-05-29 11:00:00,82.99,82.99,82.97,82.97,169938.0,74.0206,74.0206,74.0028,74.0028,169938.0
2020-05-29 11:30:00,82.97,82.99,82.96,82.98,148055.0,74.0028,74.0206,73.9939,74.0117,148055.0
2020-05-29 12:00:00,82.98,82.99,82.97,82.98,48980.0,74.0117,74.0206,74.0028,74.0117,48980.0
2020-05-29 12:30:00,82.98,82.98,82.95,82.98,145823.0,74.0117,74.0117,73.9849,74.0117,145823.0
2020-05-29 13:00:00,82.97,82.99,82.96,82.97,97767.0,74.0028,74.0206,73.9939,74.0028,97767.0
2020-05-29 13:30:00,82.97,82.97,82.95,82.97,108250.0,74.0028,74.0028,73.9849,74.0028,108250.0
2020-05-29 14:00:00,82.97,82.98,82.95,82.96,134870.0,74.0028,74.0117,73.9849,73.9939,134870.0
2020-05-29 14:30:00,82.96,82.99,82.95,82.99,109143.0,73.9939,74.0206,73.9849,74.0206,109143.0
2020-05-29 15:00:00,83.0,83.0,82.98,82.99,117305.0,74.0295,74.0295,74.0117,74.0206,117305.0
2020-05-29 15:30:00,82.98,83.01,82.98,83.01,255815.0,74.0117,74.0384,74.0117,74.0384,255815.0
2020-06-01 09:30:00,82.9,82.96,82.85,82.87,184697.0,74.0581,74.1117,74.0135,74.0313,184697.0
2020-06-01 10:00:00,82.87,82.87,82.86,82.87,116926.0,74.0313,74.0313,74.0224,74.0313,116926.0
2020-06-01 10:30:00,82.87,82.88,82.86,82.88,43977.0,74.0313,74.0403,74.0224,74.0403,43977.0
2020-06-01 11:00:00,82.88,82.88,82.85,82.88,168057.0,74.0403,74.0403,74.0135,74.0403,168057.0
2020-06-01 11:30:00,82.88,82.89,82.87,82.89,188683.0,74.0403,74.0492,74.0313,74.0492,188683.0
2020-06-01 12:00:00,82.88,82.89,82.88,82.88,42595.0,74.0403,74.0492,74.0403,74.0403,42595.0
2020-06-01 12:30:00,82.89,82.9,82.88,82.89,126959.0,74.0492,74.0581,74.0403,74.0492,126959.0
2020-06-01 13:00:00,82.9,82.9,82.89,82.89,51428.0,74.0581,74.0581,74.0492,74.0492,51428.0
2020-06-01 13:30:00,82.89,82.9,82.88,82.9,134928.0,74.0492,74.0581,74.0403,74.0581,134928.0
2020-06-01 14:00:00,82.9,82.9,82.89,82.9,214681.0,74.0581,74.0581,74.0492,74.0581,214681.0
2020-06-01 14:30:00,82.9,82.91,82.88,82.91,187315.0,74.0581,74.0671,74.0403,74.0671,187315.0
2020-06-01 15:00:00,82.91,82.92,82.9,82.91,139320.0,74.0671,74.076,74.0581,74.0671,139320.0
2020-06-01 15:30:00,82.91,82.92,82.89,82.91,223341.0,74.0671,74.076,74.0492,74.0671,223341.0
2020-06-02 09:30:00,82.92,82.95,82.9,82.91,128299.0,74.076,74.1028,74.0581,74.0671,128299.0
2020-06-02 10:00:00,82.92,82.93,82.91,82.92,43631.0,74.076,74.0849,74.0671,74.076,43631.0
2020-06-02 10:30:00,82.91,82.92,82.91,82.92,65092.0,74.0671,74.076,74.0671,74.076,65092.0
2020-06-02 11:00:00,82.92,82.92,82.9,82.91,101198.0,74.076,74.076,74.0581,74.0671,101198.0
2020-06-02 11:30:00,82.9,82.92,82.9,82.92,69629.0,74.0581,74.076,74.0581,74.076,69629.0
2020-06-02 12:00:00,82.92,82.92,82.91,82.92,65687.0,74.076,74.076,74.0671,74.076,65687.0
2020-06-02 12:30:00,82.92,82.92,82.91,82.91,190670.0,74.076,74.076,74.0671,74.0671,190670.0
2020-06-02 13:00:00,82.91,82.92,82.9,82.91,129745.0,74.0671,74.076,74.0581,74.0671,129745.0
2020-06-02 13:30:00,82.91,82.92,82.9,82.91,323496.0,74.0671,74.076,74.0581,74.0671,323496.0
2020-06-02 14:00:00,82.91,82.91,82.9,82.91,95762.0,74.0671,74.0671,74.0581,74.0671,95762.0
2020-06-02 14:30:00,82.9,82.91,82.9,82.91,99772.0,74.0581,74.0671,74.0581,74.0671,99772.0
2020-06-02 15:00:00,82.91,82.94,82.9,82.9,405971.0,74.0671,74.0939,74.0581,74.0581,405971.0
2020-06-02 15:30:00,82.91,82.92,82.9,82.91,381388.0,74.0671,74.076,74.0581,74.0671,381388.0
2020-06-03 09:30:00,82.91,82.93,82.87,82.88,100885.0,74.0671,74.0849,74.0313,74.0403,100885.0
2020-06-03 10:00:00,82.88,82.88,82.85,82.86,93546.0,74.0403,74.0403,74.0135,74.0224,93546.0
2020-06-03 10:30:00,82.86,82.86,82.82,82.84,234728.0,74.0224,74.0224,73.9867,74.0045,234728.0
2020-06-03 11:00:00,82.84,82.86,82.83,82.86,81720.0,74.0045,74.0224,73.9956,74.0224,81720.0
2020-06-03 11:30:00,82.86,82.87,82.84,82.87,204892.0,74.0224,74.0313,74.0045,74.0313,204892.0
2020-06-03 12:00:00,82.87,82.87,82.85,82.86,198939.0,74.0313,74.0313,74.0135,74.0224,198939.0
2020-06-03 12:30:00,82.85,82.86,82.85,82.85,92691.0,74.0135,74.0224,74.0135,74.0135,92691.0
2020-06-03 13:00:00,82.86,82.86,82.85,82.86,55584.0,74.0224,74.0224,74.0135,74.0224,55584.0
2020-06-03 13:30:00,82.86,82.86,82.85,82.86,59248.0,74.0224,74.0224,74.0135,74.0224,59248.0
2020-06-03 14:00:00,82.86,82.86,82.85,82.85,122556.0,74.0224,74.0224,74.0135,74.0135,122556.0
2020-06-03 14:30:00,82.86,82.86,82.83,82.84,145989.0,74.0224,74.0224,73.9956,74.0045,145989.0
2020-06-03 15:00:00,82.84,82.85,82.8,82.85,733938.0,74.0045,74.0135,73.9688,74.0135,733938.0
2020-06-03 15:30:00,82.84,82.85,82.81,82.84,314008.0,74.0045,74.0135,73.9777,74.0045,314008.0
2020-06-04 09:30:00,82.88,82.9,82.8,82.81,235121.0,74.0403,74.0581,73.9688,73.9777,235121.0
2020-06-04 10:00:00,82.81,82.82,82.8,82.82,114093.0,73.9777,73.9867,73.9688,73.9867,114093.0
2020-06-04 10:30:00,82.82,82.84,82.82,82.83,127347.0,73.9867,74.0045,73.9867,73.9956,127347.0
2020-06-04 11:00:00,82.83,82.84,82.82,82.83,132140.0,73.9956,74.0045,73.9867,73.9956,132140.0
2020-06-04 11:30:00,82.84,82.84,82.82,82.84,184549.0,74.0045,74.0045,73.9867,74.0045,184549.0
2020-06-04 12:00:00,82.84,82.84,82.76,82.81,255552.0,74.0045,74.0045,73.9331,73.9777,255552.0
2020-06-04 12:30:00,82.81,82.82,82.8,82.81,99462.0,73.9777,73.9867,73.9688,73.9777,99462.0
2020-06-04 13:00:00,82.81,82.81,82.79,82.81,152347.0,73.9777,73.9777,73.9599,73.9777,152347.0
2020-06-04 13:30:00,82.81,82.81,82.8,82.81,83486.0,73.9777,73.9777,73.9688,73.9777,83486.0
2020-06-04 14:00:00,82.81,82.82,82.8,82.81,112929.0,73.9777,73.9867,73.9688,73.9777,112929.0
2020-06-04 14:30:00,82.82,82.82,82.8,82.82,213843.0,73.9867,73.9867,73.9688,73.9867,213843.0
2020-06-04 15:00:00,82.81,82.83,82.81,82.81,123234.0,73.9777,73.9956,73.9777,73.9777,123234.0
2020-06-04 15:30:00,82.81,82.82,82.8,82.8,160699.0,73.9777,73.9867,73.9688,73.9688,160699.0
2020-06-05 09:30:00,82.83,82.83,82.77,82.78,135581.0,73.9956,73.9956,73.942,73.9509,135581.0
2020-06-05 10:00:00,82.78,82.79,82.76,82.78,364956.0,73.9509,73.9599,73.9331,73.9509,364956.0
2020-06-05 10:30:00,82.78,82.79,82.77,82.77,102019.0,73.9509,73.9599,73.942,73.942,102019.0
2020-06-05 11:00:00,82.77,82.78,82.76,82.76,93046.0,73.942,73.9509,73.9331,73.9331,93046.0
2020-06-05 11:30:00,82.77,82.78,82.76,82.77,88615.0,73.942,73.9509,73.9331,73.942,88615.0
2020-06-05 12:00:00,82.78,82.78,82.77,82.77,84456.0,73.9509,73.9509,73.942,73.942,84456.0
2020-06-05 12:30:00,82.78,82.78,82.76,82.77,97767.0,73.9509,73.9509,73.9331,73.942,97767.0
2020-06-05 13:00:00,82.76,82.77,82.76,82.76,72187.0,73.9331,73.942,73.9331,73.9331,72187.0
2020-06-05 13:30:00,82.77,82.77,82.75,82.75,72179.0,73.942,73.942,73.9241,73.9241,72179.0
2020-06-05 14:00:00,82.76,82.77,82.75,82.75,113734.0,73.9331,73.942,73.9241,73.9241,113734.0
2020-06-05 14:30:00,82.76,82.78,82.75,82.77,147639.0,73.9331,73.9509,73.9241,73.942,147639.0
2020-06-05 15:00:00,82.76,82.77,82.71,82.71,255325.0,73.9331,73.942,73.8884,73.8884,255325.0
2020-06-05 15:30:00,82.71,82.76,82.71,82.74,214780.0,73.8884,73.9331,73.8884,73.9152,214780.0
2020-06-08 09:30:00,82.77,82.82,82.77,82.81,133216.0,73.942,73.9867,73.942,73.9777,133216.0
2020-06-08 10:00:00,82.81,82.83,82.81,82.83,426469.0,73.9777,73.9956,73.9777,73.9956,426469.0
2020-06-08 10:30:00,82.82,82.83,82.81,82.81,91103.0,73.9867,73.9956,73.9777,73.9777,91103.0
2020-06-08 11:00:00,82.81,82.82,82.81,82.81,110615.0,73.9777,73.9867,73.9777,73.9777,110615.0
2020-06-08 11:30:00,82.81,82.82,82.8,82.8,74869.0,73.9777,73.9867,73.9688,73.9688,74869.0
2020-06-08 12:00:00,82.81,82.81,82.78,82.79,373301.0,73.9777,73.9777,73.9509,73.9599,373301.0
2020-06-08 12:30:00,82.8,82.8,82.78,82.8,224246.0,73.9688,73.9688,73.9509,73.9688,224246.0
2020-06-08 13:00:00,82.8,82.8,82.76,82.79,343512.0,73.9688,73.9688,73.9331,73.9599,343512.0
2020-06-08 13:30:00,82.8,82.8,82.79,82.8,224594.0,73.9688,73.9688,73.9599,73.9688,224594.0
2020-06-08 14:00:00,82.8,82.81,82.79,82.81,268559.0,73.9688,73.9777,73.9599,73.9777,268559.0
2020-06-08 14:30:00,82.81,82.81,82.78,82.78,340037.0,73.9777,73.9777,73.9509,73.9509,340037.0
2020-06-08 15:00:00,82.78,82.79,82.77,82.78,108414.0,73.9509,73.9599,73.942,73.9509,108414.0
2020-06-08 15:30:00,82.78,82.79,82.76,82.76,351613.0,73.9509,73.9599,73.9331,73.9331,351613.0
2020-06-09 09:30:00,82.85,82.85,82.78,82.81,166648.0,74.0135,74.0135,73.9509,73.9777,166648.0
2020-06-09 10:00:00,82.81,82.81,82.78,82.79,147443.0,73.9777,73.9777,73.9509,73.9599,147443.0
2020-06-09 10:30:00,82.79,82.82,82.78,82.81,142594.0,73.9599,73.9867,73.9509,73.9777,142594.0
2020-06-09 11:00:00,82.81,82.83,82.8,82.82,89143.0,73.9777,73.9956,73.9688,73.9867,89143.0
2020-06-09 11:30:00,82.82,82.84,82.81,82.83,695116.0,73.9867,74.0045,73.9777,73.9956,695116.0
2020-06-09 12:00:00,82.83,82.83,82.81,82.81,128593.0,73.9956,73.9956,73.9777,73.9777,128593.0
2020-06-09 12:30:00,82.81,82.84,82.81,82.82,137708.0,73.9777,74.0045,73.9777,73.9867,137708.0
2020-06-09 13:00:00,82.82,82.83,82.81,82.81,169301.0,73.9867,73.9956,73.9777,73.9777,169301.0
2020-06-09 13:30:00,82.81,82.85,82.81,82.84,125940.0,73.9777,74.0135,73.9777,74.0045,125940.0
2020-06-09 14:00:00,82.83,82.84,82.81,82.81,193678.0,73.9956,74.0045,73.9777,73.9777,193678.0
2020-06-09 14:30:00,82.81,82.84,82.79,82.81,265489.0,73.9777,74.0045,73.9599,73.9777,265489.0
2020-06-09 15:00:00,82.81,82.85,82.8,82.83,342311.0,73.9777,74.0135,73.9688,73.9956,342311.0
2020-06-09 15:30:00,82.83,82.85,82.81,82.81,314380.0,73.9956,74.0135,73.9777,73.9777,314380.0
2020-06-10 09:30:00,82.87,82.9,82.83,82.84,178948.0,74.0313,74.0581,73.9956,74.0045,178948.0
2020-06-10 10:00:00,82.84,82.85,82.83,82.84,222802.0,74.0045,74.0135,73.9956,74.0045,222802.0
2020-06-10 10:30:00,82.85,82.87,82.83,82.84,127723.0,74.0135,74.0313,73.9956,74.0045,127723.0
2020-06-10 11:00:00,82.84,82.86,82.84,82.86,112804.0,74.0045,74.0224,74.0045,74.0224,112804.0
2020-06-10 11:30:00,82.86,82.87,82.85,82.85,216094.0,74.0224,74.0313,74.0135,74.0135,216094.0
2020-06-10 12:00:00,82.85,82.87,82.85,82.87,106151.0,74.0135,74.0313,74.0135,74.0313,106151.0
2020-06-10 12:30:00,82.87,82.87,82.85,82.86,120042.0,74.0313,74.0313,74.0135,74.0224,120042.0
2020-06-10 13:00:00,82.86,82.87,82.86,82.87,44016.0,74.0224,74.0313,74.0224,74.0313,44016.0
2020-06-10 13:30:00,82.87,82.87,82.86,82.87,80464.0,74.0313,74.0313,74.0224,74.0313,80464.0
2020-06-10 14:00:00,82.87,82.94,82.85,82.92,202282.0,74.0313,74.0939,74.0135,74.076,202282.0
2020-06-10 14:30:00,82.92,82.94,82.91,82.92,142216.0,74.076,74.0939,74.0671,74.076,142216.0
2020-06-10 15:00:00,82.92,82.93,82.87,82.91,312580.0,74.076,74.0849,74.0313,74.0671,312580.0
2020-06-10 15:30:00,82.92,82.96,82.91,82.95,238058.0,74.076,74.1117,74.0671,74.1028,238058.0
2020-06-11 09:30:00,82.97,83.0,82.91,82.91,154238.0,74.1207,74.1475,74.0671,74.0671,154238.0
2020-06-11 10:00:00,82.92,82.92,82.89,82.9,146822.0,74.076,74.076,74.0492,74.0581,146822.0
2020-06-11 10:30:00,82.9,82.92,82.89,82.91,159639.0,74.0581,74.076,74.0492,74.0671,159639.0
2020-06-11 11:00:00,82.9,82.91,82.87,82.91,179304.0,74.0581,74.0671,74.0313,74.0671,179304.0
2020-06-11 11:30:00,82.91,82.91,82.89,82.9,110356.0,74.0671,74.0671,74.0492,74.0581,110356.0
2020-06-11 12:00:00,82.9,82.91,82.89,82.89,150049.0,74.0581,74.0671,74.0492,74.0492,150049.0
2020-06-11 12:30:00,82.9,82.9,82.86,82.87,93616.0,74.0581,74.0581,74.0224,74.0313,93616.0
2020-06-11 13:00:00,82.87,82.89,82.86,82.89,108511.0,74.0313,74.0492,74.0224,74.0492,108511.0
2020-06-11 13:30:00,82.89,82.9,82.88,82.89,123970.0,74.0492,74.0581,74.0403,74.0492,123970.0
2020-06-11 14:00:00,82.89,82.91,82.88,82.89,190644.0,74.0492,74.0671,74.0403,74.0492,190644.0
2020-06-11 14:30:00,82.88,82.9,82.88,82.9,93665.0,74.0403,74.0581,74.0403,74.0581,93665.0
2020-06-11 15:00:00,82.89,82.92,82.86,82.87,501584.0,74.0492,74.076,74.0224,74.0313,501584.0
2020-06-11 15:30:00,82.87,82.87,82.83,82.83,170749.0,74.0313,74.0313,73.9956,73.9956,170749.0
2020-06-12 09:30:00,82.89,82.91,82.83,82.86,122201.0,74.0492,74.0671,73.9956,74.0224,122201.0
2020-06-12 10:00:00,82.87,82.87,82.84,82.84,118755.0,74.0313,74.0313,74.0045,74.0045,118755.0
2020-06-12 10:30:00,82.84,82.87,82.84,82.87,92769.0,74.0045,74.0313,74.0045,74.0313,92769.0
2020-06-12 11:00:00,82.87,82.87,82.84,82.84,139216.0,74.0313,74.0313,74.0045,74.0045,139216.0
2020-06-12 11:30:00,82.85,82.87,82.84,82.86,55719.0,74.0135,74.0313,74.0045,74.0224,55719.0
2020-06-12 12:00:00,82.87,82.87,82.86,82.86,75525.0,74.0313,74.0313,74.0224,74.0224,75525.0
2020-06-12 12:30:00,82.87,82.87,82.85,82.86,77281.0,74.0313,74.0313,74.0135,74.0224,77281.0
2020-06-12 13:00:00,82.87,82.87,82.84,82.86,61351.0,74.0313,74.0313,74.0045,74.0224,61351.0
2020-06-12 13:30:00,82.86,82.88,82.86,82.86,94711.0,74.0224,74.0403,74.0224,74.0224,94711.0
2020-06-12 14:00:00,82.87,82.87,82.86,82.87,72591.0,74.0313,74.0313,74.0224,74.0313,72591.0
2020-06-12 14:30:00,82.87,82.88,82.86,82.88,80164.0,74.0313,74.0403,74.0224,74.0403,80164.0
2020-06-12 15:00:00,82.87,82.88,82.87,82.88,120287.0,74.0313,74.0403,74.0313,74.0403,120287.0
2020-06-12 15:30:00,82.88,82.89,82.86,82.86,179801.0,74.0403,74.0492,74.0224,74.0224,179801.0
2020-06-15 09:30:00,82.88,82.88,82.84,82.86,144013.0,74.0403,74.0403,74.0045,74.0224,144013.0
2020-06-15 10:00:00,82.86,82.88,82.85,82.87,90959.0,74.0224,74.0403,74.0135,74.0313,90959.0
2020-06-15 10:30:00,82.87,82.89,82.86,82.87,131339.0,74.0313,74.0492,74.0224,74.0313,131339.0
2020-06-15 11:00:00,82.88,82.89,82.87,82.88,147668.0,74.0403,74.0492,74.0313,74.0403,147668.0
2020-06-15 11:30:00,82.89,82.91,82.87,82.91,115047.0,74.0492,74.0671,74.0313,74.0671,115047.0
2020-06-15 12:00:00,82.91,82.91,82.9,82.91,99167.0,74.0671,74.0671,74.0581,74.0671,99167.0
2020-06-15 12:30:00,82.91,82.91,82.9,82.91,94707.0,74.0671,74.0671,74.0581,74.0671,94707.0
2020-06-15 13:00:00,82.9,82.91,82.9,82.91,80178.0,74.0581,74.0671,74.0581,74.0671,80178.0
2020-06-15 13:30:00,82.91,82.91,82.9,82.91,67647.0,74.0671,74.0671,74.0581,74.0671,67647.0
2020-06-15 14:00:00,82.9,83.07,82.9,83.03,247646.0,74.0581,74.21,74.0581,74.1743,247646.0
2020-06-15 14:30:00,83.03,83.06,82.99,83.06,74968.0,74.1743,74.2011,74.1385,74.2011,74968.0
2020-06-15 15:00:00,83.06,83.07,83.05,83.06,99381.0,74.2011,74.21,74.1921,74.2011,99381.0
2020-06-15 15:30:00,83.06,83.07,83.02,83.02,194537.0,74.2011,74.21,74.1653,74.1653,194537.0
2020-06-16 09:30:00,83.14,83.14,83.02,83.03,88939.0,74.2725,74.2725,74.1653,74.1743,88939.0
2020-06-16 10:00:00,83.03,83.03,83.01,83.02,76257.0,74.1743,74.1743,74.1564,74.1653,76257.0
2020-06-16 10:30:00,83.01,83.04,83.0,83.04,277031.0,74.1564,74.1832,74.1475,74.1832,277031.0
2020-06-16 11:00:00,83.05,83.05,83.01,83.02,200653.0,74.1921,74.1921,74.1564,74.1653,200653.0
2020-06-16 11:30:00,83.03,83.03,83.02,83.03,98793.0,74.1743,74.1743,74.1653,74.1743,98793.0
2020-06-16 12:00:00,83.02,83.04,83.01,83.02,145767.0,74.1653,74.1832,74.1564,74.1653,145767.0
2020-06-16 12:30:00,83.02,83.06,83.01,83.05,88850.0,74.1653,74.2011,74.1564,74.1921,88850.0
2020-06-16 13:00:00,83.06,83.06,83.03,83.06,61562.0,74.2011,74.2011,74.1743,74.2011,61562.0
2020-06-16 13:30:00,83.06,83.06,83.04,83.05,120044.0,74.2011,74.2011,74.1832,74.1921,120044.0
2020-06-16 14:00:00,83.04,83.05,83.03,83.05,72374.0,74.1832,74.1921,74.1743,74.1921,72374.0
2020-06-16 14:30:00,83.05,83.05,83.02,83.04,154066.0,74.1921,74.1921,74.1653,74.1832,154066.0
2020-06-16 15:00:00,83.04,83.04,83.02,83.03,162997.0,74.1832,74.1832,74.1653,74.1743,162997.0
2020-06-16 15:30:00,83.03,83.03,83.0,83.0,83665.0,74.1743,74.1743,74.1475,74.1475,83665.0
2020-06-17 09:30:00,83.02,83.05,82.98,82.99,99457.0,74.1653,74.1921,74.1296,74.1385,99457.0
2020-06-17 10:00:00,82.99,82.99,82.97,82.99,56410.0,74.1385,74.1385,74.1207,74.1385,56410.0
2020-06-17 10:30:00,82.98,83.0,82.98,82.99,93396.0,74.1296,74.1475,74.1296,74.1385,93396.0
2020-06-17 11:00:00,83.0,83.0,82.98,82.98,50274.0,74.1475,74.1475,74.1296,74.1296,50274.0
2020-06-17 11:30:00,82.99,82.99,82.98,82.99,79077.0,74.1385,74.1385,74.1296,74.1385,79077.0
2020-06-17 12:00:00,82.98,83.01,82.98,83.0,101792.0,74.1296,74.1564,74.1296,74.1475,101792.0
2020-06-17 12:30:00,83.0,83.01,82.99,83.0,143224.0,74.1475,74.1564,74.1385,74.1475,143224.0
2020-06-17 13:00:00,83.0,83.02,82.99,83.01,1421902.0,74.1475,74.1653,74.1385,74.1564,1421902.0
2020-06-17 13:30:00,83.0,83.02,83.0,83.02,466512.0,74.1475,74.1653,74.1475,74.1653,466512.0
2020-06-17 14:00:00,83.02,83.03,83.01,83.03,238200.0,74.1653,74.1743,74.1564,74.1743,238200.0
2020-06-17 14:30:00,83.02,83.03,83.01,83.03,55267.0,74.1653,74.1743,74.1564,74.1743,55267.0
2020-06-17 15:00:00,83.03,83.05,83.0,83.01,93455.0,74.1743,74.1921,74.1475,74.1564,93455.0
2020-06-17 15:30:00,83.01,83.01,83.0,83.01,83320.0,74.1564,74.1564,74.1475,74.1564,83320.0
2020-06-18 09:30:00,83.02,83.05,83.0,83.01,50380.0,74.1653,74.1921,74.1475,74.1564,50380.0
2020-06-18 10:00:00,83.0,83.01,83.0,83.01,59151.0,74.1475,74.1564,74.1475,74.1564,59151.0
2020-06-18 10:30:00,83.0,83.01,82.97,82.98,75731.0,74.1475,74.1564,74.1207,74.1296,75731.0
2020-06-18 11:00:00,82.98,83.0,82.97,82.99,205775.0,74.1296,74.1475,74.1207,74.1385,205775.0
2020-06-18 11:30:00,82.99,83.0,82.98,82.99,28288.0,74.1385,74.1475,74.1296,74.1385,28288.0
2020-06-18 12:00:00,82.99,83.0,82.98,82.99,59484.0,74.1385,74.1475,74.1296,74.1385,59484.0
2020-06-18 12:30:00,82.98,83.01,82.98,82.99,166761.0,74.1296,74.1564,74.1296,74.1385,166761.0
2020-06-18 13:00:00,82.98,83.01,82.98,83.0,483062.0,74.1296,74.1564,74.1296,74.1475,483062.0
2020-06-18 13:30:00,83.0,83.01,82.99,83.0,122931.0,74.1475,74.1564,74.1385,74.1475,122931.0
2020-06-18 14:00:00,83.01,83.01,82.99,83.01,103942.0,74.1564,74.1564,74.1385,74.1564,103942.0
2020-06-18 14:30:00,83.0,83.01,83.0,83.01,66142.0,74.1475,74.1564,74.1475,74.1564,66142.0
2020-06-18 15:00:00,83.0,83.01,83.0,83.01,49389.0,74.1475,74.1564,74.1475,74.1564,49389.0
2020-06-18 15:30:00,83.01,83.02,83.0,83.0,164648.0,74.1564,74.1653,74.1475,74.1475,164648.0
2020-06-19 09:30:00,82.98,83.02,82.98,83.02,55831.0,74.1296,74.1653,74.1296,74.1653,55831.0
2020-06-19 10:00:00,83.02,83.02,83.0,83.02,118469.0,74.1653,74.1653,74.1475,74.1653,118469.0
2020-06-19 10:30:00,83.02,83.02,83.0,83.01,42770.0,74.1653,74.1653,74.1475,74.1564,42770.0
2020-06-19 11:00:00,83.01,83.03,83.0,83.01,51629.0,74.1564,74.1743,74.1475,74.1564,51629.0
2020-06-19 11:30:00,83.01,83.01,83.0,83.0,49255.0,74.1564,74.1564,74.1475,74.1475,49255.0
2020-06-19 12:00:00,83.01,83.02,83.0,83.01,380285.0,74.1564,74.1653,74.1475,74.1564,380285.0
2020-06-19 12:30:00,83.01,83.01,83.0,83.0,73006.0,74.1564,74.1564,74.1475,74.1475,73006.0
2020-06-19 13:00:00,83.01,83.02,83.0,83.0,63630.0,74.1564,74.1653,74.1475,74.1475,63630.0
2020-06-19 13:30:00,83.01,83.01,83.0,83.01,71892.0,74.1564,74.1564,74.1475,74.1564,71892.0
2020-06-19 14:00:00,83.01,83.01,83.0,83.01,85176.0,74.1564,74.1564,74.1475,74.1564,85176.0
2020-06-19 14:30:00,83.01,83.02,83.0,83.02,79525.0,74.1564,74.1653,74.1475,74.1653,79525.0
2020-06-19 15:00:00,83.02,83.02,83.01,83.02,81236.0,74.1653,74.1653,74.1564,74.1653,81236.0
2020-06-19 15:30:00,83.02,83.02,83.0,83.0,107679.0,74.1653,74.1653,74.1475,74.1475,107679.0
2020-06-22 09:30:00,83.03,83.04,83.01,83.03,114267.0,74.1743,74.1832,74.1564,74.1743,114267.0
2020-06-22 10:00:00,83.03,83.03,83.02,83.02,33922.0,74.1743,74.1743,74.1653,74.1653,33922.0
2020-06-22 10:30:00,83.03,83.03,83.01,83.03,194756.0,74.1743,74.1743,74.1564,74.1743,194756.0
2020-06-22 11:00:00,83.03,83.04,83.02,83.03,84817.0,74.1743,74.1832,74.1653,74.1743,84817.0
2020-06-22 11:30:00,83.02,83.03,83.02,83.03,69641.0,74.1653,74.1743,74.1653,74.1743,69641.0
2020-06-22 12:00:00,83.03,83.03,83.02,83.03,68257.0,74.1743,74.1743,74.1653,74.1743,68257.0
2020-06-22 12:30:00,83.03,83.03,83.02,83.03,81993.0,74.1743,74.1743,74.1653,74.1743,81993.0
2020-06-22 13:00:00,83.03,83.03,83.01,83.03,82281.0,74.1743,74.1743,74.1564,74.1743,82281.0
2020-06-22 13:30:00,83.03,83.03,83.02,83.03,72520.0,74.1743,74.1743,74.1653,74.1743,72520.0
2020-06-22 14:00:00,83.03,83.03,83.02,83.03,99905.0,74.1743,74.1743,74.1653,74.1743,99905.0
2020-06-22 14:30:00,83.02,83.03,83.02,83.03,78152.0,74.1653,74.1743,74.1653,74.1743,78152.0
2020-06-22 15:00:00,83.02,83.03,83.02,83.03,84638.0,74.1653,74.1743,74.1653,74.1743,84638.0
2020-06-22 15:30:00,83.03,83.04,83.02,83.02,140143.0,74.1743,74.1832,74.1653,74.1653,140143.0
2020-06-23 09:30:00,83.01,83.04,83.0,83.04,92115.0,74.1564,74.1832,74.1475,74.1832,92115.0
2020-06-23 10:00:00,83.04,83.05,83.02,83.03,105077.0,74.1832,74.1921,74.1653,74.1743,105077.0
2020-06-23 10:30:00,83.03,83.04,83.03,83.04,45951.0,74.1743,74.1832,74.1743,74.1832,45951.0
2020-06-23 11:00:00,83.03,83.04,83.02,83.03,86715.0,74.1743,74.1832,74.1653,74.1743,86715.0
2020-06-23 11:30:00,83.03,83.03,83.02,83.03,96697.0,74.1743,74.1743,74.1653,74.1743,96697.0
2020-06-23 12:00:00,83.03,83.03,83.02,83.03,45989.0,74.1743,74.1743,74.1653,74.1743,45989.0
2020-06-23 12:30:00,83.03,83.03,83.02,83.03,100536.0,74.1743,74.1743,74.1653,74.1743,100536.0
2020-06-23 13:00:00,83.02,83.03,83.02,83.02,109946.0,74.1653,74.1743,74.1653,74.1653,109946.0
2020-06-23 13:30:00,83.03,83.04,83.02,83.04,101699.0,74.1743,74.1832,74.1653,74.1832,101699.0
2020-06-23 14:00:00,83.04,83.04,83.03,83.04,105752.0,74.1832,74.1832,74.1743,74.1832,105752.0
2020-06-23 14:30:00,83.04,83.04,83.03,83.04,128406.0,74.1832,74.1832,74.1743,74.1832,128406.0
2020-06-23 15:00:00,83.04,83.04,83.03,83.04,72838.0,74.1832,74.1832,74.1743,74.1832,72838.0
2020-06-23 15:30:00,83.04,83.04,83.03,83.03,121444.0,74.1832,74.1832,74.1743,74.1743,121444.0
2020-06-24 09:30:00,83.04,83.05,83.01,83.01,94109.0,74.1832,74.1921,74.1564,74.1564,94109.0
2020-06-24 10:00:00,83.02,83.05,83.01,83.01,220196.0,74.1653,74.1921,74.1564,74.1564,220196.0
2020-06-24 10:30:00,83.02,83.02,83.01,83.01,43077.0,74.1653,74.1653,74.1564,74.1564,43077.0
2020-06-24 11:00:00,83.02,83.02,83.0,83.01,98823.0,74.1653,74.1653,74.1475,74.1564,98823.0
2020-06-24 11:30:00,83.0,83.01,82.98,83.0,113422.0,74.1475,74.1564,74.1296,74.1475,113422.0
2020-06-24 12:00:00,83.0,83.0,82.99,83.0,113921.0,74.1475,74.1475,74.1385,74.1475,113921.0
2020-06-24 12:30:00,83.0,83.0,82.98,82.98,134629.0,74.1475,74.1475,74.1296,74.1296,134629.0
2020-06-24 13:00:00,82.99,83.01,82.99,83.01,93117.0,74.1385,74.1564,74.1385,74.1564,93117.0
2020-06-24 13:30:00,83.01,83.02,83.0,83.01,67179.0,74.1564,74.1653,74.1475,74.1564,67179.0
2020-06-24 14:00:00,83.02,83.02,83.0,83.01,124485.0,74.1653,74.1653,74.1475,74.1564,124485.0
2020-06-24 14:30:00,83.01,83.03,83.01,83.03,69925.0,74.1564,74.1743,74.1564,74.1743,69925.0
2020-06-24 15:00:00,83.03,83.04,83.01,83.04,117831.0,74.1743,74.1832,74.1564,74.1832,117831.0
2020-06-24 15:30:00,83.04,83.04,83.03,83.04,183482.0,74.1832,74.1832,74.1743,74.1832,183482.0
2020-06-25 09:30:00,83.04,83.04,83.02,83.04,142423.0,74.1832,74.1832,74.1653,74.1832,142423.0
2020-06-25 10:00:00,83.03,83.04,83.02,83.04,101199.0,74.1743,74.1832,74.1653,74.1832,101199.0
2020-06-25 10:30:00,83.04,83.05,83.03,83.05,63966.0,74.1832,74.1921,74.1743,74.1921,63966.0
2020-06-25 11:00:00,83.05,83.06,83.04,83.05,85568.0,74.1921,74.2011,74.1832,74.1921,85568.0
2020-06-25 11:30:00,83.05,83.05,83.04,83.05,57802.0,74.1921,74.1921,74.1832,74.1921,57802.0
2020-06-25 12:00:00,83.04,83.05,83.02,83.04,103291.0,74.1832,74.1921,74.1653,74.1832,103291.0
2020-06-25 12:30:00,83.04,83.04,83.02,83.04,118096.0,74.1832,74.1832,74.1653,74.1832,118096.0
2020-06-25 13:00:00,83.03,83.04,83.03,83.04,73649.0,74.1743,74.1832,74.1743,74.1832,73649.0
2020-06-25 13:30:00,83.03,83.04,83.02,83.03,54159.0,74.1743,74.1832,74.1653,74.1743,54159.0
2020-06-25 14:00:00,83.03,83.05,83.03,83.05,173249.0,74.1743,74.1921,74.1743,74.1921,173249.0
2020-06-25 14:30:00,83.05,83.06,83.04,83.06,192118.0,74.1921,74.2011,74.1832,74.2011,192118.0
2020-06-25 15:00:00,83.06,83.06,83.05,83.06,135039.0,74.2011,74.2011,74.1921,74.2011,135039.0
2020-06-25 15:30:00,83.05,83.06,83.04,83.05,212868.0,74.1921,74.2011,74.1832,74.1921,212868.0
2020-06-26 09:30:00,83.08,83.09,83.06,83.08,79793.0,74.2189,74.2279,74.2011,74.2189,79793.0
2020-06-26 10:00:00,83.08,83.08,83.06,83.07,131026.0,74.2189,74.2189,74.2011,74.21,131026.0
2020-06-26 10:30:00,83.07,83.08,83.06,83.08,111544.0,74.21,74.2189,74.2011,74.2189,111544.0
2020-06-26 11:00:00,83.08,83.08,83.07,83.08,96779.0,74.2189,74.2189,74.21,74.2189,96779.0
2020-06-26 11:30:00,83.08,83.09,83.07,83.09,56496.0,74.2189,74.2279,74.21,74.2279,56496.0
2020-06-26 12:00:00,83.09,83.1,83.08,83.09,98358.0,74.2279,74.2368,74.2189,74.2279,98358.0
2020-06-26 12:30:00,83.09,83.1,83.09,83.1,177856.0,74.2279,74.2368,74.2279,74.2368,177856.0
2020-06-26 13:00:00,83.1,83.1,83.09,83.09,71410.0,74.2368,74.2368,74.2279,74.2279,71410.0
2020-06-26 13:30:00,83.09,83.12,83.09,83.1,332130.0,74.2279,74.2547,74.2279,74.2368,332130.0
2020-06-26 14:00:00,83.09,83.1,83.09,83.09,45352.0,74.2279,74.2368,74.2279,74.2279,45352.0
2020-06-26 14:30:00,83.09,83.11,83.09,83.1,107844.0,74.2279,74.2457,74.2279,74.2368,107844.0
2020-06-26 15:00:00,83.11,83.11,83.1,83.11,97581.0,74.2457,74.2457,74.2368,74.2457,97581.0
2020-06-26 15:30:00,83.11,83.11,83.08,83.08,140292.0,74.2457,74.2457,74.2189,74.2189,140292.0
2020-06-29 09:30:00,83.14,83.14,83.09,83.09,89393.0,74.2725,74.2725,74.2279,74.2279,89393.0
2020-06-29 10:00:00,83.09,83.11,83.09,83.11,70871.0,74.2279,74.2457,74.2279,74.2457,70871.0
2020-06-29 10:30:00,83.1,83.12,83.1,83.12,91375.0,74.2368,74.2547,74.2368,74.2547,91375.0
2020-06-29 11:00:00,83.12,83.12,83.1,83.1,112446.0,74.2547,74.2547,74.2368,74.2368,112446.0
2020-06-29 11:30:00,83.11,83.11,83.1,83.1,97109.0,74.2457,74.2457,74.2368,74.2368,97109.0
2020-06-29 12:00:00,83.11,83.11,83.1,83.1,108256.0,74.2457,74.2457,74.2368,74.2368,108256.0
2020-06-29 12:30:00,83.1,83.11,83.1,83.1,179299.0,74.2368,74.2457,74.2368,74.2368,179299.0
2020-06-29 13:00:00,83.11,83.11,83.09,83.09,132737.0,74.2457,74.2457,74.2279,74.2279,132737.0
2020-06-29 13:30:00,83.09,83.1,83.08,83.09,131934.0,74.2279,74.2368,74.2189,74.2279,131934.0
2020-06-29 14:00:00,83.09,83.1,83.08,83.09,150364.0,74.2279,74.2368,74.2189,74.2279,150364.0
2020-06-29 14:30:00,83.09,83.13,83.09,83.13,151111.0,74.2279,74.2636,74.2279,74.2636,151111.0
2020-06-29 15:00:00,83.13,83.13,83.12,83.13,126599.0,74.2636,74.2636,74.2547,74.2636,126599.0
2020-06-29 15:30:00,83.13,83.13,83.11,83.11,150914.0,74.2636,74.2636,74.2457,74.2457,150914.0
2020-06-30 09:30:00,83.09,83.13,83.09,83.13,165699.0,74.2279,74.2636,74.2279,74.2636,165699.0
2020-06-30 10:00:00,83.13,83.13,83.11,83.13,126186.0,74.2636,74.2636,74.2457,74.2636,126186.0
2020-06-30 10:30:00,83.13,83.14,83.12,83.13,213707.0,74.2636,74.2725,74.2547,74.2636,213707.0
2020-06-30 11:00:00,83.14,83.15,83.13,83.15,145393.0,74.2725,74.2815,74.2636,74.2815,145393.0
2020-06-30 11:30:00,83.14,83.15,83.13,83.14,289502.0,74.2725,74.2815,74.2636,74.2725,289502.0
2020-06-30 12:00:00,83.13,83.16,83.13,83.15,109660.0,74.2636,74.2904,74.2636,74.2815,109660.0
2020-06-30 12:30:00,83.15,83.15,83.14,83.15,118520.0,74.2815,74.2815,74.2725,74.2815,118520.0
2020-06-30 13:00:00,83.15,83.15,83.14,83.15,91937.0,74.2815,74.2815,74.2725,74.2815,91937.0
2020-06-30 13:30:00,83.15,83.15,83.13,83.14,140384.0,74.2815,74.2815,74.2636,74.2725,140384.0
2020-06-30 14:00:00,83.14,83.15,83.11,83.13,225181.0,74.2725,74.2815,74.2457,74.2636,225181.0
2020-06-30 14:30:00,83.13,83.14,83.12,83.14,102794.0,74.2636,74.2725,74.2547,74.2725,102794.0
2020-06-30 15:00:00,83.13,83.15,83.13,83.14,114852.0,74.2636,74.2815,74.2636,74.2725,114852.0
2020-06-30 15:30:00,83.14,83.16,83.13,83.13,350481.0,74.2725,74.2904,74.2636,74.2636,350481.0
2020-07-01 09:30:00,83.0,83.02,82.97,82.97,110733.0,74.2562,74.2741,74.2294,74.2294,110733.0
2020-07-01 10:00:00,82.97,82.98,82.95,82.96,76448.0,74.2294,74.2383,74.2115,74.2204,76448.0
2020-07-01 10:30:00,82.96,82.97,82.95,82.97,95885.0,74.2204,74.2294,74.2115,74.2294,95885.0
2020-07-01 11:00:00,82.97,82.97,82.96,82.96,72620.0,74.2294,74.2294,74.2204,74.2204,72620.0
2020-07-01 11:30:00,82.97,82.97,82.96,82.96,123220.0,74.2294,74.2294,74.2204,74.2204,123220.0
2020-07-01 12:00:00,82.96,82.98,82.96,82.98,102491.0,74.2204,74.2383,74.2204,74.2383,102491.0
2020-07-01 12:30:00,82.98,82.98,82.97,82.98,104112.0,74.2383,74.2383,74.2294,74.2383,104112.0
2020-07-01 13:00:00,82.98,82.98,82.95,82.96,153664.0,74.2383,74.2383,74.2115,74.2204,153664.0
2020-07-01 13:30:00,82.97,82.98,82.96,82.98,194273.0,74.2294,74.2383,74.2204,74.2383,194273.0
2020-07-01 14:00:00,82.98,82.99,82.96,82.98,230576.0,74.2383,74.2473,74.2204,74.2383,230576.0
2020-07-01 14:30:00,82.98,82.99,82.98,82.99,46915.0,74.2383,74.2473,74.2383,74.2473,46915.0
2020-07-01 15:00:00,82.98,82.99,82.98,82.98,177522.0,74.2383,74.2473,74.2383,74.2383,177522.0
2020-07-01 15:30:00,82.98,83.02,82.98,83.01,243684.0,74.2383,74.2741,74.2383,74.2652,243684.0
2020-07-02 09:30:00,83.07,83.15,83.01,83.05,155014.0,74.3188,74.3904,74.2652,74.3009,155014.0
2020-07-02 10:00:00,83.04,83.05,83.04,83.05,46539.0,74.292,74.3009,74.292,74.3009,46539.0
2020-07-02 10:30:00,83.05,83.05,83.04,83.05,47645.0,74.3009,74.3009,74.292,74.3009,47645.0
2020-07-02 11:00:00,83.05,83.05,83.04,83.05,79244.0,74.3009,74.3009,74.292,74.3009,79244.0
2020-07-02 11:30:00,83.05,83.05,83.04,83.05,43357.0,74.3009,74.3009,74.292,74.3009,43357.0
2020-07-02 12:00:00,83.05,83.05,83.04,83.05,64055.0,74.3009,74.3009,74.292,74.3009,64055.0
2020-07-02 12:30:00,83.05,83.05,83.04,83.05,87528.0,74.3009,74.3009,74.292,74.3009,87528.0
2020-07-02 13:00:00,83.05,83.06,83.04,83.06,129839.0,74.3009,74.3099,74.292,74.3099,129839.0
2020-07-02 13:30:00,83.05,83.06,83.05,83.05,88434.0,74.3009,74.3099,74.3009,74.3009,88434.0
2020-07-02 14:00:00,83.05,83.06,83.05,83.05,142184.0,74.3009,74.3099,74.3009,74.3009,142184.0
2020-07-02 14:30:00,83.06,83.07,83.05,83.06,113516.0,74.3099,74.3188,74.3009,74.3099,113516.0
2020-07-02 15:00:00,83.07,83.07,83.06,83.06,86375.0,74.3188,74.3188,74.3099,74.3099,86375.0
2020-07-02 15:30:00,83.06,83.07,83.05,83.06,79308.0,74.3099,74.3188,74.3009,74.3099,79308.0
2020-07-06 09:30:00,83.08,83.11,83.06,83.06,129842.0,74.3278,74.3546,74.3099,74.3099,129842.0
2020-07-06 10:00:00,83.06,83.07,83.04,83.05,123572.0,74.3099,74.3188,74.292,74.3009,123572.0
2020-07-06 10:30:00,83.06,83.06,83.05,83.05,75773.0,74.3099,74.3099,74.3009,74.3009,75773.0
2020-07-06 11:00:00,83.05,83.06,83.05,83.06,60646.0,74.3009,74.3099,74.3009,74.3099,60646.0
2020-07-06 11:30:00,83.06,83.06,83.03,83.05,78630.0,74.3099,74.3099,74.283,74.3009,78630.0
2020-07-06 12:00:00,83.04,83.06,83.04,83.06,272815.0,74.292,74.3099,74.292,74.3099,272815.0
2020-07-06 12:30:00,83.06,83.06,83.05,83.06,51051.0,74.3099,74.3099,74.3009,74.3099,51051.0
2020-07-06 13:00:00,83.06,83.06,83.05,83.06,75306.0,74.3099,74.3099,74.3009,74.3099,75306.0
2020-07-06 13:30:00,83.06,83.06,83.05,83.06,65965.0,74.3099,74.3099,74.3009,74.3099,65965.0
2020-07-06 14:00:00,83.06,83.06,83.04,83.05,143571.0,74.3099,74.3099,74.292,74.3009,143571.0
2020-07-06 14:30:00,83.06,83.06,83.04,83.06,111457.0,74.3099,74.3099,74.292,74.3099,111457.0
2020-07-06 15:00:00,83.06,83.07,83.05,83.06,135523.0,74.3099,74.3188,74.3009,74.3099,135523.0
2020-07-06 15:30:00,83.07,83.07,83.05,83.05,273734.0,74.3188,74.3188,74.3009,74.3009,273734.0
2020-07-07 09:30:00,83.08,83.08,83.03,83.04,285604.0,74.3278,74.3278,74.283,74.292,285604.0
2020-07-07 10:00:00,83.04,83.05,83.04,83.04,57953.0,74.292,74.3009,74.292,74.292,57953.0
2020-07-07 10:30:00,83.05,83.05,83.04,83.05,31309.0,74.3009,74.3009,74.292,74.3009,31309.0
2020-07-07 11:00:00,83.05,83.05,83.03,83.05,179369.0,74.3009,74.3009,74.283,74.3009,179369.0
2020-07-07 11:30:00,83.05,83.05,83.04,83.04,137048.0,74.3009,74.3009,74.292,74.292,137048.0
2020-07-07 12:00:00,83.05,83.06,83.04,83.05,363865.0,74.3009,74.3099,74.292,74.3009,363865.0
2020-07-07 12:30:00,83.04,83.06,83.04,83.05,91108.0,74.292,74.3099,74.292,74.3009,91108.0
2020-07-07 13:00:00,83.06,83.06,83.05,83.06,73367.0,74.3099,74.3099,74.3009,74.3099,73367.0
2020-07-07 13:30:00,83.06,83.06,83.05,83.06,107717.0,74.3099,74.3099,74.3009,74.3099,107717.0
2020-07-07 14:00:00,83.06,83.06,83.05,83.06,90577.0,74.3099,74.3099,74.3009,74.3099,90577.0
2020-07-07 14:30:00,83.05,83.06,83.03,83.04,238755.0,74.3009,74.3099,74.283,74.292,238755.0
2020-07-07 15:00:00,83.05,83.05,83.04,83.05,105595.0,74.3009,74.3009,74.292,74.3009,105595.0
2020-07-07 15:30:00,83.04,83.07,83.04,83.04,507846.0,74.292,74.3188,74.292,74.292,507846.0
2020-07-08 09:30:00,83.07,83.07,83.0,83.02,155869.0,74.3188,74.3188,74.2562,74.2741,155869.0
2020-07-08 10:00:00,83.02,83.04,83.01,83.03,322927.0,74.2741,74.292,74.2652,74.283,322927.0
2020-07-08 10:30:00,83.04,83.04,83.01,83.01,117697.0,74.292,74.292,74.2652,74.2652,117697.0
2020-07-08 11:00:00,83.01,83.03,83.01,83.01,98898.0,74.2652,74.283,74.2652,74.2652,98898.0
2020-07-08 11:30:00,83.01,83.03,83.0,83.02,166355.0,74.2652,74.283,74.2562,74.2741,166355.0
2020-07-08 12:00:00,83.02,83.03,83.0,83.0,150375.0,74.2741,74.283,74.2562,74.2562,150375.0
2020-07-08 12:30:00,83.01,83.02,83.0,83.01,103937.0,74.2652,74.2741,74.2562,74.2652,103937.0
2020-07-08 13:00:00,83.0,83.01,83.0,83.01,135469.0,74.2562,74.2652,74.2562,74.2652,135469.0
2020-07-08 13:30:00,83.01,83.01,83.0,83.01,129707.0,74.2652,74.2652,74.2562,74.2652,129707.0
2020-07-08 14:00:00,83.0,83.01,83.0,83.01,106498.0,74.2562,74.2652,74.2562,74.2652,106498.0
2020-07-08 14:30:00,83.01,83.02,83.0,83.01,127773.0,74.2652,74.2741,74.2562,74.2652,127773.0
2020-07-08 15:00:00,83.02,83.03,83.01,83.01,69124.0,74.2741,74.283,74.2652,74.2652,69124.0
2020-07-08 15:30:00,83.01,83.03,83.01,83.02,186917.0,74.2652,74.283,74.2652,74.2741,186917.0
2020-07-09 09:30:00,83.07,83.08,83.04,83.05,81123.0,74.3188,74.3278,74.292,74.3009,81123.0
2020-07-09 10:00:00,83.05,83.06,83.04,83.06,211155.0,74.3009,74.3099,74.292,74.3099,211155.0
2020-07-09 10:30:00,83.06,83.06,83.04,83.05,59500.0,74.3099,74.3099,74.292,74.3009,59500.0
2020-07-09 11:00:00,83.05,83.06,83.04,83.06,46014.0,74.3009,74.3099,74.292,74.3099,46014.0
2020-07-09 11:30:00,83.06,83.06,83.05,83.06,146930.0,74.3099,74.3099,74.3009,74.3099,146930.0
2020-07-09 12:00:00,83.06,83.07,83.05,83.06,88056.0,74.3099,74.3188,74.3009,74.3099,88056.0
2020-07-09 12:30:00,83.06,83.07,83.06,83.06,33996.0,74.3099,74.3188,74.3099,74.3099,33996.0
2020-07-09 13:00:00,83.06,83.09,83.06,83.06,135217.0,74.3099,74.3367,74.3099,74.3099,135217.0
2020-07-09 13:30:00,83.06,83.08,83.06,83.07,46469.0,74.3099,74.3278,74.3099,74.3188,46469.0
2020-07-09 14:00:00,83.08,83.08,83.07,83.08,118796.0,74.3278,74.3278,74.3188,74.3278,118796.0
2020-07-09 14:30:00,83.07,83.08,83.07,83.08,104822.0,74.3188,74.3278,74.3188,74.3278,104822.0
2020-07-09 15:00:00,83.08,83.08,83.07,83.07,76482.0,74.3278,74.3278,74.3188,74.3188,76482.0
2020-07-09 15:30:00,83.08,83.08,83.04,83.04,160165.0,74.3278,74.3278,74.292,74.292,160165.0
2020-07-10 09:30:00,83.1,83.1,83.04,83.08,90705.0,74.3457,74.3457,74.292,74.3278,90705.0
2020-07-10 10:00:00,83.08,83.08,83.06,83.07,75778.0,74.3278,74.3278,74.3099,74.3188,75778.0
2020-07-10 10:30:00,83.06,83.07,83.06,83.06,53936.0,74.3099,74.3188,74.3099,74.3099,53936.0
2020-07-10 11:00:00,83.06,83.07,83.06,83.07,92868.0,74.3099,74.3188,74.3099,74.3188,92868.0
2020-07-10 11:30:00,83.06,83.07,83.06,83.07,89155.0,74.3099,74.3188,74.3099,74.3188,89155.0
2020-07-10 12:00:00,83.06,83.07,83.05,83.05,59106.0,74.3099,74.3188,74.3009,74.3009,59106.0
2020-07-10 12:30:00,83.06,83.06,83.04,83.05,93366.0,74.3099,74.3099,74.292,74.3009,93366.0
2020-07-10 13:00:00,83.05,83.05,83.04,83.05,54804.0,74.3009,74.3009,74.292,74.3009,54804.0
2020-07-10 13:30:00,83.05,83.05,83.04,83.04,88117.0,74.3009,74.3009,74.292,74.292,88117.0
2020-07-10 14:00:00,83.05,83.05,83.02,83.04,87933.0,74.3009,74.3009,74.2741,74.292,87933.0
2020-07-10 14:30:00,83.03,83.04,83.02,83.03,260660.0,74.283,74.292,74.2741,74.283,260660.0
2020-07-10 15:00:00,83.03,83.03,83.02,83.02,98728.0,74.283,74.283,74.2741,74.2741,98728.0
2020-07-10 15:30:00,83.02,83.04,83.02,83.03,130723.0,74.2741,74.292,74.2741,74.283,130723.0
2020-07-13 09:30:00,83.06,83.06,83.02,83.05,119615.0,74.3099,74.3099,74.2741,74.3009,119615.0
2020-07-13 10:00:00,83.05,83.05,83.04,83.05,39210.0,74.3009,74.3009,74.292,74.3009,39210.0
2020-07-13 10:30:00,83.05,83.05,83.03,83.04,47088.0,74.3009,74.3009,74.283,74.292,47088.0
2020-07-13 11:00:00,83.04,83.04,83.02,83.03,75107.0,74.292,74.292,74.2741,74.283,75107.0
2020-07-13 11:30:00,83.03,83.05,83.02,83.04,70438.0,74.283,74.3009,74.2741,74.292,70438.0
2020-07-13 12:00:00,83.05,83.06,83.04,83.06,77280.0,74.3009,74.3099,74.292,74.3099,77280.0
2020-07-13 12:30:00,83.06,83.06,83.05,83.06,67143.0,74.3099,74.3099,74.3009,74.3099,67143.0
2020-07-13 13:00:00,83.05,83.06,83.04,83.06,67404.0,74.3009,74.3099,74.292,74.3099,67404.0
2020-07-13 13:30:00,83.06,83.06,83.04,83.05,82006.0,74.3099,74.3099,74.292,74.3009,82006.0
2020-07-13 14:00:00,83.05,83.06,83.04,83.05,123769.0,74.3009,74.3099,74.292,74.3009,123769.0
2020-07-13 14:30:00,83.04,83.05,83.04,83.04,153337.0,74.292,74.3009,74.292,74.292,153337.0
2020-07-13 15:00:00,83.04,83.05,83.03,83.04,60711.0,74.292,74.3009,74.283,74.292,60711.0
2020-07-13 15:30:00,83.04,83.04,83.01,83.02,197130.0,74.292,74.292,74.2652,74.2741,197130.0
2020-07-14 09:30:00,83.06,83.07,83.03,83.06,169601.0,74.3099,74.3188,74.283,74.3099,169601.0
2020-07-14 10:00:00,83.05,83.07,83.04,83.07,50521.0,74.3009,74.3188,74.292,74.3188,50521.0
2020-07-14 10:30:00,83.07,83.08,83.06,83.07,52625.0,74.3188,74.3278,74.3099,74.3188,52625.0
2020-07-14 11:00:00,83.06,83.07,83.05,83.07,103024.0,74.3099,74.3188,74.3009,74.3188,103024.0
2020-07-14 11:30:00,83.06,83.07,83.06,83.06,46956.0,74.3099,74.3188,74.3099,74.3099,46956.0
2020-07-14 12:00:00,83.06,83.08,83.06,83.08,85732.0,74.3099,74.3278,74.3099,74.3278,85732.0
2020-07-14 12:30:00,83.07,83.08,83.07,83.08,48487.0,74.3188,74.3278,74.3188,74.3278,48487.0
2020-07-14 13:00:00,83.07,83.08,83.07,83.08,56928.0,74.3188,74.3278,74.3188,74.3278,56928.0
2020-07-14 13:30:00,83.08,83.09,83.07,83.08,122897.0,74.3278,74.3367,74.3188,74.3278,122897.0
2020-07-14 14:00:00,83.08,83.08,83.07,83.08,106050.0,74.3278,74.3278,74.3188,74.3278,106050.0
2020-07-14 14:30:00,83.08,83.08,83.06,83.06,80930.0,74.3278,74.3278,74.3099,74.3099,80930.0
2020-07-14 15:00:00,83.06,83.08,83.06,83.07,66231.0,74.3099,74.3278,74.3099,74.3188,66231.0
2020-07-14 15:30:00,83.06,83.07,83.06,83.06,125927.0,74.3099,74.3188,74.3099,74.3099,125927.0
2020-07-15 09:30:00,83.08,83.09,83.05,83.07,75592.0,74.3278,74.3367,74.3009,74.3188,75592.0
2020-07-15 10:00:00,83.07,83.07,83.06,83.06,64895.0,74.3188,74.3188,74.3099,74.3099,64895.0
2020-07-15 10:30:00,83.07,83.08,83.06,83.08,179230.0,74.3188,74.3278,74.3099,74.3278,179230.0
2020-07-15 11:00:00,83.08,83.08,83.07,83.08,32950.0,74.3278,74.3278,74.3188,74.3278,32950.0
2020-07-15 11:30:00,83.08,83.1,83.07,83.1,84051.0,74.3278,74.3457,74.3188,74.3457,84051.0
2020-07-15 12:00:00,83.1,83.1,83.08,83.09,118954.0,74.3457,74.3457,74.3278,74.3367,118954.0
2020-07-15 12:30:00,83.09,83.09,83.08,83.09,156596.0,74.3367,74.3367,74.3278,74.3367,156596.0
2020-07-15 13:00:00,83.09,83.1,83.08,83.09,128510.0,74.3367,74.3457,74.3278,74.3367,128510.0
2020-07-15 13:30:00,83.09,83.09,83.08,83.09,100897.0,74.3367,74.3367,74.3278,74.3367,100897.0
2020-07-15 14:00:00,83.09,83.09,83.08,83.09,83149.0,74.3367,74.3367,74.3278,74.3367,83149.0
2020-07-15 14:30:00,83.09,83.09,83.08,83.09,84557.0,74.3367,74.3367,74.3278,74.3367,84557.0
2020-07-15 15:00:00,83.09,83.09,83.07,83.09,105206.0,74.3367,74.3367,74.3188,74.3367,105206.0
2020-07-15 15:30:00,83.09,83.09,83.08,83.09,89382.0,74.3367,74.3367,74.3278,74.3367,89382.0
2020-07-16 09:30:00,83.11,83.11,83.09,83.1,97069.0,74.3546,74.3546,74.3367,74.3457,97069.0
2020-07-16 10:00:00,83.1,83.1,83.09,83.09,108025.0,74.3457,74.3457,74.3367,74.3367,108025.0
2020-07-16 10:30:00,83.1,83.11,83.09,83.11,73430.0,74.3457,74.3546,74.3367,74.3546,73430.0
2020-07-16 11:00:00,83.11,83.11,83.08,83.1,84247.0,74.3546,74.3546,74.3278,74.3457,84247.0
2020-07-16 11:30:00,83.09,83.1,83.09,83.09,122702.0,74.3367,74.3457,74.3367,74.3367,122702.0
2020-07-16 12:00:00,83.1,83.11,83.09,83.11,62491.0,74.3457,74.3546,74.3367,74.3546,62491.0
2020-07-16 12:30:00,83.11,83.11,83.1,83.11,86135.0,74.3546,74.3546,74.3457,74.3546,86135.0
2020-07-16 13:00:00,83.11,83.11,83.09,83.11,64479.0,74.3546,74.3546,74.3367,74.3546,64479.0
2020-07-16 13:30:00,83.1,83.12,83.1,83.11,54087.0,74.3457,74.3636,74.3457,74.3546,54087.0
2020-07-16 14:00:00,83.11,83.11,83.08,83.1,183810.0,74.3546,74.3546,74.3278,74.3457,183810.0
2020-07-16 14:30:00,83.11,83.12,83.1,83.12,211388.0,74.3546,74.3636,74.3457,74.3636,211388.0
2020-07-16 15:00:00,83.12,83.12,83.11,83.12,68894.0,74.3636,74.3636,74.3546,74.3636,68894.0
2020-07-16 15:30:00,83.12,83.12,83.1,83.11,73021.0,74.3636,74.3636,74.3457,74.3546,73021.0
2020-07-17 09:30:00,83.12,83.13,83.1,83.11,83523.0,74.3636,74.3725,74.3457,74.3546,83523.0
2020-07-17 10:00:00,83.11,83.12,83.1,83.12,49871.0,74.3546,74.3636,74.3457,74.3636,49871.0
2020-07-17 10:30:00,83.12,83.13,83.11,83.12,43090.0,74.3636,74.3725,74.3546,74.3636,43090.0
2020-07-17 11:00:00,83.13,83.13,83.12,83.13,28169.0,74.3725,74.3725,74.3636,74.3725,28169.0
2020-07-17 11:30:00,83.13,83.13,83.09,83.09,193605.0,74.3725,74.3725,74.3367,74.3367,193605.0
2020-07-17 12:00:00,83.1,83.11,83.09,83.11,207653.0,74.3457,74.3546,74.3367,74.3546,207653.0
2020-07-17 12:30:00,83.1,83.13,83.1,83.11,88481.0,74.3457,74.3725,74.3457,74.3546,88481.0
2020-07-17 13:00:00,83.1,83.11,83.1,83.11,51581.0,74.3457,74.3546,74.3457,74.3546,51581.0
2020-07-17 13:30:00,83.11,83.11,83.1,83.11,81662.0,74.3546,74.3546,74.3457,74.3546,81662.0
2020-07-17 14:00:00,83.11,83.12,83.1,83.11,156283.0,74.3546,74.3636,74.3457,74.3546,156283.0
2020-07-17 14:30:00,83.11,83.11,83.1,83.11,43661.0,74.3546,74.3546,74.3457,74.3546,43661.0
2020-07-17 15:00:00,83.11,83.12,83.1,83.12,101861.0,74.3546,74.3636,74.3457,74.3636,101861.0
2020-07-17 15:30:00,83.12,83.13,83.11,83.12,82972.0,74.3636,74.3725,74.3546,74.3636,82972.0
2020-07-20 09:30:00,83.16,83.16,83.13,83.14,206885.0,74.3994,74.3994,74.3725,74.3815,206885.0
2020-07-20 10:00:00,83.15,83.15,83.14,83.14,42557.0,74.3904,74.3904,74.3815,74.3815,42557.0
2020-07-20 10:30:00,83.15,83.15,83.13,83.14,77495.0,74.3904,74.3904,74.3725,74.3815,77495.0
2020-07-20 11:00:00,83.13,83.14,83.12,83.13,100742.0,74.3725,74.3815,74.3636,74.3725,100742.0
2020-07-20 11:30:00,83.13,83.13,83.12,83.13,60755.0,74.3725,74.3725,74.3636,74.3725,60755.0
2020-07-20 12:00:00,83.13,83.13,83.12,83.13,190938.0,74.3725,74.3725,74.3636,74.3725,190938.0
2020-07-20 12:30:00,83.13,83.13,83.12,83.13,110244.0,74.3725,74.3725,74.3636,74.3725,110244.0
2020-07-20 13:00:00,83.12,83.13,83.11,83.12,198346.0,74.3636,74.3725,74.3546,74.3636,198346.0
2020-07-20 13:30:00,83.11,83.12,83.11,83.11,61222.0,74.3546,74.3636,74.3546,74.3546,61222.0
2020-07-20 14:00:00,83.11,83.12,83.11,83.12,103506.0,74.3546,74.3636,74.3546,74.3636,103506.0
2020-07-20 14:30:00,83.12,83.13,83.11,83.13,79582.0,74.3636,74.3725,74.3546,74.3725,79582.0
2020-07-20 15:00:00,83.13,83.15,83.12,83.13,291182.0,74.3725,74.3904,74.3636,74.3725,291182.0
2020-07-20 15:30:00,83.13,83.13,83.12,83.12,175446.0,74.3725,74.3725,74.3636,74.3636,175446.0
2020-07-21 09:30:00,83.15,83.16,83.13,83.15,92035.0,74.3904,74.3994,74.3725,74.3904,92035.0
2020-07-21 10:00:00,83.15,83.16,83.14,83.16,58224.0,74.3904,74.3994,74.3815,74.3994,58224.0
2020-07-21 10:30:00,83.16,83.16,83.15,83.16,63226.0,74.3994,74.3994,74.3904,74.3994,63226.0
2020-07-21 11:00:00,83.15,83.16,83.15,83.16,75018.0,74.3904,74.3994,74.3904,74.3994,75018.0
2020-07-21 11:30:00,83.15,83.16,83.15,83.16,40762.0,74.3904,74.3994,74.3904,74.3994,40762.0
2020-07-21 12:00:00,83.16,83.17,83.15,83.17,61708.0,74.3994,74.4083,74.3904,74.4083,61708.0
2020-07-21 12:30:00,83.17,83.17,83.16,83.17,124475.0,74.4083,74.4083,74.3994,74.4083,124475.0
2020-07-21 13:00:00,83.17,83.17,83.16,83.17,49442.0,74.4083,74.4083,74.3994,74.4083,49442.0
2020-07-21 13:30:00,83.16,83.17,83.16,83.17,137226.0,74.3994,74.4083,74.3994,74.4083,137226.0
2020-07-21 14:00:00,83.17,83.17,83.16,83.17,68924.0,74.4083,74.4083,74.3994,74.4083,68924.0
2020-07-21 14:30:00,83.16,83.17,83.16,83.17,138379.0,74.3994,74.4083,74.3994,74.4083,138379.0
2020-07-21 15:00:00,83.16,83.17,83.16,83.17,93786.0,74.3994,74.4083,74.3994,74.4083,93786.0
2020-07-21 15:30:00,83.17,83.19,83.16,83.17,243689.0,74.4083,74.4262,74.3994,74.4083,243689.0
2020-07-22 09:30:00,83.15,83.17,83.15,83.17,82900.0,74.3904,74.4083,74.3904,74.4083,82900.0
2020-07-22 10:00:00,83.17,83.19,83.16,83.19,88265.0,74.4083,74.4262,74.3994,74.4262,88265.0
2020-07-22 10:30:00,83.19,83.2,83.18,83.19,143696.0,74.4262,74.4351,74.4172,74.4262,143696.0
2020-07-22 11:00:00,83.19,83.19,83.17,83.17,75863.0,74.4262,74.4262,74.4083,74.4083,75863.0
2020-07-22 11:30:00,83.18,83.19,83.16,83.17,696160.0,74.4172,74.4262,74.3994,74.4083,696160.0
2020-07-22 12:00:00,83.17,83.18,83.16,83.17,104260.0,74.4083,74.4172,74.3994,74.4083,104260.0
2020-07-22 12:30:00,83.17,83.18,83.16,83.17,259463.0,74.4083,74.4172,74.3994,74.4083,259463.0
2020-07-22 13:00:00,83.17,83.18,83.16,83.16,295512.0,74.4083,74.4172,74.3994,74.3994,295512.0
2020-07-22 13:30:00,83.16,83.17,83.16,83.16,84953.0,74.3994,74.4083,74.3994,74.3994,84953.0
2020-07-22 14:00:00,83.17,83.18,83.16,83.17,783409.0,74.4083,74.4172,74.3994,74.4083,783409.0
2020-07-22 14:30:00,83.17,83.17,83.16,83.17,106905.0,74.4083,74.4083,74.3994,74.4083,106905.0
2020-07-22 15:00:00,83.17,83.17,83.16,83.16,68968.0,74.4083,74.4083,74.3994,74.3994,68968.0
2020-07-22 15:30:00,83.16,83.18,83.16,83.17,738080.0,74.3994,74.4172,74.3994,74.4083,738080.0
2020-07-23 09:30:00,83.18,83.19,83.14,83.16,286370.0,74.4172,74.4262,74.3815,74.3994,286370.0
2020-07-23 10:00:00,83.16,83.17,83.15,83.17,74111.0,74.3994,74.4083,74.3904,74.4083,74111.0
2020-07-23 10:30:00,83.17,83.17,83.16,83.17,52477.0,74.4083,74.4083,74.3994,74.4083,52477.0
2020-07-23 11:00:00,83.17,83.17,83.16,83.17,60590.0,74.4083,74.4083,74.3994,74.4083,60590.0
2020-07-23 11:30:00,83.17,83.17,83.16,83.17,71507.0,74.4083,74.4083,74.3994,74.4083,71507.0
2020-07-23 12:00:00,83.17,83.17,83.16,83.16,49958.0,74.4083,74.4083,74.3994,74.3994,49958.0
2020-07-23 12:30:00,83.17,83.17,83.16,83.17,83555.0,74.4083,74.4083,74.3994,74.4083,83555.0
2020-07-23 13:00:00,83.17,83.17,83.15,83.16,149026.0,74.4083,74.4083,74.3904,74.3994,149026.0
2020-07-23 13:30:00,83.16,83.17,83.15,83.17,58354.0,74.3994,74.4083,74.3904,74.4083,58354.0
2020-07-23 14:00:00,83.17,83.17,83.15,83.16,153512.0,74.4083,74.4083,74.3904,74.3994,153512.0
2020-07-23 14:30:00,83.16,83.18,83.15,83.17,148059.0,74.3994,74.4172,74.3904,74.4083,148059.0
2020-07-23 15:00:00,83.17,83.17,83.14,83.16,155413.0,74.4083,74.4083,74.3815,74.3994,155413.0
2020-07-23 15:30:00,83.16,83.16,83.15,83.16,103402.0,74.3994,74.3994,74.3904,74.3994,103402.0
2020-07-24 09:30:00,83.17,83.18,83.15,83.17,269826.0,74.4083,74.4172,74.3904,74.4083,269826.0
2020-07-24 10:00:00,83.17,83.17,83.15,83.15,68112.0,74.4083,74.4083,74.3904,74.3904,68112.0
2020-07-24 10:30:00,83.16,83.17,83.15,83.16,65553.0,74.3994,74.4083,74.3904,74.3994,65553.0
2020-07-24 11:00:00,83.16,83.17,83.15,83.17,132569.0,74.3994,74.4083,74.3904,74.4083,132569.0
2020-07-24 11:30:00,83.17,83.17,83.16,83.17,56196.0,74.4083,74.4083,74.3994,74.4083,56196.0
2020-07-24 12:00:00,83.17,83.17,83.16,83.17,62596.0,74.4083,74.4083,74.3994,74.4083,62596.0
2020-07-24 12:30:00,83.16,83.18,83.16,83.17,107952.0,74.3994,74.4172,74.3994,74.4083,107952.0
2020-07-24 13:00:00,83.17,83.17,83.16,83.17,73155.0,74.4083,74.4083,74.3994,74.4083,73155.0
2020-07-24 13:30:00,83.17,83.17,83.16,83.17,65705.0,74.4083,74.4083,74.3994,74.4083,65705.0
2020-07-24 14:00:00,83.17,83.17,83.16,83.17,76289.0,74.4083,74.4083,74.3994,74.4083,76289.0
2020-07-24 14:30:00,83.17,83.17,83.15,83.15,112342.0,74.4083,74.4083,74.3904,74.3904,112342.0
2020-07-24 15:00:00,83.16,83.16,83.11,83.13,387438.0,74.3994,74.3994,74.3546,74.3725,387438.0
2020-07-24 15:30:00,83.13,83.15,83.12,83.13,87090.0,74.3725,74.3904,74.3636,74.3725,87090.0
2020-07-27 09:30:00,83.17,83.17,83.13,83.14,130407.0,74.4083,74.4083,74.3725,74.3815,130407.0
2020-07-27 10:00:00,83.13,83.14,83.12,83.13,83769.0,74.3725,74.3815,74.3636,74.3725,83769.0
2020-07-27 10:30:00,83.13,83.14,83.13,83.14,51579.0,74.3725,74.3815,74.3725,74.3815,51579.0
2020-07-27 11:00:00,83.14,83.14,83.12,83.12,246141.0,74.3815,74.3815,74.3636,74.3636,246141.0
2020-07-27 11:30:00,83.13,83.13,83.1,83.12,98007.0,74.3725,74.3725,74.3457,74.3636,98007.0
2020-07-27 12:00:00,83.12,83.12,83.11,83.12,107293.0,74.3636,74.3636,74.3546,74.3636,107293.0
2020-07-27 12:30:00,83.12,83.12,83.11,83.11,84460.0,74.3636,74.3636,74.3546,74.3546,84460.0
2020-07-27 13:00:00,83.12,83.12,83.05,83.05,205581.0,74.3636,74.3636,74.3009,74.3009,205581.0
2020-07-27 13:30:00,83.09,83.1,83.08,83.1,272566.0,74.3367,74.3457,74.3278,74.3457,272566.0
2020-07-27 14:00:00,83.1,83.1,83.09,83.1,102446.0,74.3457,74.3457,74.3367,74.3457,102446.0
2020-07-27 14:30:00,83.1,83.11,83.09,83.1,103601.0,74.3457,74.3546,74.3367,74.3457,103601.0
2020-07-27 15:00:00,83.09,83.11,83.09,83.11,262617.0,74.3367,74.3546,74.3367,74.3546,262617.0
2020-07-27 15:30:00,83.1,83.11,83.09,83.1,118792.0,74.3457,74.3546,74.3367,74.3457,118792.0
2020-07-28 09:30:00,83.17,83.18,83.14,83.17,192055.0,74.4083,74.4172,74.3815,74.4083,192055.0
2020-07-28 10:00:00,83.17,83.17,83.14,83.14,128678.0,74.4083,74.4083,74.3815,74.3815,128678.0
2020-07-28 10:30:00,83.14,83.16,83.14,83.15,79022.0,74.3815,74.3994,74.3815,74.3904,79022.0
2020-07-28 11:00:00,83.16,83.16,83.14,83.14,64335.0,74.3994,74.3994,74.3815,74.3815,64335.0
2020-07-28 11:30:00,83.15,83.15,83.14,83.15,87443.0,74.3904,74.3904,74.3815,74.3904,87443.0
2020-07-28 12:00:00,83.15,83.15,83.14,83.15,42380.0,74.3904,74.3904,74.3815,74.3904,42380.0
2020-07-28 12:30:00,83.15,83.16,83.14,83.15,72302.0,74.3904,74.3994,74.3815,74.3904,72302.0
2020-07-28 13:00:00,83.14,83.16,83.14,83.16,54335.0,74.3815,74.3994,74.3815,74.3994,54335.0
2020-07-28 13:30:00,83.16,83.16,83.15,83.16,74185.0,74.3994,74.3994,74.3904,74.3994,74185.0
2020-07-28 14:00:00,83.16,83.16,83.15,83.16,150488.0,74.3994,74.3994,74.3904,74.3994,150488.0
2020-07-28 14:30:00,83.16,83.16,83.14,83.15,150908.0,74.3994,74.3994,74.3815,74.3904,150908.0
2020-07-28 15:00:00,83.15,83.15,83.14,83.15,71495.0,74.3904,74.3904,74.3815,74.3904,71495.0
2020-07-28 15:30:00,83.15,83.16,83.14,83.16,170895.0,74.3904,74.3994,74.3815,74.3994,170895.0
2020-07-29 09:30:00,83.17,83.19,83.15,83.17,193368.0,74.4083,74.4262,74.3904,74.4083,193368.0
2020-07-29 10:00:00,83.18,83.18,83.17,83.17,28583.0,74.4172,74.4172,74.4083,74.4083,28583.0
2020-07-29 10:30:00,83.17,83.18,83.17,83.18,43340.0,74.4083,74.4172,74.4083,74.4172,43340.0
2020-07-29 11:00:00,83.17,83.19,83.17,83.17,88266.0,74.4083,74.4262,74.4083,74.4083,88266.0
2020-07-29 11:30:00,83.18,83.18,83.17,83.17,102821.0,74.4172,74.4172,74.4083,74.4083,102821.0
2020-07-29 12:00:00,83.18,83.18,83.17,83.18,103672.0,74.4172,74.4172,74.4083,74.4172,103672.0
2020-07-29 12:30:00,83.17,83.19,83.17,83.19,87511.0,74.4083,74.4262,74.4083,74.4262,87511.0
2020-07-29 13:00:00,83.19,83.2,83.18,83.19,583759.0,74.4262,74.4351,74.4172,74.4262,583759.0
2020-07-29 13:30:00,83.19,83.19,83.17,83.17,71463.0,74.4262,74.4262,74.4083,74.4083,71463.0
2020-07-29 14:00:00,83.17,83.19,83.16,83.19,180092.0,74.4083,74.4262,74.3994,74.4262,180092.0
2020-07-29 14:30:00,83.18,83.2,83.18,83.19,134978.0,74.4172,74.4351,74.4172,74.4262,134978.0
2020-07-29 15:00:00,83.19,83.2,83.19,83.2,124337.0,74.4262,74.4351,74.4262,74.4351,124337.0
2020-07-29 15:30:00,83.2,83.21,83.19,83.2,371606.0,74.4351,74.4441,74.4262,74.4351,371606.0
2020-07-30 09:30:00,83.25,83.25,83.21,83.23,97029.0,74.4799,74.4799,74.4441,74.462,97029.0
2020-07-30 10:00:00,83.23,83.23,83.22,83.23,37145.0,74.462,74.462,74.453,74.462,37145.0
2020-07-30 10:30:00,83.23,83.23,83.22,83.23,41673.0,74.462,74.462,74.453,74.462,41673.0
2020-07-30 11:00:00,83.23,83.23,83.22,83.23,99356.0,74.462,74.462,74.453,74.462,99356.0
2020-07-30 11:30:00,83.23,83.23,83.21,83.23,86247.0,74.462,74.462,74.4441,74.462,86247.0
2020-07-30 12:00:00,83.22,83.23,83.22,83.23,52893.0,74.453,74.462,74.453,74.462,52893.0
2020-07-30 12:30:00,83.23,83.23,83.22,83.23,69747.0,74.462,74.462,74.453,74.462,69747.0
2020-07-30 13:00:00,83.23,83.23,83.22,83.22,69764.0,74.462,74.462,74.453,74.453,69764.0
2020-07-30 13:30:00,83.23,83.24,83.22,83.23,125613.0,74.462,74.4709,74.453,74.462,125613.0
2020-07-30 14:00:00,83.23,83.24,83.22,83.22,96308.0,74.462,74.4709,74.453,74.453,96308.0
2020-07-30 14:30:00,83.22,83.23,83.22,83.23,115453.0,74.453,74.462,74.453,74.462,115453.0
2020-07-30 15:00:00,83.23,83.24,83.23,83.23,80532.0,74.462,74.4709,74.462,74.462,80532.0
2020-07-30 15:30:00,83.23,83.24,83.23,83.23,91035.0,74.462,74.4709,74.462,74.462,91035.0
2020-07-31 09:30:00,83.27,83.29,83.24,83.25,86988.0,74.4978,74.5157,74.4709,74.4799,86988.0
2020-07-31 10:00:00,83.25,83.26,83.23,83.26,82793.0,74.4799,74.4888,74.462,74.4888,82793.0
2020-07-31 10:30:00,83.26,83.26,83.25,83.26,73694.0,74.4888,74.4888,74.4799,74.4888,73694.0
2020-07-31 11:00:00,83.26,83.26,83.25,83.26,97256.0,74.4888,74.4888,74.4799,74.4888,97256.0
2020-07-31 11:30:00,83.25,83.26,83.25,83.26,315751.0,74.4799,74.4888,74.4799,74.4888,315751.0
2020-07-31 12:00:00,83.25,83.26,83.25,83.26,45892.0,74.4799,74.4888,74.4799,74.4888,45892.0
2020-07-31 12:30:00,83.26,83.26,83.25,83.26,89004.0,74.4888,74.4888,74.4799,74.4888,89004.0
2020-07-31 13:00:00,83.25,83.26,83.25,83.26,40669.0,74.4799,74.4888,74.4799,74.4888,40669.0
2020-07-31 13:30:00,83.25,83.26,83.25,83.26,35892.0,74.4799,74.4888,74.4799,74.4888,35892.0
2020-07-31 14:00:00,83.26,83.27,83.25,83.27,63258.0,74.4888,74.4978,74.4799,74.4978,63258.0
2020-07-31 14:30:00,83.27,83.28,83.26,83.28,104987.0,74.4978,74.5067,74.4888,74.5067,104987.0
2020-07-31 15:00:00,83.28,83.29,83.27,83.29,77786.0,74.5067,74.5157,74.4978,74.5157,77786.0
2020-07-31 15:30:00,83.29,83.29,83.28,83.29,141040.0,74.5157,74.5157,74.5067,74.5157,141040.0
2020-08-03 09:30:00,83.17,83.18,83.15,83.17,117415.0,74.5159,74.5249,74.498,74.5159,117415.0
2020-08-03 10:00:00,83.16,83.17,83.15,83.16,60352.0,74.507,74.5159,74.498,74.507,60352.0
2020-08-03 10:30:00,83.16,83.17,83.16,83.17,122917.0,74.507,74.5159,74.507,74.5159,122917.0
2020-08-03 11:00:00,83.17,83.17,83.16,83.17,87921.0,74.5159,74.5159,74.507,74.5159,87921.0
2020-08-03 11:30:00,83.17,83.17,83.16,83.17,39984.0,74.5159,74.5159,74.507,74.5159,39984.0
2020-08-03 12:00:00,83.17,83.17,83.16,83.17,105825.0,74.5159,74.5159,74.507,74.5159,105825.0
2020-08-03 12:30:00,83.16,83.17,83.14,83.17,1249402.0,74.507,74.5159,74.489,74.5159,1249402.0
2020-08-03 13:00:00,83.16,83.17,83.15,83.16,253189.0,74.507,74.5159,74.498,74.507,253189.0
2020-08-03 13:30:00,83.16,83.17,83.16,83.16,108571.0,74.507,74.5159,74.507,74.507,108571.0
2020-08-03 14:00:00,83.16,83.19,83.13,83.17,257969.0,74.507,74.5338,74.4801,74.5159,257969.0
2020-08-03 14:30:00,83.17,83.18,83.15,83.16,145738.0,74.5159,74.5249,74.498,74.507,145738.0
2020-08-03 15:00:00,83.17,83.18,83.16,83.17,57694.0,74.5159,74.5249,74.507,74.5159,57694.0
2020-08-03 15:30:00,83.17,83.18,83.17,83.18,153195.0,74.5159,74.5249,74.5159,74.5249,153195.0
2020-08-04 09:30:00,83.21,83.22,83.18,83.22,134027.0,74.5518,74.5607,74.5249,74.5607,134027.0
2020-08-04 10:00:00,83.21,83.22,83.2,83.21,125372.0,74.5518,74.5607,74.5428,74.5518,125372.0
2020-08-04 10:30:00,83.2,83.21,83.19,83.2,263309.0,74.5428,74.5518,74.5338,74.5428,263309.0
2020-08-04 11:00:00,83.21,83.21,83.16,83.19,1462633.0,74.5518,74.5518,74.507,74.5338,1462633.0
2020-08-04 11:30:00,83.19,83.19,83.18,83.19,422200.0,74.5338,74.5338,74.5249,74.5338,422200.0
2020-08-04 12:00:00,83.19,83.21,83.18,83.19,88679.0,74.5338,74.5518,74.5249,74.5338,88679.0
2020-08-04 12:30:00,83.19,83.2,83.19,83.2,112218.0,74.5338,74.5428,74.5338,74.5428,112218.0
2020-08-04 13:00:00,83.19,83.2,83.19,83.2,236244.0,74.5338,74.5428,74.5338,74.5428,236244.0
2020-08-04 13:30:00,83.2,83.21,83.19,83.2,105743.0,74.5428,74.5518,74.5338,74.5428,105743.0
2020-08-04 14:00:00,83.2,83.21,83.19,83.2,63731.0,74.5428,74.5518,74.5338,74.5428,63731.0
2020-08-04 14:30:00,83.2,83.21,83.19,83.21,134441.0,74.5428,74.5518,74.5338,74.5518,134441.0
2020-08-04 15:00:00,83.2,83.21,83.18,83.2,158002.0,74.5428,74.5518,74.5249,74.5428,158002.0
2020-08-04 15:30:00,83.2,83.21,83.19,83.2,113822.0,74.5428,74.5518,74.5338,74.5428,113822.0
2020-08-05 09:30:00,83.2,83.2,83.16,83.18,278498.0,74.5428,74.5428,74.507,74.5249,278498.0
2020-08-05 10:00:00,83.18,83.18,83.17,83.18,55047.0,74.5249,74.5249,74.5159,74.5249,55047.0
2020-08-05 10:30:00,83.17,83.18,83.17,83.17,56913.0,74.5159,74.5249,74.5159,74.5159,56913.0
2020-08-05 11:00:00,83.17,83.19,83.17,83.18,58988.0,74.5159,74.5338,74.5159,74.5249,58988.0
2020-08-05 11:30:00,83.19,83.19,83.17,83.19,118553.0,74.5338,74.5338,74.5159,74.5338,118553.0
2020-08-05 12:00:00,83.19,83.19,83.18,83.19,46055.0,74.5338,74.5338,74.5249,74.5338,46055.0
2020-08-05 12:30:00,83.19,83.19,83.18,83.19,118719.0,74.5338,74.5338,74.5249,74.5338,118719.0
2020-08-05 13:00:00,83.18,83.19,83.18,83.18,57752.0,74.5249,74.5338,74.5249,74.5249,57752.0
2020-08-05 13:30:00,83.19,83.19,83.18,83.19,50527.0,74.5338,74.5338,74.5249,74.5338,50527.0
2020-08-05 14:00:00,83.19,83.19,83.18,83.19,113627.0,74.5338,74.5338,74.5249,74.5338,113627.0
2020-08-05 14:30:00,83.19,83.19,83.18,83.19,190601.0,74.5338,74.5338,74.5249,74.5338,190601.0
2020-08-05 15:00:00,83.19,83.19,83.18,83.18,86460.0,74.5338,74.5338,74.5249,74.5249,86460.0
2020-08-05 15:30:00,83.18,83.19,83.16,83.17,115513.0,74.5249,74.5338,74.507,74.5159,115513.0
2020-08-06 09:30:00,83.23,83.23,83.19,83.21,123516.0,74.5697,74.5697,74.5338,74.5518,123516.0
2020-08-06 10:00:00,83.21,83.21,83.2,83.2,53565.0,74.5518,74.5518,74.5428,74.5428,53565.0
2020-08-06 10:30:00,83.2,83.21,83.2,83.2,58223.0,74.5428,74.5518,74.5428,74.5428,58223.0
2020-08-06 11:00:00,83.21,83.21,83.2,83.21,63678.0,74.5518,74.5518,74.5428,74.5518,63678.0
2020-08-06 11:30:00,83.2,83.21,83.17,83.2,338505.0,74.5428,74.5518,74.5159,74.5428,338505.0
2020-08-06 12:00:00,83.2,83.2,83.15,83.17,309369.0,74.5428,74.5428,74.498,74.5159,309369.0
2020-08-06 12:30:00,83.17,83.2,83.15,83.18,1014687.0,74.5159,74.5428,74.498,74.5249,1014687.0
2020-08-06 13:00:00,83.18,83.19,83.17,83.18,67913.0,74.5249,74.5338,74.5159,74.5249,67913.0
2020-08-06 13:30:00,83.18,83.19,83.18,83.19,130807.0,74.5249,74.5338,74.5249,74.5338,130807.0
2020-08-06 14:00:00,83.19,83.2,83.18,83.2,158077.0,74.5338,74.5428,74.5249,74.5428,158077.0
2020-08-06 14:30:00,83.2,83.2,83.19,83.2,93218.0,74.5428,74.5428,74.5338,74.5428,93218.0
2020-08-06 15:00:00,83.2,83.21,83.19,83.2,137332.0,74.5428,74.5518,74.5338,74.5428,137332.0
2020-08-06 15:30:00,83.2,83.2,83.19,83.2,126979.0,74.5428,74.5428,74.5338,74.5428,126979.0
2020-08-07 09:30:00,83.19,83.21,83.19,83.21,66624.0,74.5338,74.5518,74.5338,74.5518,66624.0
2020-08-07 10:00:00,83.2,83.21,83.18,83.19,127717.0,74.5428,74.5518,74.5249,74.5338,127717.0
2020-08-07 10:30:00,83.19,83.19,83.17,83.17,85588.0,74.5338,74.5338,74.5159,74.5159,85588.0
2020-08-07 11:00:00,83.17,83.18,83.17,83.17,53455.0,74.5159,74.5249,74.5159,74.5159,53455.0
2020-08-07 11:30:00,83.17,83.18,83.16,83.16,90198.0,74.5159,74.5249,74.507,74.507,90198.0
2020-08-07 12:00:00,83.17,83.17,83.16,83.16,59970.0,74.5159,74.5159,74.507,74.507,59970.0
2020-08-07 12:30:00,83.17,83.17,83.16,83.17,81288.0,74.5159,74.5159,74.507,74.5159,81288.0
2020-08-07 13:00:00,83.17,83.17,83.16,83.17,182952.0,74.5159,74.5159,74.507,74.5159,182952.0
2020-08-07 13:30:00,83.17,83.17,83.16,83.17,57275.0,74.5159,74.5159,74.507,74.5159,57275.0
2020-08-07 14:00:00,83.17,83.17,83.16,83.17,95467.0,74.5159,74.5159,74.507,74.5159,95467.0
2020-08-07 14:30:00,83.17,83.17,83.16,83.17,280491.0,74.5159,74.5159,74.507,74.5159,280491.0
2020-08-07 15:00:00,83.16,83.17,83.15,83.17,118628.0,74.507,74.5159,74.498,74.5159,118628.0
2020-08-07 15:30:00,83.17,83.17,83.15,83.15,99711.0,74.5159,74.5159,74.498,74.498,99711.0
2020-08-10 09:30:00,83.19,83.23,83.18,83.2,87588.0,74.5338,74.5697,74.5249,74.5428,87588.0
2020-08-10 10:00:00,83.2,83.21,83.2,83.2,52134.0,74.5428,74.5518,74.5428,74.5428,52134.0
2020-08-10 10:30:00,83.2,83.21,83.18,83.19,30994.0,74.5428,74.5518,74.5249,74.5338,30994.0
2020-08-10 11:00:00,83.19,83.19,83.18,83.19,56497.0,74.5338,74.5338,74.5249,74.5338,56497.0
2020-08-10 11:30:00,83.19,83.19,83.17,83.18,37195.0,74.5338,74.5338,74.5159,74.5249,37195.0
2020-08-10 12:00:00,83.18,83.18,83.17,83.17,54134.0,74.5249,74.5249,74.5159,74.5159,54134.0
2020-08-10 12:30:00,83.17,83.18,83.17,83.18,74588.0,74.5159,74.5249,74.5159,74.5249,74588.0
2020-08-10 13:00:00,83.18,83.18,83.16,83.17,104901.0,74.5249,74.5249,74.507,74.5159,104901.0
2020-08-10 13:30:00,83.17,83.18,83.17,83.17,72755.0,74.5159,74.5249,74.5159,74.5159,72755.0
2020-08-10 14:00:00,83.18,83.18,83.17,83.17,102564.0,74.5249,74.5249,74.5159,74.5159,102564.0
2020-08-10 14:30:00,83.18,83.18,83.17,83.18,80967.0,74.5249,74.5249,74.5159,74.5249,80967.0
2020-08-10 15:00:00,83.17,83.18,83.16,83.17,154521.0,74.5159,74.5249,74.507,74.5159,154521.0
2020-08-10 15:30:00,83.17,83.19,83.16,83.17,183363.0,74.5159,74.5338,74.507,74.5159,183363.0
2020-08-11 09:30:00,83.16,83.17,83.1,83.11,116631.0,74.507,74.5159,74.4532,74.4622,116631.0
2020-08-11 10:00:00,83.11,83.11,83.09,83.1,69538.0,74.4622,74.4622,74.4442,74.4532,69538.0
2020-08-11 10:30:00,83.1,83.11,83.1,83.1,67384.0,74.4532,74.4622,74.4532,74.4532,67384.0
2020-08-11 11:00:00,83.11,83.11,83.08,83.09,104951.0,74.4622,74.4622,74.4353,74.4442,104951.0
2020-08-11 11:30:00,83.09,83.1,83.09,83.1,85043.0,74.4442,74.4532,74.4442,74.4532,85043.0
2020-08-11 12:00:00,83.09,83.11,83.09,83.11,61954.0,74.4442,74.4622,74.4442,74.4622,61954.0
2020-08-11 12:30:00,83.11,83.11,83.1,83.11,76662.0,74.4622,74.4622,74.4532,74.4622,76662.0
2020-08-11 13:00:00,83.11,83.11,83.1,83.11,160814.0,74.4622,74.4622,74.4532,74.4622,160814.0
2020-08-11 13:30:00,83.11,83.11,83.1,83.11,77594.0,74.4622,74.4622,74.4532,74.4622,77594.0
2020-08-11 14:00:00,83.1,83.11,83.08,83.1,297229.0,74.4532,74.4622,74.4353,74.4532,297229.0
2020-08-11 14:30:00,83.09,83.1,83.09,83.09,88856.0,74.4442,74.4532,74.4442,74.4442,88856.0
2020-08-11 15:00:00,83.1,83.11,83.09,83.1,125735.0,74.4532,74.4622,74.4442,74.4532,125735.0
2020-08-11 15:30:00,83.11,83.12,83.09,83.09,150894.0,74.4622,74.4711,74.4442,74.4442,150894.0
2020-08-12 09:30:00,83.1,83.1,83.07,83.07,89421.0,74.4532,74.4532,74.4263,74.4263,89421.0
2020-08-12 10:00:00,83.08,83.09,83.07,83.08,118501.0,74.4353,74.4442,74.4263,74.4353,118501.0
2020-08-12 10:30:00,83.08,83.08,83.07,83.08,101113.0,74.4353,74.4353,74.4263,74.4353,101113.0
2020-08-12 11:00:00,83.08,83.08,83.05,83.06,119165.0,74.4353,74.4353,74.4084,74.4174,119165.0
2020-08-12 11:30:00,83.06,83.07,83.05,83.07,104380.0,74.4174,74.4263,74.4084,74.4263,104380.0
2020-08-12 12:00:00,83.06,83.07,83.06,83.07,44272.0,74.4174,74.4263,74.4174,74.4263,44272.0
2020-08-12 12:30:00,83.06,83.08,83.06,83.08,81779.0,74.4174,74.4353,74.4174,74.4353,81779.0
2020-08-12 13:00:00,83.08,83.09,83.07,83.08,74439.0,74.4353,74.4442,74.4263,74.4353,74439.0
2020-08-12 13:30:00,83.09,83.09,83.08,83.09,64188.0,74.4442,74.4442,74.4353,74.4442,64188.0
2020-08-12 14:00:00,83.08,83.1,83.08,83.09,70627.0,74.4353,74.4532,74.4353,74.4442,70627.0
2020-08-12 14:30:00,83.09,83.1,83.08,83.09,131425.0,74.4442,74.4532,74.4353,74.4442,131425.0
2020-08-12 15:00:00,83.09,83.09,83.07,83.08,80656.0,74.4442,74.4442,74.4263,74.4353,80656.0
2020-08-12 15:30:00,83.08,83.08,83.07,83.07,138050.0,74.4353,74.4353,74.4263,74.4263,138050.0
2020-08-13 09:30:00,83.08,83.1,83.06,83.06,67360.0,74.4353,74.4532,74.4174,74.4174,67360.0
2020-08-13 10:00:00,83.06,83.07,83.06,83.06,53257.0,74.4174,74.4263,74.4174,74.4174,53257.0
2020-08-13 10:30:00,83.06,83.08,83.06,83.06,65219.0,74.4174,74.4353,74.4174,74.4174,65219.0
2020-08-13 11:00:00,83.07,83.07,83.06,83.06,147599.0,74.4263,74.4263,74.4174,74.4174,147599.0
2020-08-13 11:30:00,83.06,83.07,83.05,83.06,126345.0,74.4174,74.4263,74.4084,74.4174,126345.0
2020-08-13 12:00:00,83.06,83.06,83.05,83.06,126507.0,74.4174,74.4174,74.4084,74.4174,126507.0
2020-08-13 12:30:00,83.06,83.06,83.05,83.06,74887.0,74.4174,74.4174,74.4084,74.4174,74887.0
2020-08-13 13:00:00,83.05,83.06,83.03,83.03,70225.0,74.4084,74.4174,74.3905,74.3905,70225.0
2020-08-13 13:30:00,83.04,83.05,83.01,83.02,292571.0,74.3995,74.4084,74.3726,74.3815,292571.0
2020-08-13 14:00:00,83.02,83.02,83.01,83.02,120659.0,74.3815,74.3815,74.3726,74.3815,120659.0
2020-08-13 14:30:00,83.01,83.03,83.01,83.02,135979.0,74.3726,74.3905,74.3726,74.3815,135979.0
2020-08-13 15:00:00,83.01,83.02,83.01,83.01,109035.0,74.3726,74.3815,74.3726,74.3726,109035.0
2020-08-13 15:30:00,83.02,83.02,83.01,83.02,128498.0,74.3815,74.3815,74.3726,74.3815,128498.0
2020-08-14 09:30:00,83.1,83.1,83.04,83.05,103974.0,74.4532,74.4532,74.3995,74.4084,103974.0
2020-08-14 10:00:00,83.05,83.06,83.04,83.06,42007.0,74.4084,74.4174,74.3995,74.4174,42007.0
2020-08-14 10:30:00,83.06,83.06,83.04,83.05,73571.0,74.4174,74.4174,74.3995,74.4084,73571.0
2020-08-14 11:00:00,83.05,83.06,83.04,83.05,43246.0,74.4084,74.4174,74.3995,74.4084,43246.0
2020-08-14 11:30:00,83.05,83.06,83.05,83.06,48091.0,74.4084,74.4174,74.4084,74.4174,48091.0
2020-08-14 12:00:00,83.06,83.06,83.05,83.06,54833.0,74.4174,74.4174,74.4084,74.4174,54833.0
2020-08-14 12:30:00,83.06,83.06,83.05,83.06,53489.0,74.4174,74.4174,74.4084,74.4174,53489.0
2020-08-14 13:00:00,83.06,83.06,83.05,83.05,55366.0,74.4174,74.4174,74.4084,74.4084,55366.0
2020-08-14 13:30:00,83.05,83.06,83.04,83.05,95458.0,74.4084,74.4174,74.3995,74.4084,95458.0
2020-08-14 14:00:00,83.04,83.05,83.04,83.05,97686.0,74.3995,74.4084,74.3995,74.4084,97686.0
2020-08-14 14:30:00,83.05,83.05,83.04,83.05,80679.0,74.4084,74.4084,74.3995,74.4084,80679.0
2020-08-14 15:00:00,83.05,83.05,83.04,83.05,84000.0,74.4084,74.4084,74.3995,74.4084,84000.0
2020-08-14 15:30:00,83.04,83.05,83.04,83.05,75712.0,74.3995,74.4084,74.3995,74.4084,75712.0
2020-08-17 09:30:00,83.06,83.09,83.04,83.06,88397.0,74.4174,74.4442,74.3995,74.4174,88397.0
2020-08-17 10:00:00,83.05,83.07,83.05,83.06,39405.0,74.4084,74.4263,74.4084,74.4174,39405.0
2020-08-17 10:30:00,83.06,83.08,83.06,83.08,76233.0,74.4174,74.4353,74.4174,74.4353,76233.0
2020-08-17 11:00:00,83.08,83.08,83.07,83.08,48540.0,74.4353,74.4353,74.4263,74.4353,48540.0
2020-08-17 11:30:00,83.08,83.08,83.07,83.08,56089.0,74.4353,74.4353,74.4263,74.4353,56089.0
2020-08-17 12:00:00,83.08,83.08,83.06,83.08,69506.0,74.4353,74.4353,74.4174,74.4353,69506.0
2020-08-17 12:30:00,83.07,83.08,83.07,83.08,105243.0,74.4263,74.4353,74.4263,74.4353,105243.0
2020-08-17 13:00:00,83.08,83.08,83.06,83.07,118941.0,74.4353,74.4353,74.4174,74.4263,118941.0
2020-08-17 13:30:00,83.06,83.07,83.05,83.06,134625.0,74.4174,74.4263,74.4084,74.4174,134625.0
2020-08-17 14:00:00,83.05,83.07,83.05,83.06,146139.0,74.4084,74.4263,74.4084,74.4174,146139.0
2020-08-17 14:30:00,83.06,83.07,83.05,83.06,126137.0,74.4174,74.4263,74.4084,74.4174,126137.0
2020-08-17 15:00:00,83.05,83.06,83.05,83.06,268186.0,74.4084,74.4174,74.4084,74.4174,268186.0
2020-08-17 15:30:00,83.06,83.06,83.04,83.04,195493.0,74.4174,74.4174,74.3995,74.3995,195493.0
2020-08-18 09:30:00,83.08,83.1,83.05,83.05,111760.0,74.4353,74.4532,74.4084,74.4084,111760.0
2020-08-18 10:00:00,83.06,83.07,83.05,83.06,60576.0,74.4174,74.4263,74.4084,74.4174,60576.0
2020-08-18 10:30:00,83.06,83.07,83.06,83.06,60912.0,74.4174,74.4263,74.4174,74.4174,60912.0
2020-08-18 11:00:00,83.07,83.07,83.06,83.07,57600.0,74.4263,74.4263,74.4174,74.4263,57600.0
2020-08-18 11:30:00,83.07,83.08,83.06,83.08,75351.0,74.4263,74.4353,74.4174,74.4353,75351.0
2020-08-18 12:00:00,83.08,83.08,83.07,83.07,73398.0,74.4353,74.4353,74.4263,74.4263,73398.0
2020-08-18 12:30:00,83.08,83.09,83.07,83.09,59946.0,74.4353,74.4442,74.4263,74.4442,59946.0
2020-08-18 13:00:00,83.09,83.09,83.08,83.09,45001.0,74.4442,74.4442,74.4353,74.4442,45001.0
2020-08-18 13:30:00,83.08,83.09,83.08,83.09,50579.0,74.4353,74.4442,74.4353,74.4442,50579.0
2020-08-18 14:00:00,83.08,83.09,83.08,83.09,280125.0,74.4353,74.4442,74.4353,74.4442,280125.0
2020-08-18 14:30:00,83.09,83.1,83.08,83.1,273333.0,74.4442,74.4532,74.4353,74.4532,273333.0
2020-08-18 15:00:00,83.09,83.11,83.09,83.11,369203.0,74.4442,74.4622,74.4442,74.4622,369203.0
2020-08-18 15:30:00,83.11,83.11,83.1,83.11,627220.0,74.4622,74.4622,74.4532,74.4622,627220.0
2020-08-19 09:30:00,83.13,83.13,83.1,83.11,104801.0,74.4801,74.4801,74.4532,74.4622,104801.0
2020-08-19 10:00:00,83.11,83.11,83.1,83.11,40831.0,74.4622,74.4622,74.4532,74.4622,40831.0
2020-08-19 10:30:00,83.11,83.12,83.1,83.11,65861.0,74.4622,74.4711,74.4532,74.4622,65861.0
2020-08-19 11:00:00,83.12,83.12,83.1,83.11,58735.0,74.4711,74.4711,74.4532,74.4622,58735.0
2020-08-19 11:30:00,83.11,83.12,83.1,83.12,141680.0,74.4622,74.4711,74.4532,74.4711,141680.0
2020-08-19 12:00:00,83.11,83.12,83.11,83.11,107698.0,74.4622,74.4711,74.4622,74.4622,107698.0
2020-08-19 12:30:00,83.12,83.13,83.11,83.13,76288.0,74.4711,74.4801,74.4622,74.4801,76288.0
2020-08-19 13:00:00,83.13,83.13,83.11,83.13,79975.0,74.4801,74.4801,74.4622,74.4801,79975.0
2020-08-19 13:30:00,83.12,83.13,83.12,83.13,53108.0,74.4711,74.4801,74.4711,74.4801,53108.0
2020-08-19 14:00:00,83.12,83.13,83.1,83.12,362349.0,74.4711,74.4801,74.4532,74.4711,362349.0
2020-08-19 14:30:00,83.12,83.15,83.11,83.15,323491.0,74.4711,74.498,74.4622,74.498,323491.0
2020-08-19 15:00:00,83.15,83.15,83.12,83.14,318581.0,74.498,74.498,74.4711,74.489,318581.0
2020-08-19 15:30:00,83.14,83.14,83.11,83.13,516928.0,74.489,74.489,74.4622,74.4801,516928.0
2020-08-20 09:30:00,83.14,83.14,83.1,83.1,116181.0,74.489,74.489,74.4532,74.4532,116181.0
2020-08-20 10:00:00,83.1,83.11,83.09,83.1,43190.0,74.4532,74.4622,74.4442,74.4532,43190.0
2020-08-20 10:30:00,83.09,83.12,83.09,83.11,54855.0,74.4442,74.4711,74.4442,74.4622,54855.0
2020-08-20 11:00:00,83.11,83.12,83.1,83.11,45316.0,74.4622,74.4711,74.4532,74.4622,45316.0
2020-08-20 11:30:00,83.11,83.12,83.11,83.11,37889.0,74.4622,74.4711,74.4622,74.4622,37889.0
2020-08-20 12:00:00,83.12,83.12,83.1,83.1,42096.0,74.4711,74.4711,74.4532,74.4532,42096.0
2020-08-20 12:30:00,83.1,83.12,83.1,83.11,84193.0,74.4532,74.4711,74.4532,74.4622,84193.0
2020-08-20 13:00:00,83.12,83.12,83.1,83.1,57927.0,74.4711,74.4711,74.4532,74.4532,57927.0
2020-08-20 13:30:00,83.11,83.11,83.1,83.11,80211.0,74.4622,74.4622,74.4532,74.4622,80211.0
2020-08-20 14:00:00,83.11,83.12,83.1,83.12,296311.0,74.4622,74.4711,74.4532,74.4711,296311.0
2020-08-20 14:30:00,83.12,83.14,83.11,83.13,315672.0,74.4711,74.489,74.4622,74.4801,315672.0
2020-08-20 15:00:00,83.13,83.14,83.12,83.14,333387.0,74.4801,74.489,74.4711,74.489,333387.0
2020-08-20 15:30:00,83.14,83.15,83.13,83.14,501809.0,74.489,74.498,74.4801,74.489,501809.0
2020-08-21 09:30:00,83.15,83.16,83.1,83.12,120207.0,74.498,74.507,74.4532,74.4711,120207.0
2020-08-21 10:00:00,83.12,83.12,83.1,83.12,46960.0,74.4711,74.4711,74.4532,74.4711,46960.0
2020-08-21 10:30:00,83.12,83.13,83.1,83.13,47869.0,74.4711,74.4801,74.4532,74.4801,47869.0
2020-08-21 11:00:00,83.13,83.13,83.12,83.12,44060.0,74.4801,74.4801,74.4711,74.4711,44060.0
2020-08-21 11:30:00,83.13,83.13,83.12,83.13,89226.0,74.4801,74.4801,74.4711,74.4801,89226.0
2020-08-21 12:00:00,83.13,83.13,83.12,83.13,86198.0,74.4801,74.4801,74.4711,74.4801,86198.0
2020-08-21 12:30:00,83.13,83.13,83.12,83.13,155624.0,74.4801,74.4801,74.4711,74.4801,155624.0
2020-08-21 13:00:00,83.13,83.13,83.12,83.13,53442.0,74.4801,74.4801,74.4711,74.4801,53442.0
2020-08-21 13:30:00,83.13,83.13,83.12,83.13,51240.0,74.4801,74.4801,74.4711,74.4801,51240.0
2020-08-21 14:00:00,83.13,83.13,83.12,83.13,146681.0,74.4801,74.4801,74.4711,74.4801,146681.0
2020-08-21 14:30:00,83.13,83.13,83.12,83.13,91741.0,74.4801,74.4801,74.4711,74.4801,91741.0
2020-08-21 15:00:00,83.13,83.13,83.11,83.13,159858.0,74.4801,74.4801,74.4622,74.4801,159858.0
2020-08-21 15:30:00,83.13,83.13,83.12,83.12,98679.0,74.4801,74.4801,74.4711,74.4711,98679.0
2020-08-24 09:30:00,83.13,83.19,83.11,83.12,148389.0,74.4801,74.5338,74.4622,74.4711,148389.0
2020-08-24 10:00:00,83.13,83.13,83.12,83.13,122947.0,74.4801,74.4801,74.4711,74.4801,122947.0
2020-08-24 10:30:00,83.13,83.13,83.12,83.13,68171.0,74.4801,74.4801,74.4711,74.4801,68171.0
2020-08-24 11:00:00,83.13,83.13,83.1,83.11,73472.0,74.4801,74.4801,74.4532,74.4622,73472.0
2020-08-24 11:30:00,83.11,83.11,83.1,83.1,77287.0,74.4622,74.4622,74.4532,74.4532,77287.0
2020-08-24 12:00:00,83.1,83.11,83.1,83.11,46366.0,74.4532,74.4622,74.4532,74.4622,46366.0
2020-08-24 12:30:00,83.11,83.11,83.1,83.11,66361.0,74.4622,74.4622,74.4532,74.4622,66361.0
2020-08-24 13:00:00,83.11,83.11,83.1,83.11,56896.0,74.4622,74.4622,74.4532,74.4622,56896.0
2020-08-24 13:30:00,83.11,83.12,83.1,83.11,145627.0,74.4622,74.4711,74.4532,74.4622,145627.0
2020-08-24 14:00:00,83.11,83.11,83.1,83.1,148732.0,74.4622,74.4622,74.4532,74.4532,148732.0
2020-08-24 14:30:00,83.11,83.11,83.1,83.1,62568.0,74.4622,74.4622,74.4532,74.4532,62568.0
2020-08-24 15:00:00,83.11,83.11,83.1,83.11,105535.0,74.4622,74.4622,74.4532,74.4622,105535.0
2020-08-24 15:30:00,83.11,83.11,83.1,83.11,86700.0,74.4622,74.4622,74.4532,74.4622,86700.0
2020-08-25 09:30:00,83.09,83.09,83.04,83.04,119312.0,74.4442,74.4442,74.3995,74.3995,119312.0
2020-08-25 10:00:00,83.04,83.06,83.04,83.04,80347.0,74.3995,74.4174,74.3995,74.3995,80347.0
2020-08-25 10:30:00,83.05,83.05,83.03,83.04,101804.0,74.4084,74.4084,74.3905,74.3995,101804.0
2020-08-25 11:00:00,83.03,83.06,83.03,83.04,80115.0,74.3905,74.4174,74.3905,74.3995,80115.0
2020-08-25 11:30:00,83.05,83.05,83.04,83.05,54400.0,74.4084,74.4084,74.3995,74.4084,54400.0
2020-08-25 12:00:00,83.05,83.07,83.04,83.06,83988.0,74.4084,74.4263,74.3995,74.4174,83988.0
2020-08-25 12:30:00,83.06,83.07,83.06,83.07,51414.0,74.4174,74.4263,74.4174,74.4263,51414.0
2020-08-25 13:00:00,83.07,83.08,83.06,83.08,68023.0,74.4263,74.4353,74.4174,74.4353,68023.0
2020-08-25 13:30:00,83.07,83.08,83.06,83.07,44192.0,74.4263,74.4353,74.4174,74.4263,44192.0
2020-08-25 14:00:00,83.06,83.08,83.06,83.08,157666.0,74.4174,74.4353,74.4174,74.4353,157666.0
2020-08-25 14:30:00,83.07,83.09,83.07,83.09,73684.0,74.4263,74.4442,74.4263,74.4442,73684.0
2020-08-25 15:00:00,83.09,83.09,83.08,83.08,73728.0,74.4442,74.4442,74.4353,74.4353,73728.0
2020-08-25 15:30:00,83.08,83.09,83.06,83.06,120133.0,74.4353,74.4442,74.4174,74.4174,120133.0
2020-08-26 09:30:00,83.08,83.09,83.07,83.07,235275.0,74.4353,74.4442,74.4263,74.4263,235275.0
2020-08-26 10:00:00,83.07,83.07,83.06,83.06,52964.0,74.4263,74.4263,74.4174,74.4174,52964.0
2020-08-26 10:30:00,83.06,83.07,83.05,83.06,104171.0,74.4174,74.4263,74.4084,74.4174,104171.0
2020-08-26 11:00:00,83.06,83.07,83.05,83.06,136178.0,74.4174,74.4263,74.4084,74.4174,136178.0
2020-08-26 11:30:00,83.07,83.07,83.06,83.06,46816.0,74.4263,74.4263,74.4174,74.4174,46816.0
2020-08-26 12:00:00,83.06,83.07,83.06,83.07,42776.0,74.4174,74.4263,74.4174,74.4263,42776.0
2020-08-26 12:30:00,83.06,83.08,83.06,83.07,34806.0,74.4174,74.4353,74.4174,74.4263,34806.0
2020-08-26 13:00:00,83.08,83.1,83.07,83.09,61145.0,74.4353,74.4532,74.4263,74.4442,61145.0
2020-08-26 13:30:00,83.09,83.1,83.09,83.1,117563.0,74.4442,74.4532,74.4442,74.4532,117563.0
2020-08-26 14:00:00,83.09,83.1,83.09,83.09,72332.0,74.4442,74.4532,74.4442,74.4442,72332.0
2020-08-26 14:30:00,83.1,83.1,83.09,83.09,75001.0,74.4532,74.4532,74.4442,74.4442,75001.0
2020-08-26 15:00:00,83.09,83.1,83.09,83.09,250507.0,74.4442,74.4532,74.4442,74.4442,250507.0
2020-08-26 15:30:00,83.09,83.1,83.09,83.09,148192.0,74.4442,74.4532,74.4442,74.4442,148192.0
2020-08-27 09:30:00,83.15,83.15,83.09,83.09,93124.0,74.498,74.498,74.4442,74.4442,93124.0
2020-08-27 10:00:00,83.09,83.1,83.07,83.08,94589.0,74.4442,74.4532,74.4263,74.4353,94589.0
2020-08-27 10:30:00,83.09,83.09,83.05,83.05,55584.0,74.4442,74.4442,74.4084,74.4084,55584.0
2020-08-27 11:00:00,83.06,83.07,83.05,83.06,92765.0,74.4174,74.4263,74.4084,74.4174,92765.0
2020-08-27 11:30:00,83.05,83.08,83.05,83.07,103879.0,74.4084,74.4353,74.4084,74.4263,103879.0
2020-08-27 12:00:00,83.06,83.07,83.05,83.07,54113.0,74.4174,74.4263,74.4084,74.4263,54113.0
2020-08-27 12:30:00,83.06,83.07,83.05,83.06,65842.0,74.4174,74.4263,74.4084,74.4174,65842.0
2020-08-27 13:00:00,83.05,83.09,83.05,83.07,85885.0,74.4084,74.4442,74.4084,74.4263,85885.0
2020-08-27 13:30:00,83.08,83.08,83.06,83.07,58102.0,74.4353,74.4353,74.4174,74.4263,58102.0
2020-08-27 14:00:00,83.06,83.07,83.06,83.06,204151.0,74.4174,74.4263,74.4174,74.4174,204151.0
2020-08-27 14:30:00,83.07,83.07,83.06,83.06,100394.0,74.4263,74.4263,74.4174,74.4174,100394.0
2020-08-27 15:00:00,83.06,83.07,83.06,83.07,112165.0,74.4174,74.4263,74.4174,74.4263,112165.0
2020-08-27 15:30:00,83.07,83.07,83.06,83.06,130427.0,74.4263,74.4263,74.4174,74.4174,130427.0
2020-08-28 09:30:00,83.11,83.14,83.1,83.14,95841.0,74.4622,74.489,74.4532,74.489,95841.0
2020-08-28 10:00:00,83.13,83.15,83.12,83.15,400655.0,74.4801,74.498,74.4711,74.498,400655.0
2020-08-28 10:30:00,83.15,83.15,83.13,83.14,55598.0,74.498,74.498,74.4801,74.489,55598.0
2020-08-28 11:00:00,83.14,83.15,83.13,83.15,85313.0,74.489,74.498,74.4801,74.498,85313.0
2020-08-28 11:30:00,83.15,83.15,83.14,83.15,59948.0,74.498,74.498,74.489,74.498,59948.0
2020-08-28 12:00:00,83.15,83.15,83.14,83.15,75966.0,74.498,74.498,74.489,74.498,75966.0
2020-08-28 12:30:00,83.14,83.15,83.13,83.14,72531.0,74.489,74.498,74.4801,74.489,72531.0
2020-08-28 13:00:00,83.14,83.14,83.12,83.13,102605.0,74.489,74.489,74.4711,74.4801,102605.0
2020-08-28 13:30:00,83.13,83.14,83.12,83.13,52650.0,74.4801,74.489,74.4711,74.4801,52650.0
2020-08-28 14:00:00,83.14,83.14,83.13,83.13,128713.0,74.489,74.489,74.4801,74.4801,128713.0
2020-08-28 14:30:00,83.14,83.14,83.13,83.14,102800.0,74.489,74.489,74.4801,74.489,102800.0
2020-08-28 15:00:00,83.13,83.15,83.13,83.14,93348.0,74.4801,74.498,74.4801,74.489,93348.0
2020-08-28 15:30:00,83.14,83.15,83.13,83.14,128948.0,74.489,74.498,74.4801,74.489,128948.0
2020-08-31 09:30:00,83.12,83.21,83.12,83.16,70198.0,74.4711,74.5518,74.4711,74.507,70198.0
2020-08-31 10:00:00,83.15,83.16,83.14,83.16,976603.0,74.498,74.507,74.489,74.507,976603.0
2020-08-31 10:30:00,83.16,83.16,83.15,83.16,43905.0,74.507,74.507,74.498,74.507,43905.0
2020-08-31 11:00:00,83.15,83.17,83.15,83.17,57278.0,74.498,74.5159,74.498,74.5159,57278.0
2020-08-31 11:30:00,83.17,83.17,83.16,83.17,52982.0,74.5159,74.5159,74.507,74.5159,52982.0
2020-08-31 12:00:00,83.17,83.18,83.16,83.17,60615.0,74.5159,74.5249,74.507,74.5159,60615.0
2020-08-31 12:30:00,83.17,83.18,83.17,83.17,60722.0,74.5159,74.5249,74.5159,74.5159,60722.0
2020-08-31 13:00:00,83.18,83.18,83.17,83.18,34206.0,74.5249,74.5249,74.5159,74.5249,34206.0
2020-08-31 13:30:00,83.17,83.18,83.16,83.17,120302.0,74.5159,74.5249,74.507,74.5159,120302.0
2020-08-31 14:00:00,83.16,83.18,83.16,83.17,172697.0,74.507,74.5249,74.507,74.5159,172697.0
2020-08-31 14:30:00,83.17,83.18,83.15,83.17,154618.0,74.5159,74.5249,74.498,74.5159,154618.0
2020-08-31 15:00:00,83.18,83.18,83.16,83.17,76942.0,74.5249,74.5249,74.507,74.5159,76942.0
2020-08-31 15:30:00,83.17,83.17,83.15,83.16,134191.0,74.5159,74.5159,74.498,74.507,134191.0
2020-09-01 09:30:00,83.07,83.08,83.03,83.04,330453.0,74.5302,74.5391,74.4943,74.5032,330453.0
2020-09-01 10:00:00,83.04,83.05,83.03,83.03,83682.0,74.5032,74.5122,74.4943,74.4943,83682.0
2020-09-01 10:30:00,83.04,83.07,83.03,83.06,152828.0,74.5032,74.5302,74.4943,74.5212,152828.0
2020-09-01 11:00:00,83.06,83.08,83.06,83.07,85733.0,74.5212,74.5391,74.5212,74.5302,85733.0
2020-09-01 11:30:00,83.06,83.08,83.06,83.06,99688.0,74.5212,74.5391,74.5212,74.5212,99688.0
2020-09-01 12:00:00,83.07,83.07,83.06,83.07,71322.0,74.5302,74.5302,74.5212,74.5302,71322.0
2020-09-01 12:30:00,83.06,83.07,83.06,83.06,292487.0,74.5212,74.5302,74.5212,74.5212,292487.0
2020-09-01 13:00:00,83.06,83.07,83.06,83.07,123354.0,74.5212,74.5302,74.5212,74.5302,123354.0
2020-09-01 13:30:00,83.07,83.08,83.06,83.08,93966.0,74.5302,74.5391,74.5212,74.5391,93966.0
2020-09-01 14:00:00,83.08,83.08,83.07,83.07,159102.0,74.5391,74.5391,74.5302,74.5302,159102.0
2020-09-01 14:30:00,83.07,83.09,83.07,83.08,90820.0,74.5302,74.5481,74.5302,74.5391,90820.0
2020-09-01 15:00:00,83.08,83.09,83.08,83.09,77721.0,74.5391,74.5481,74.5391,74.5481,77721.0
2020-09-01 15:30:00,83.09,83.09,83.08,83.08,124978.0,74.5481,74.5481,74.5391,74.5391,124978.0
2020-09-02 09:30:00,83.09,83.09,83.06,83.09,200983.0,74.5481,74.5481,74.5212,74.5481,200983.0
2020-09-02 10:00:00,83.08,83.09,83.08,83.09,107662.0,74.5391,74.5481,74.5391,74.5481,107662.0
2020-09-02 10:30:00,83.09,83.1,83.08,83.1,97918.0,74.5481,74.5571,74.5391,74.5571,97918.0
2020-09-02 11:00:00,83.09,83.1,83.09,83.09,69665.0,74.5481,74.5571,74.5481,74.5481,69665.0
2020-09-02 11:30:00,83.09,83.1,83.09,83.09,165011.0,74.5481,74.5571,74.5481,74.5481,165011.0
2020-09-02 12:00:00,83.1,83.1,83.09,83.09,100791.0,74.5571,74.5571,74.5481,74.5481,100791.0
2020-09-02 12:30:00,83.09,83.1,83.09,83.09,107940.0,74.5481,74.5571,74.5481,74.5481,107940.0
2020-09-02 13:00:00,83.09,83.1,83.08,83.09,100467.0,74.5481,74.5571,74.5391,74.5481,100467.0
2020-09-02 13:30:00,83.09,83.09,83.08,83.09,92037.0,74.5481,74.5481,74.5391,74.5481,92037.0
2020-09-02 14:00:00,83.09,83.09,83.08,83.08,168904.0,74.5481,74.5481,74.5391,74.5391,168904.0
2020-09-02 14:30:00,83.09,83.09,83.07,83.08,180442.0,74.5481,74.5481,74.5302,74.5391,180442.0
2020-09-02 15:00:00,83.08,83.09,83.06,83.09,223646.0,74.5391,74.5481,74.5212,74.5481,223646.0
2020-09-02 15:30:00,83.09,83.09,83.07,83.07,332277.0,74.5481,74.5481,74.5302,74.5302,332277.0
2020-09-03 09:30:00,83.13,83.13,83.08,83.09,229723.0,74.584,74.584,74.5391,74.5481,229723.0
2020-09-03 10:00:00,83.09,83.11,83.09,83.1,206963.0,74.5481,74.566,74.5481,74.5571,206963.0
2020-09-03 10:30:00,83.11,83.11,83.1,83.11,69544.0,74.566,74.566,74.5571,74.566,69544.0
2020-09-03 11:00:00,83.11,83.12,83.09,83.09,178493.0,74.566,74.575,74.5481,74.5481,178493.0
2020-09-03 11:30:00,83.09,83.1,83.09,83.09,92026.0,74.5481,74.5571,74.5481,74.5481,92026.0
2020-09-03 12:00:00,83.09,83.1,83.09,83.1,62678.0,74.5481,74.5571,74.5481,74.5571,62678.0
2020-09-03 12:30:00,83.09,83.1,83.09,83.09,75984.0,74.5481,74.5571,74.5481,74.5481,75984.0
2020-09-03 13:00:00,83.09,83.1,83.09,83.09,105213.0,74.5481,74.5571,74.5481,74.5481,105213.0
2020-09-03 13:30:00,83.09,83.1,83.09,83.09,93654.0,74.5481,74.5571,74.5481,74.5481,93654.0
2020-09-03 14:00:00,83.09,83.1,83.09,83.09,125719.0,74.5481,74.5571,74.5481,74.5481,125719.0
2020-09-03 14:30:00,83.1,83.11,83.09,83.11,263923.0,74.5571,74.566,74.5481,74.566,263923.0
2020-09-03 15:00:00,83.1,83.11,83.1,83.11,227138.0,74.5571,74.566,74.5571,74.566,227138.0
2020-09-03 15:30:00,83.1,83.11,83.08,83.08,259503.0,74.5571,74.566,74.5391,74.5391,259503.0
2020-09-04 09:30:00,83.07,83.08,83.03,83.04,105421.0,74.5302,74.5391,74.4943,74.5032,105421.0
2020-09-04 10:00:00,83.03,83.04,83.03,83.03,136726.0,74.4943,74.5032,74.4943,74.4943,136726.0
2020-09-04 10:30:00,83.04,83.04,83.03,83.04,72015.0,74.5032,74.5032,74.4943,74.5032,72015.0
2020-09-04 11:00:00,83.03,83.05,83.03,83.03,90426.0,74.4943,74.5122,74.4943,74.4943,90426.0
2020-09-04 11:30:00,83.04,83.04,83.02,83.03,120516.0,74.5032,74.5032,74.4853,74.4943,120516.0
2020-09-04 12:00:00,83.03,83.03,83.02,83.03,162548.0,74.4943,74.4943,74.4853,74.4943,162548.0
2020-09-04 12:30:00,83.02,83.03,83.02,83.02,72065.0,74.4853,74.4943,74.4853,74.4853,72065.0
2020-09-04 13:00:00,83.03,83.03,83.02,83.03,60317.0,74.4943,74.4943,74.4853,74.4943,60317.0
2020-09-04 13:30:00,83.03,83.03,83.02,83.02,42514.0,74.4943,74.4943,74.4853,74.4853,42514.0
2020-09-04 14:00:00,83.03,83.03,83.02,83.02,143840.0,74.4943,74.4943,74.4853,74.4853,143840.0
2020-09-04 14:30:00,83.03,83.03,83.01,83.02,113022.0,74.4943,74.4943,74.4763,74.4853,113022.0
2020-09-04 15:00:00,83.02,83.02,83.01,83.02,80256.0,74.4853,74.4853,74.4763,74.4853,80256.0
2020-09-04 15:30:00,83.01,83.02,83.0,83.0,106521.0,74.4763,74.4853,74.4673,74.4673,106521.0
2020-09-08 09:30:00,83.0,83.02,82.99,83.01,171062.0,74.4673,74.4853,74.4584,74.4763,171062.0
2020-09-08 10:00:00,83.01,83.01,83.0,83.01,76525.0,74.4763,74.4763,74.4673,74.4763,76525.0
2020-09-08 10:30:00,83.01,83.02,83.0,83.01,390727.0,74.4763,74.4853,74.4673,74.4763,390727.0
2020-09-08 11:00:00,83.0,83.01,83.0,83.01,97733.0,74.4673,74.4763,74.4673,74.4763,97733.0
2020-09-08 11:30:00,83.0,83.01,82.99,82.99,98520.0,74.4673,74.4763,74.4584,74.4584,98520.0
2020-09-08 12:00:00,83.0,83.0,82.99,83.0,124245.0,74.4673,74.4673,74.4584,74.4673,124245.0
2020-09-08 12:30:00,83.0,83.0,82.99,83.0,110363.0,74.4673,74.4673,74.4584,74.4673,110363.0
2020-09-08 13:00:00,83.0,83.0,82.98,82.98,115078.0,74.4673,74.4673,74.4494,74.4494,115078.0
2020-09-08 13:30:00,82.98,82.99,82.98,82.99,163918.0,74.4494,74.4584,74.4494,74.4584,163918.0
2020-09-08 14:00:00,82.99,82.99,82.98,82.99,158163.0,74.4584,74.4584,74.4494,74.4584,158163.0
2020-09-08 14:30:00,82.98,83.01,82.98,82.99,363203.0,74.4494,74.4763,74.4494,74.4584,363203.0
2020-09-08 15:00:00,82.98,82.99,82.98,82.98,104787.0,74.4494,74.4584,74.4494,74.4494,104787.0
2020-09-08 15:30:00,82.98,83.01,82.98,82.99,276487.0,74.4494,74.4763,74.4494,74.4584,276487.0
2020-09-09 09:30:00,83.05,83.06,83.02,83.02,128060.0,74.5122,74.5212,74.4853,74.4853,128060.0
2020-09-09 10:00:00,83.03,83.05,83.02,83.04,86642.0,74.4943,74.5122,74.4853,74.5032,86642.0
2020-09-09 10:30:00,83.05,83.05,83.03,83.04,95918.0,74.5122,74.5122,74.4943,74.5032,95918.0
2020-09-09 11:00:00,83.04,83.04,83.03,83.04,47018.0,74.5032,74.5032,74.4943,74.5032,47018.0
2020-09-09 11:30:00,83.03,83.04,83.03,83.04,75463.0,74.4943,74.5032,74.4943,74.5032,75463.0
2020-09-09 12:00:00,83.04,83.04,83.03,83.04,49710.0,74.5032,74.5032,74.4943,74.5032,49710.0
2020-09-09 12:30:00,83.03,83.04,83.03,83.04,66666.0,74.4943,74.5032,74.4943,74.5032,66666.0
2020-09-09 13:00:00,83.04,83.04,83.02,83.03,87251.0,74.5032,74.5032,74.4853,74.4943,87251.0
2020-09-09 13:30:00,83.03,83.04,83.02,83.03,87651.0,74.4943,74.5032,74.4853,74.4943,87651.0
2020-09-09 14:00:00,83.04,83.04,83.03,83.03,99079.0,74.5032,74.5032,74.4943,74.4943,99079.0
2020-09-09 14:30:00,83.04,83.04,83.03,83.04,74541.0,74.5032,74.5032,74.4943,74.5032,74541.0
2020-09-09 15:00:00,83.04,83.04,83.03,83.03,92637.0,74.5032,74.5032,74.4943,74.4943,92637.0
2020-09-09 15:30:00,83.04,83.04,83.03,83.03,115280.0,74.5032,74.5032,74.4943,74.4943,115280.0
2020-09-10 09:30:00,83.03,83.05,83.02,83.03,67551.0,74.4943,74.5122,74.4853,74.4943,67551.0
2020-09-10 10:00:00,83.03,83.03,83.02,83.03,48185.0,74.4943,74.4943,74.4853,74.4943,48185.0
2020-09-10 10:30:00,83.02,83.03,83.02,83.03,52258.0,74.4853,74.4943,74.4853,74.4943,52258.0
2020-09-10 11:00:00,83.02,83.03,83.0,83.02,444887.0,74.4853,74.4943,74.4673,74.4853,444887.0
2020-09-10 11:30:00,83.02,83.03,83.02,83.03,157548.0,74.4853,74.4943,74.4853,74.4943,157548.0
2020-09-10 12:00:00,83.03,83.03,83.02,83.02,69757.0,74.4943,74.4943,74.4853,74.4853,69757.0
2020-09-10 12:30:00,83.03,83.03,83.01,83.03,102251.0,74.4943,74.4943,74.4763,74.4943,102251.0
2020-09-10 13:00:00,83.03,83.04,83.02,83.04,70278.0,74.4943,74.5032,74.4853,74.5032,70278.0
2020-09-10 13:30:00,83.04,83.05,83.03,83.04,385385.0,74.5032,74.5122,74.4943,74.5032,385385.0
2020-09-10 14:00:00,83.04,83.05,83.03,83.04,103396.0,74.5032,74.5122,74.4943,74.5032,103396.0
2020-09-10 14:30:00,83.05,83.05,83.03,83.03,101775.0,74.5122,74.5122,74.4943,74.4943,101775.0
2020-09-10 15:00:00,83.03,83.04,83.03,83.04,60728.0,74.4943,74.5032,74.4943,74.5032,60728.0
2020-09-10 15:30:00,83.04,83.04,83.03,83.04,68999.0,74.5032,74.5032,74.4943,74.5032,68999.0
2020-09-11 09:30:00,83.04,83.05,83.02,83.04,88089.0,74.5032,74.5122,74.4853,74.5032,88089.0
2020-09-11 10:00:00,83.03,83.04,83.03,83.04,64983.0,74.4943,74.5032,74.4943,74.5032,64983.0
2020-09-11 10:30:00,83.03,83.05,83.03,83.05,39685.0,74.4943,74.5122,74.4943,74.5122,39685.0
2020-09-11 11:00:00,83.05,83.05,83.03,83.05,54604.0,74.5122,74.5122,74.4943,74.5122,54604.0
2020-09-11 11:30:00,83.05,83.05,83.04,83.05,69838.0,74.5122,74.5122,74.5032,74.5122,69838.0
2020-09-11 12:00:00,83.05,83.05,83.04,83.05,50505.0,74.5122,74.5122,74.5032,74.5122,50505.0
2020-09-11 12:30:00,83.05,83.06,83.04,83.06,52903.0,74.5122,74.5212,74.5032,74.5212,52903.0
2020-09-11 13:00:00,83.06,83.06,83.05,83.05,45615.0,74.5212,74.5212,74.5122,74.5122,45615.0
2020-09-11 13:30:00,83.06,83.06,83.05,83.06,79723.0,74.5212,74.5212,74.5122,74.5212,79723.0
2020-09-11 14:00:00,83.06,83.06,83.05,83.06,74202.0,74.5212,74.5212,74.5122,74.5212,74202.0
2020-09-11 14:30:00,83.06,83.06,83.05,83.06,83161.0,74.5212,74.5212,74.5122,74.5212,83161.0
2020-09-11 15:00:00,83.06,83.06,83.05,83.06,125190.0,74.5212,74.5212,74.5122,74.5212,125190.0
2020-09-11 15:30:00,83.06,83.06,83.05,83.06,120513.0,74.5212,74.5212,74.5122,74.5212,120513.0
2020-09-14 09:30:00,83.08,83.09,83.06,83.08,160572.0,74.5391,74.5481,74.5212,74.5391,160572.0
2020-09-14 10:00:00,83.08,83.08,83.07,83.08,63237.0,74.5391,74.5391,74.5302,74.5391,63237.0
2020-09-14 10:30:00,83.07,83.08,83.07,83.08,57120.0,74.5302,74.5391,74.5302,74.5391,57120.0
2020-09-14 11:00:00,83.08,83.08,83.06,83.06,57285.0,74.5391,74.5391,74.5212,74.5212,57285.0
2020-09-14 11:30:00,83.07,83.07,83.06,83.06,65270.0,74.5302,74.5302,74.5212,74.5212,65270.0
2020-09-14 12:00:00,83.06,83.07,83.06,83.06,36645.0,74.5212,74.5302,74.5212,74.5212,36645.0
2020-09-14 12:30:00,83.07,83.07,83.06,83.06,39851.0,74.5302,74.5302,74.5212,74.5212,39851.0
2020-09-14 13:00:00,83.06,83.07,83.06,83.06,106719.0,74.5212,74.5302,74.5212,74.5212,106719.0
2020-09-14 13:30:00,83.07,83.07,83.05,83.06,109170.0,74.5302,74.5302,74.5122,74.5212,109170.0
2020-09-14 14:00:00,83.06,83.06,83.05,83.05,130558.0,74.5212,74.5212,74.5122,74.5122,130558.0
2020-09-14 14:30:00,83.06,83.06,83.05,83.06,124038.0,74.5212,74.5212,74.5122,74.5212,124038.0
2020-09-14 15:00:00,83.06,83.06,83.05,83.05,100597.0,74.5212,74.5212,74.5122,74.5122,100597.0
2020-09-14 15:30:00,83.06,83.06,83.05,83.05,173951.0,74.5212,74.5212,74.5122,74.5122,173951.0
2020-09-15 09:30:00,83.06,83.08,83.04,83.05,94489.0,74.5212,74.5391,74.5032,74.5122,94489.0
2020-09-15 10:00:00,83.05,83.06,83.04,83.06,76865.0,74.5122,74.5212,74.5032,74.5212,76865.0
2020-09-15 10:30:00,83.06,83.06,83.05,83.06,32263.0,74.5212,74.5212,74.5122,74.5212,32263.0
2020-09-15 11:00:00,83.06,83.06,83.04,83.06,64334.0,74.5212,74.5212,74.5032,74.5212,64334.0
2020-09-15 11:30:00,83.05,83.06,83.05,83.05,48833.0,74.5122,74.5212,74.5122,74.5122,48833.0
2020-09-15 12:00:00,83.05,83.06,83.05,83.06,61361.0,74.5122,74.5212,74.5122,74.5212,61361.0
2020-09-15 12:30:00,83.05,83.06,83.05,83.06,43617.0,74.5122,74.5212,74.5122,74.5212,43617.0
2020-09-15 13:00:00,83.05,83.06,83.05,83.06,138413.0,74.5122,74.5212,74.5122,74.5212,138413.0
2020-09-15 13:30:00,83.06,83.06,83.05,83.05,56080.0,74.5212,74.5212,74.5122,74.5122,56080.0
2020-09-15 14:00:00,83.05,83.06,83.05,83.06,210854.0,74.5122,74.5212,74.5122,74.5212,210854.0
2020-09-15 14:30:00,83.06,83.06,83.05,83.06,75169.0,74.5212,74.5212,74.5122,74.5212,75169.0
2020-09-15 15:00:00,83.06,83.06,83.04,83.05,118959.0,74.5212,74.5212,74.5032,74.5122,118959.0
2020-09-15 15:30:00,83.05,83.05,83.04,83.05,106477.0,74.5122,74.5122,74.5032,74.5122,106477.0
2020-09-16 09:30:00,83.09,83.09,83.06,83.08,78366.0,74.5481,74.5481,74.5212,74.5391,78366.0
2020-09-16 10:00:00,83.08,83.08,83.07,83.08,110093.0,74.5391,74.5391,74.5302,74.5391,110093.0
2020-09-16 10:30:00,83.08,83.08,83.07,83.08,107632.0,74.5391,74.5391,74.5302,74.5391,107632.0
2020-09-16 11:00:00,83.08,83.08,83.07,83.08,55249.0,74.5391,74.5391,74.5302,74.5391,55249.0
2020-09-16 11:30:00,83.08,83.08,83.07,83.08,88150.0,74.5391,74.5391,74.5302,74.5391,88150.0
2020-09-16 12:00:00,83.08,83.08,83.07,83.08,38517.0,74.5391,74.5391,74.5302,74.5391,38517.0
2020-09-16 12:30:00,83.08,83.08,83.07,83.08,218740.0,74.5391,74.5391,74.5302,74.5391,218740.0
2020-09-16 13:00:00,83.08,83.08,83.07,83.08,59983.0,74.5391,74.5391,74.5302,74.5391,59983.0
2020-09-16 13:30:00,83.08,83.08,83.07,83.08,35464.0,74.5391,74.5391,74.5302,74.5391,35464.0
2020-09-16 14:00:00,83.07,83.09,83.07,83.07,143629.0,74.5302,74.5481,74.5302,74.5302,143629.0
2020-09-16 14:30:00,83.07,83.08,83.04,83.06,145667.0,74.5302,74.5391,74.5032,74.5212,145667.0
2020-09-16 15:00:00,83.06,83.06,83.05,83.06,75161.0,74.5212,74.5212,74.5122,74.5212,75161.0
2020-09-16 15:30:00,83.06,83.06,83.05,83.05,120979.0,74.5212,74.5212,74.5122,74.5122,120979.0
2020-09-17 09:30:00,83.09,83.1,83.07,83.09,62691.0,74.5481,74.5571,74.5302,74.5481,62691.0
2020-09-17 10:00:00,83.08,83.09,83.07,83.08,38542.0,74.5391,74.5481,74.5302,74.5391,38542.0
2020-09-17 10:30:00,83.07,83.09,83.07,83.09,62992.0,74.5302,74.5481,74.5302,74.5481,62992.0
2020-09-17 11:00:00,83.09,83.09,83.07,83.08,127881.0,74.5481,74.5481,74.5302,74.5391,127881.0
2020-09-17 11:30:00,83.07,83.08,83.06,83.06,61105.0,74.5302,74.5391,74.5212,74.5212,61105.0
2020-09-17 12:00:00,83.06,83.07,83.04,83.06,671785.0,74.5212,74.5302,74.5032,74.5212,671785.0
2020-09-17 12:30:00,83.06,83.06,83.05,83.06,29392.0,74.5212,74.5212,74.5122,74.5212,29392.0
2020-09-17 13:00:00,83.06,83.06,83.05,83.06,62400.0,74.5212,74.5212,74.5122,74.5212,62400.0
2020-09-17 13:30:00,83.06,83.06,83.05,83.05,132860.0,74.5212,74.5212,74.5122,74.5122,132860.0
2020-09-17 14:00:00,83.05,83.06,83.05,83.06,68075.0,74.5122,74.5212,74.5122,74.5212,68075.0
2020-09-17 14:30:00,83.06,83.06,83.05,83.06,81180.0,74.5212,74.5212,74.5122,74.5212,81180.0
2020-09-17 15:00:00,83.06,83.06,83.04,83.05,101739.0,74.5212,74.5212,74.5032,74.5122,101739.0
2020-09-17 15:30:00,83.05,83.05,83.04,83.05,135548.0,74.5122,74.5122,74.5032,74.5122,135548.0
2020-09-18 09:30:00,83.08,83.1,83.05,83.07,61962.0,74.5391,74.5571,74.5122,74.5302,61962.0
2020-09-18 10:00:00,83.06,83.07,83.06,83.06,52937.0,74.5212,74.5302,74.5212,74.5212,52937.0
2020-09-18 10:30:00,83.07,83.07,83.06,83.06,80745.0,74.5302,74.5302,74.5212,74.5212,80745.0
2020-09-18 11:00:00,83.07,83.07,83.05,83.06,46902.0,74.5302,74.5302,74.5122,74.5212,46902.0
2020-09-18 11:30:00,83.06,83.06,83.04,83.05,112273.0,74.5212,74.5212,74.5032,74.5122,112273.0
2020-09-18 12:00:00,83.06,83.06,83.05,83.05,85579.0,74.5212,74.5212,74.5122,74.5122,85579.0
2020-09-18 12:30:00,83.05,83.06,83.05,83.06,84351.0,74.5122,74.5212,74.5122,74.5212,84351.0
2020-09-18 13:00:00,83.06,83.06,83.05,83.05,35748.0,74.5212,74.5212,74.5122,74.5122,35748.0
2020-09-18 13:30:00,83.06,83.06,83.05,83.06,80864.0,74.5212,74.5212,74.5122,74.5212,80864.0
2020-09-18 14:00:00,83.06,83.06,83.04,83.04,94565.0,74.5212,74.5212,74.5032,74.5032,94565.0
2020-09-18 14:30:00,83.04,83.05,83.04,83.05,133034.0,74.5032,74.5122,74.5032,74.5122,133034.0
2020-09-18 15:00:00,83.05,83.05,83.03,83.04,156487.0,74.5122,74.5122,74.4943,74.5032,156487.0
2020-09-18 15:30:00,83.04,83.04,83.03,83.04,96083.0,74.5032,74.5032,74.4943,74.5032,96083.0
2020-09-21 09:30:00,83.08,83.08,83.05,83.06,103536.0,74.5391,74.5391,74.5122,74.5212,103536.0
2020-09-21 10:00:00,83.06,83.06,83.05,83.06,68139.0,74.5212,74.5212,74.5122,74.5212,68139.0
2020-09-21 10:30:00,83.06,83.06,83.04,83.05,81184.0,74.5212,74.5212,74.5032,74.5122,81184.0
2020-09-21 11:00:00,83.05,83.05,83.03,83.03,60597.0,74.5122,74.5122,74.4943,74.4943,60597.0
2020-09-21 11:30:00,83.04,83.04,83.03,83.04,77296.0,74.5032,74.5032,74.4943,74.5032,77296.0
2020-09-21 12:00:00,83.04,83.04,83.03,83.03,58368.0,74.5032,74.5032,74.4943,74.4943,58368.0
2020-09-21 12:30:00,83.03,83.04,83.03,83.04,64730.0,74.4943,74.5032,74.4943,74.5032,64730.0
2020-09-21 13:00:00,83.03,83.04,83.02,83.04,94142.0,74.4943,74.5032,74.4853,74.5032,94142.0
2020-09-21 13:30:00,83.04,83.04,83.03,83.03,71209.0,74.5032,74.5032,74.4943,74.4943,71209.0
2020-09-21 14:00:00,83.04,83.04,83.03,83.04,119801.0,74.5032,74.5032,74.4943,74.5032,119801.0
2020-09-21 14:30:00,83.03,83.04,83.03,83.04,112085.0,74.4943,74.5032,74.4943,74.5032,112085.0
2020-09-21 15:00:00,83.03,83.04,83.03,83.04,89411.0,74.4943,74.5032,74.4943,74.5032,89411.0
2020-09-21 15:30:00,83.04,83.04,83.02,83.02,168977.0,74.5032,74.5032,74.4853,74.4853,168977.0
2020-09-22 09:30:00,83.02,83.04,83.02,83.03,62437.0,74.4853,74.5032,74.4853,74.4943,62437.0
2020-09-22 10:00:00,83.03,83.04,83.03,83.04,52559.0,74.4943,74.5032,74.4943,74.5032,52559.0
2020-09-22 10:30:00,83.03,83.05,83.03,83.05,63325.0,74.4943,74.5122,74.4943,74.5122,63325.0
2020-09-22 11:00:00,83.04,83.05,83.03,83.04,84907.0,74.5032,74.5122,74.4943,74.5032,84907.0
2020-09-22 11:30:00,83.05,83.05,83.04,83.04,63640.0,74.5122,74.5122,74.5032,74.5032,63640.0
2020-09-22 12:00:00,83.03,83.05,83.03,83.05,52519.0,74.4943,74.5122,74.4943,74.5122,52519.0
2020-09-22 12:30:00,83.04,83.05,83.03,83.05,46885.0,74.5032,74.5122,74.4943,74.5122,46885.0
2020-09-22 13:00:00,83.04,83.05,83.04,83.04,55504.0,74.5032,74.5122,74.5032,74.5032,55504.0
2020-09-22 13:30:00,83.04,83.05,83.04,83.04,52548.0,74.5032,74.5122,74.5032,74.5032,52548.0
2020-09-22 14:00:00,83.04,83.05,83.04,83.05,124837.0,74.5032,74.5122,74.5032,74.5122,124837.0
2020-09-22 14:30:00,83.04,83.05,83.04,83.05,72289.0,74.5032,74.5122,74.5032,74.5122,72289.0
2020-09-22 15:00:00,83.05,83.05,83.04,83.05,107525.0,74.5122,74.5122,74.5032,74.5122,107525.0
2020-09-22 15:30:00,83.05,83.05,83.03,83.04,88994.0,74.5122,74.5122,74.4943,74.5032,88994.0
2020-09-23 09:30:00,83.04,83.05,83.02,83.03,105819.0,74.5032,74.5122,74.4853,74.4943,105819.0
2020-09-23 10:00:00,83.03,83.03,83.02,83.03,36986.0,74.4943,74.4943,74.4853,74.4943,36986.0
2020-09-23 10:30:00,83.03,83.04,83.02,83.03,84610.0,74.4943,74.5032,74.4853,74.4943,84610.0
2020-09-23 11:00:00,83.03,83.03,83.02,83.03,67678.0,74.4943,74.4943,74.4853,74.4943,67678.0
2020-09-23 11:30:00,83.03,83.03,83.02,83.02,79185.0,74.4943,74.4943,74.4853,74.4853,79185.0
2020-09-23 12:00:00,83.03,83.03,83.02,83.03,36852.0,74.4943,74.4943,74.4853,74.4943,36852.0
2020-09-23 12:30:00,83.03,83.03,83.02,83.03,39275.0,74.4943,74.4943,74.4853,74.4943,39275.0
2020-09-23 13:00:00,83.02,83.03,83.02,83.03,69627.0,74.4853,74.4943,74.4853,74.4943,69627.0
2020-09-23 13:30:00,83.02,83.03,83.02,83.02,70749.0,74.4853,74.4943,74.4853,74.4853,70749.0
2020-09-23 14:00:00,83.03,83.04,83.01,83.02,259243.0,74.4943,74.5032,74.4763,74.4853,259243.0
2020-09-23 14:30:00,83.02,83.03,83.01,83.03,180309.0,74.4853,74.4943,74.4763,74.4943,180309.0
2020-09-23 15:00:00,83.02,83.03,83.01,83.01,148972.0,74.4853,74.4943,74.4763,74.4763,148972.0
2020-09-23 15:30:00,83.02,83.02,83.0,83.0,468558.0,74.4853,74.4853,74.4673,74.4673,468558.0
2020-09-24 09:30:00,82.99,83.01,82.98,82.98,129438.0,74.4584,74.4763,74.4494,74.4494,129438.0
2020-09-24 10:00:00,82.99,82.99,82.98,82.99,40192.0,74.4584,74.4584,74.4494,74.4584,40192.0
2020-09-24 10:30:00,82.98,82.99,82.98,82.99,81422.0,74.4494,74.4584,74.4494,74.4584,81422.0
2020-09-24 11:00:00,82.98,82.99,82.98,82.98,102212.0,74.4494,74.4584,74.4494,74.4494,102212.0
2020-09-24 11:30:00,82.98,82.99,82.98,82.98,122034.0,74.4494,74.4584,74.4494,74.4494,122034.0
2020-09-24 12:00:00,82.98,83.0,82.98,83.0,76269.0,74.4494,74.4673,74.4494,74.4673,76269.0
2020-09-24 12:30:00,83.0,83.0,82.99,82.99,26408.0,74.4673,74.4673,74.4584,74.4584,26408.0
2020-09-24 13:00:00,82.99,83.0,82.99,82.99,66565.0,74.4584,74.4673,74.4584,74.4584,66565.0
2020-09-24 13:30:00,83.0,83.0,82.99,83.0,73638.0,74.4673,74.4673,74.4584,74.4673,73638.0
2020-09-24 14:00:00,82.99,83.0,82.99,82.99,89908.0,74.4584,74.4673,74.4584,74.4584,89908.0
2020-09-24 14:30:00,82.99,83.0,82.99,82.99,73397.0,74.4584,74.4673,74.4584,74.4584,73397.0
2020-09-24 15:00:00,83.0,83.0,82.98,82.99,109292.0,74.4673,74.4673,74.4494,74.4584,109292.0
2020-09-24 15:30:00,82.98,82.99,82.97,82.97,439444.0,74.4494,74.4584,74.4404,74.4404,439444.0
2020-09-25 09:30:00,83.01,83.02,83.0,83.01,112720.0,74.4763,74.4853,74.4673,74.4763,112720.0
2020-09-25 10:00:00,83.01,83.01,83.0,83.01,62921.0,74.4763,74.4763,74.4673,74.4763,62921.0
2020-09-25 10:30:00,83.0,83.01,82.99,82.99,97948.0,74.4673,74.4763,74.4584,74.4584,97948.0
2020-09-25 11:00:00,82.99,83.0,82.98,82.98,50994.0,74.4584,74.4673,74.4494,74.4494,50994.0
2020-09-25 11:30:00,82.99,82.99,82.98,82.98,58030.0,74.4584,74.4584,74.4494,74.4494,58030.0
2020-09-25 12:00:00,82.98,83.0,82.98,83.0,75664.0,74.4494,74.4673,74.4494,74.4673,75664.0
2020-09-25 12:30:00,82.99,83.0,82.99,83.0,50793.0,74.4584,74.4673,74.4584,74.4673,50793.0
2020-09-25 13:00:00,83.0,83.0,82.99,83.0,98334.0,74.4673,74.4673,74.4584,74.4673,98334.0
2020-09-25 13:30:00,83.0,83.0,82.99,83.0,113206.0,74.4673,74.4673,74.4584,74.4673,113206.0
2020-09-25 14:00:00,83.0,83.0,82.98,82.99,164256.0,74.4673,74.4673,74.4494,74.4584,164256.0
2020-09-25 14:30:00,82.98,82.99,82.97,82.98,132572.0,74.4494,74.4584,74.4404,74.4494,132572.0
2020-09-25 15:00:00,82.98,82.99,82.97,82.99,73625.0,74.4494,74.4584,74.4404,74.4584,73625.0
2020-09-25 15:30:00,82.98,83.0,82.95,82.95,490030.0,74.4494,74.4673,74.4225,74.4225,490030.0
2020-09-28 09:30:00,83.02,83.02,82.96,82.98,122683.0,74.4853,74.4853,74.4315,74.4494,122683.0
2020-09-28 10:00:00,82.98,83.02,82.98,83.01,57425.0,74.4494,74.4853,74.4494,74.4763,57425.0
2020-09-28 10:30:00,83.02,83.02,83.0,83.02,138321.0,74.4853,74.4853,74.4673,74.4853,138321.0
2020-09-28 11:00:00,83.02,83.02,83.01,83.01,40914.0,74.4853,74.4853,74.4763,74.4763,40914.0
2020-09-28 11:30:00,83.01,83.02,83.01,83.02,63462.0,74.4763,74.4853,74.4763,74.4853,63462.0
2020-09-28 12:00:00,83.02,83.02,83.01,83.01,63232.0,74.4853,74.4853,74.4763,74.4763,63232.0
2020-09-28 12:30:00,83.02,83.02,83.01,83.02,96253.0,74.4853,74.4853,74.4763,74.4853,96253.0
2020-09-28 13:00:00,83.01,83.02,83.0,83.01,42317.0,74.4763,74.4853,74.4673,74.4763,42317.0
2020-09-28 13:30:00,83.01,83.01,82.99,83.0,67078.0,74.4763,74.4763,74.4584,74.4673,67078.0
2020-09-28 14:00:00,83.01,83.01,83.0,83.01,147067.0,74.4763,74.4763,74.4673,74.4763,147067.0
2020-09-28 14:30:00,83.01,83.01,83.0,83.01,109167.0,74.4763,74.4763,74.4673,74.4763,109167.0
2020-09-28 15:00:00,83.0,83.02,83.0,83.02,205138.0,74.4673,74.4853,74.4673,74.4853,205138.0
2020-09-28 15:30:00,83.01,83.03,83.01,83.03,157656.0,74.4763,74.4943,74.4763,74.4943,157656.0
2020-09-29 09:30:00,83.06,83.06,83.04,83.06,65524.0,74.5212,74.5212,74.5032,74.5212,65524.0
2020-09-29 10:00:00,83.05,83.06,83.04,83.05,75015.0,74.5122,74.5212,74.5032,74.5122,75015.0
2020-09-29 10:30:00,83.05,83.05,83.04,83.05,63922.0,74.5122,74.5122,74.5032,74.5122,63922.0
2020-09-29 11:00:00,83.05,83.05,83.04,83.05,49794.0,74.5122,74.5122,74.5032,74.5122,49794.0
2020-09-29 11:30:00,83.05,83.05,83.04,83.05,50170.0,74.5122,74.5122,74.5032,74.5122,50170.0
2020-09-29 12:00:00,83.05,83.05,83.03,83.03,104769.0,74.5122,74.5122,74.4943,74.4943,104769.0
2020-09-29 12:30:00,83.04,83.04,83.03,83.04,34328.0,74.5032,74.5032,74.4943,74.5032,34328.0
2020-09-29 13:00:00,83.04,83.04,83.03,83.04,82475.0,74.5032,74.5032,74.4943,74.5032,82475.0
2020-09-29 13:30:00,83.04,83.05,83.03,83.04,80379.0,74.5032,74.5122,74.4943,74.5032,80379.0
2020-09-29 14:00:00,83.05,83.05,83.04,83.05,116417.0,74.5122,74.5122,74.5032,74.5122,116417.0
2020-09-29 14:30:00,83.04,83.05,83.04,83.05,82516.0,74.5032,74.5122,74.5032,74.5122,82516.0
2020-09-29 15:00:00,83.05,83.05,83.03,83.05,94887.0,74.5122,74.5122,74.4943,74.5122,94887.0
2020-09-29 15:30:00,83.04,83.05,83.04,83.05,64050.0,74.5032,74.5122,74.5032,74.5122,64050.0
2020-09-30 09:30:00,83.05,83.06,83.03,83.04,209274.0,74.5122,74.5212,74.4943,74.5032,209274.0
2020-09-30 10:00:00,83.05,83.05,83.03,83.04,66823.0,74.5122,74.5122,74.4943,74.5032,66823.0
2020-09-30 10:30:00,83.04,83.04,83.03,83.04,60631.0,74.5032,74.5032,74.4943,74.5032,60631.0
2020-09-30 11:00:00,83.04,83.04,83.03,83.04,73552.0,74.5032,74.5032,74.4943,74.5032,73552.0
2020-09-30 11:30:00,83.04,83.04,83.02,83.04,75863.0,74.5032,74.5032,74.4853,74.5032,75863.0
2020-09-30 12:00:00,83.04,83.04,83.02,83.03,55007.0,74.5032,74.5032,74.4853,74.4943,55007.0
2020-09-30 12:30:00,83.03,83.05,83.02,83.04,299829.0,74.4943,74.5122,74.4853,74.5032,299829.0
2020-09-30 13:00:00,83.04,83.04,83.03,83.04,78236.0,74.5032,74.5032,74.4943,74.5032,78236.0
2020-09-30 13:30:00,83.03,83.04,83.03,83.04,126161.0,74.4943,74.5032,74.4943,74.5032,126161.0
2020-09-30 14:00:00,83.04,83.04,83.03,83.04,156552.0,74.5032,74.5032,74.4943,74.5032,156552.0
2020-09-30 14:30:00,83.03,83.04,83.02,83.04,197561.0,74.4943,74.5032,74.4853,74.5032,197561.0
2020-09-30 15:00:00,83.04,83.04,83.02,83.03,90522.0,74.5032,74.5032,74.4853,74.4943,90522.0
2020-09-30 15:30:00,83.03,83.04,83.02,83.03,125422.0,74.4943,74.5032,74.4853,74.4943,125422.0
2020-10-01 09:30:00,82.93,82.93,82.89,82.91,88512.0,74.5025,74.5025,74.4666,74.4845,88512.0
2020-10-01 10:00:00,82.91,82.92,82.9,82.91,68142.0,74.4845,74.4935,74.4755,74.4845,68142.0
2020-10-01 10:30:00,82.92,82.92,82.91,82.91,87370.0,74.4935,74.4935,74.4845,74.4845,87370.0
2020-10-01 11:00:00,82.92,82.93,82.91,82.92,45546.0,74.4935,74.5025,74.4845,74.4935,45546.0
2020-10-01 11:30:00,82.92,82.93,82.92,82.92,129673.0,74.4935,74.5025,74.4935,74.4935,129673.0
2020-10-01 12:00:00,82.93,82.93,82.92,82.93,47351.0,74.5025,74.5025,74.4935,74.5025,47351.0
2020-10-01 12:30:00,82.92,82.93,82.92,82.92,52852.0,74.4935,74.5025,74.4935,74.4935,52852.0
2020-10-01 13:00:00,82.93,82.93,82.92,82.93,63746.0,74.5025,74.5025,74.4935,74.5025,63746.0
2020-10-01 13:30:00,82.93,82.94,82.92,82.94,73134.0,74.5025,74.5115,74.4935,74.5115,73134.0
2020-10-01 14:00:00,82.93,82.95,82.93,82.94,161973.0,74.5025,74.5205,74.5025,74.5115,161973.0
2020-10-01 14:30:00,82.95,82.95,82.93,82.94,164151.0,74.5205,74.5205,74.5025,74.5115,164151.0
2020-10-01 15:00:00,82.94,82.95,82.93,82.95,159457.0,74.5115,74.5205,74.5025,74.5205,159457.0
2020-10-01 15:30:00,82.95,82.95,82.93,82.94,195686.0,74.5205,74.5205,74.5025,74.5115,195686.0
2020-10-02 09:30:00,82.96,82.96,82.92,82.93,123071.0,74.5294,74.5294,74.4935,74.5025,123071.0
2020-10-02 10:00:00,82.93,82.94,82.92,82.93,58979.0,74.5025,74.5115,74.4935,74.5025,58979.0
2020-10-02 10:30:00,82.94,82.94,82.92,82.94,378647.0,74.5115,74.5115,74.4935,74.5115,378647.0
2020-10-02 11:00:00,82.94,82.94,82.92,82.92,50756.0,74.5115,74.5115,74.4935,74.4935,50756.0
2020-10-02 11:30:00,82.92,82.93,82.92,82.92,44867.0,74.4935,74.5025,74.4935,74.4935,44867.0
2020-10-02 12:00:00,82.92,82.93,82.92,82.92,37511.0,74.4935,74.5025,74.4935,74.4935,37511.0
2020-10-02 12:30:00,82.92,82.93,82.91,82.92,110798.0,74.4935,74.5025,74.4845,74.4935,110798.0
2020-10-02 13:00:00,82.93,82.93,82.91,82.92,54420.0,74.5025,74.5025,74.4845,74.4935,54420.0
2020-10-02 13:30:00,82.92,82.94,82.92,82.94,66993.0,74.4935,74.5115,74.4935,74.5115,66993.0
2020-10-02 14:00:00,82.94,82.94,82.93,82.93,92609.0,74.5115,74.5115,74.5025,74.5025,92609.0
2020-10-02 14:30:00,82.94,82.94,82.93,82.94,45157.0,74.5115,74.5115,74.5025,74.5115,45157.0
2020-10-02 15:00:00,82.94,82.94,82.92,82.93,197794.0,74.5115,74.5115,74.4935,74.5025,197794.0
2020-10-02 15:30:00,82.92,82.94,82.92,82.92,146383.0,74.4935,74.5115,74.4935,74.4935,146383.0
2020-10-05 09:30:00,82.93,82.94,82.92,82.92,113561.0,74.5025,74.5115,74.4935,74.4935,113561.0
2020-10-05 10:00:00,82.92,82.93,82.9,82.91,41770.0,74.4935,74.5025,74.4755,74.4845,41770.0
2020-10-05 10:30:00,82.91,82.91,82.9,82.91,59320.0,74.4845,74.4845,74.4755,74.4845,59320.0
2020-10-05 11:00:00,82.91,82.91,82.9,82.91,85617.0,74.4845,74.4845,74.4755,74.4845,85617.0
2020-10-05 11:30:00,82.91,82.91,82.89,82.9,69066.0,74.4845,74.4845,74.4666,74.4755,69066.0
2020-10-05 12:00:00,82.91,82.91,82.9,82.9,114323.0,74.4845,74.4845,74.4755,74.4755,114323.0
2020-10-05 12:30:00,82.9,82.91,82.9,82.91,36026.0,74.4755,74.4845,74.4755,74.4845,36026.0
2020-10-05 13:00:00,82.91,82.91,82.9,82.9,98423.0,74.4845,74.4845,74.4755,74.4755,98423.0
2020-10-05 13:30:00,82.91,82.91,82.9,82.9,127179.0,74.4845,74.4845,74.4755,74.4755,127179.0
2020-10-05 14:00:00,82.91,82.91,82.9,82.91,155262.0,74.4845,74.4845,74.4755,74.4845,155262.0
2020-10-05 14:30:00,82.91,82.91,82.9,82.91,98394.0,74.4845,74.4845,74.4755,74.4845,98394.0
2020-10-05 15:00:00,82.91,82.91,82.9,82.9,91817.0,74.4845,74.4845,74.4755,74.4755,91817.0
2020-10-05 15:30:00,82.9,82.91,82.89,82.89,139921.0,74.4755,74.4845,74.4666,74.4666,139921.0
2020-10-06 09:30:00,82.91,82.91,82.88,82.89,116987.0,74.4845,74.4845,74.4576,74.4666,116987.0
2020-10-06 10:00:00,82.9,82.9,82.89,82.9,80820.0,74.4755,74.4755,74.4666,74.4755,80820.0
2020-10-06 10:30:00,82.89,82.9,82.87,82.87,215064.0,74.4666,74.4755,74.4486,74.4486,215064.0
2020-10-06 11:00:00,82.88,82.88,82.86,82.88,130220.0,74.4576,74.4576,74.4396,74.4576,130220.0
2020-10-06 11:30:00,82.88,82.88,82.87,82.88,86383.0,74.4576,74.4576,74.4486,74.4576,86383.0
2020-10-06 12:00:00,82.88,82.88,82.87,82.87,69158.0,74.4576,74.4576,74.4486,74.4486,69158.0
2020-10-06 12:30:00,82.88,82.89,82.87,82.89,87488.0,74.4576,74.4666,74.4486,74.4666,87488.0
2020-10-06 13:00:00,82.89,82.89,82.87,82.88,93525.0,74.4666,74.4666,74.4486,74.4576,93525.0
2020-10-06 13:30:00,82.88,82.88,82.87,82.88,151280.0,74.4576,74.4576,74.4486,74.4576,151280.0
2020-10-06 14:00:00,82.88,82.89,82.86,82.88,221846.0,74.4576,74.4666,74.4396,74.4576,221846.0
2020-10-06 14:30:00,82.88,82.91,82.87,82.88,141882.0,74.4576,74.4845,74.4486,74.4576,141882.0
2020-10-06 15:00:00,82.89,82.89,82.87,82.87,92636.0,74.4666,74.4666,74.4486,74.4486,92636.0
2020-10-06 15:30:00,82.88,82.9,82.86,82.87,155022.0,74.4576,74.4755,74.4396,74.4486,155022.0
2020-10-07 09:30:00,82.87,82.88,82.85,82.86,107575.0,74.4486,74.4576,74.4306,74.4396,107575.0
2020-10-07 10:00:00,82.85,82.86,82.85,82.86,58813.0,74.4306,74.4396,74.4306,74.4396,58813.0
2020-10-07 10:30:00,82.86,82.86,82.85,82.85,60168.0,74.4396,74.4396,74.4306,74.4306,60168.0
2020-10-07 11:00:00,82.85,82.86,82.84,82.85,176679.0,74.4306,74.4396,74.4216,74.4306,176679.0
2020-10-07 11:30:00,82.85,82.85,82.84,82.85,595110.0,74.4306,74.4306,74.4216,74.4306,595110.0
2020-10-07 12:00:00,82.84,82.85,82.84,82.85,244962.0,74.4216,74.4306,74.4216,74.4306,244962.0
2020-10-07 12:30:00,82.85,82.86,82.84,82.85,102151.0,74.4306,74.4396,74.4216,74.4306,102151.0
2020-10-07 13:00:00,82.85,82.86,82.85,82.86,89768.0,74.4306,74.4396,74.4306,74.4396,89768.0
2020-10-07 13:30:00,82.86,82.87,82.85,82.86,168490.0,74.4396,74.4486,74.4306,74.4396,168490.0
2020-10-07 14:00:00,82.86,82.87,82.86,82.86,440127.0,74.4396,74.4486,74.4396,74.4396,440127.0
2020-10-07 14:30:00,82.86,82.87,82.85,82.85,254790.0,74.4396,74.4486,74.4306,74.4306,254790.0
2020-10-07 15:00:00,82.85,82.86,82.84,82.84,126721.0,74.4306,74.4396,74.4216,74.4216,126721.0
2020-10-07 15:30:00,82.85,82.85,82.84,82.85,116459.0,74.4306,74.4306,74.4216,74.4306,116459.0
2020-10-08 09:30:00,82.9,82.94,82.88,82.89,182435.0,74.4755,74.5115,74.4576,74.4666,182435.0
2020-10-08 10:00:00,82.89,82.9,82.88,82.9,64090.0,74.4666,74.4755,74.4576,74.4755,64090.0
2020-10-08 10:30:00,82.9,82.9,82.89,82.9,50062.0,74.4755,74.4755,74.4666,74.4755,50062.0
2020-10-08 11:00:00,82.89,82.9,82.89,82.9,75306.0,74.4666,74.4755,74.4666,74.4755,75306.0
2020-10-08 11:30:00,82.89,82.9,82.89,82.89,36386.0,74.4666,74.4755,74.4666,74.4666,36386.0
2020-10-08 12:00:00,82.89,82.9,82.89,82.89,33460.0,74.4666,74.4755,74.4666,74.4666,33460.0
2020-10-08 12:30:00,82.89,82.9,82.88,82.88,92048.0,74.4666,74.4755,74.4576,74.4576,92048.0
2020-10-08 13:00:00,82.88,82.89,82.87,82.88,155754.0,74.4576,74.4666,74.4486,74.4576,155754.0
2020-10-08 13:30:00,82.88,82.89,82.87,82.89,119899.0,74.4576,74.4666,74.4486,74.4666,119899.0
2020-10-08 14:00:00,82.89,82.89,82.88,82.88,110377.0,74.4666,74.4666,74.4576,74.4576,110377.0
2020-10-08 14:30:00,82.88,82.89,82.88,82.89,129944.0,74.4576,74.4666,74.4576,74.4666,129944.0
2020-10-08 15:00:00,82.89,82.89,82.88,82.89,165162.0,74.4666,74.4666,74.4576,74.4666,165162.0
2020-10-08 15:30:00,82.89,82.89,82.86,82.89,301904.0,74.4666,74.4666,74.4396,74.4666,301904.0
2020-10-09 09:30:00,82.87,82.91,82.86,82.89,135440.0,74.4486,74.4845,74.4396,74.4666,135440.0
2020-10-09 10:00:00,82.89,82.9,82.88,82.9,62638.0,74.4666,74.4755,74.4576,74.4755,62638.0
2020-10-09 10:30:00,82.9,82.9,82.89,82.9,103272.0,74.4755,74.4755,74.4666,74.4755,103272.0
2020-10-09 11:00:00,82.89,82.9,82.89,82.89,220290.0,74.4666,74.4755,74.4666,74.4666,220290.0
2020-10-09 11:30:00,82.9,82.9,82.86,82.87,155186.0,74.4755,74.4755,74.4396,74.4486,155186.0
2020-10-09 12:00:00,82.87,82.89,82.86,82.89,211804.0,74.4486,74.4666,74.4396,74.4666,211804.0
2020-10-09 12:30:00,82.89,82.89,82.88,82.89,85262.0,74.4666,74.4666,74.4576,74.4666,85262.0
2020-10-09 13:00:00,82.89,82.89,82.87,82.88,92418.0,74.4666,74.4666,74.4486,74.4576,92418.0
2020-10-09 13:30:00,82.87,82.89,82.87,82.89,70638.0,74.4486,74.4666,74.4486,74.4666,70638.0
2020-10-09 14:00:00,82.89,82.9,82.88,82.9,104376.0,74.4666,74.4755,74.4576,74.4755,104376.0
2020-10-09 14:30:00,82.9,82.9,82.89,82.89,121642.0,74.4755,74.4755,74.4666,74.4666,121642.0
2020-10-09 15:00:00,82.9,82.9,82.89,82.89,71466.0,74.4755,74.4755,74.4666,74.4666,71466.0
2020-10-09 15:30:00,82.9,82.9,82.88,82.9,134890.0,74.4755,74.4755,74.4576,74.4755,134890.0
2020-10-12 09:30:00,82.9,82.92,82.9,82.91,137928.0,74.4755,74.4935,74.4755,74.4845,137928.0
2020-10-12 10:00:00,82.92,82.92,82.9,82.92,68239.0,74.4935,74.4935,74.4755,74.4935,68239.0
2020-10-12 10:30:00,82.92,82.92,82.91,82.92,72717.0,74.4935,74.4935,74.4845,74.4935,72717.0
2020-10-12 11:00:00,82.91,82.92,82.9,82.9,62533.0,74.4845,74.4935,74.4755,74.4755,62533.0
2020-10-12 11:30:00,82.91,82.91,82.9,82.91,109754.0,74.4845,74.4845,74.4755,74.4845,109754.0
2020-10-12 12:00:00,82.9,82.92,82.9,82.92,173617.0,74.4755,74.4935,74.4755,74.4935,173617.0
2020-10-12 12:30:00,82.92,82.92,82.91,82.92,42054.0,74.4935,74.4935,74.4845,74.4935,42054.0
2020-10-12 13:00:00,82.92,82.92,82.91,82.91,32043.0,74.4935,74.4935,74.4845,74.4845,32043.0
2020-10-12 13:30:00,82.92,82.92,82.91,82.92,92281.0,74.4935,74.4935,74.4845,74.4935,92281.0
2020-10-12 14:00:00,82.92,82.92,82.91,82.92,96614.0,74.4935,74.4935,74.4845,74.4935,96614.0
2020-10-12 14:30:00,82.91,82.92,82.91,82.92,56884.0,74.4845,74.4935,74.4845,74.4935,56884.0
2020-10-12 15:00:00,82.92,82.92,82.91,82.91,88356.0,74.4935,74.4935,74.4845,74.4845,88356.0
2020-10-12 15:30:00,82.92,82.92,82.9,82.91,184708.0,74.4935,74.4935,74.4755,74.4845,184708.0
2020-10-13 09:30:00,82.96,82.97,82.92,82.94,97458.0,74.5294,74.5384,74.4935,74.5115,97458.0
2020-10-13 10:00:00,82.95,82.95,82.91,82.93,285849.0,74.5205,74.5205,74.4845,74.5025,285849.0
2020-10-13 10:30:00,82.92,82.93,82.92,82.92,55620.0,74.4935,74.5025,74.4935,74.4935,55620.0
2020-10-13 11:00:00,82.92,82.93,82.92,82.92,130125.0,74.4935,74.5025,74.4935,74.4935,130125.0
2020-10-13 11:30:00,82.92,82.94,82.92,82.94,69619.0,74.4935,74.5115,74.4935,74.5115,69619.0
2020-10-13 12:00:00,82.94,82.94,82.93,82.94,90363.0,74.5115,74.5115,74.5025,74.5115,90363.0
2020-10-13 12:30:00,82.94,82.94,82.93,82.93,83256.0,74.5115,74.5115,74.5025,74.5025,83256.0
2020-10-13 13:00:00,82.94,82.94,82.93,82.94,129146.0,74.5115,74.5115,74.5025,74.5115,129146.0
2020-10-13 13:30:00,82.93,82.94,82.93,82.94,60613.0,74.5025,74.5115,74.5025,74.5115,60613.0
2020-10-13 14:00:00,82.94,82.94,82.91,82.94,304572.0,74.5115,74.5115,74.4845,74.5115,304572.0
2020-10-13 14:30:00,82.94,82.94,82.93,82.94,109920.0,74.5115,74.5115,74.5025,74.5115,109920.0
2020-10-13 15:00:00,82.94,82.94,82.93,82.93,98182.0,74.5115,74.5115,74.5025,74.5025,98182.0
2020-10-13 15:30:00,82.94,82.94,82.93,82.94,154362.0,74.5115,74.5115,74.5025,74.5115,154362.0
2020-10-14 09:30:00,82.98,83.0,82.94,82.95,116430.0,74.5474,74.5654,74.5115,74.5205,116430.0
2020-10-14 10:00:00,82.95,82.96,82.94,82.96,28324.0,74.5205,74.5294,74.5115,74.5294,28324.0
2020-10-14 10:30:00,82.96,82.96,82.95,82.95,54677.0,74.5294,74.5294,74.5205,74.5205,54677.0
2020-10-14 11:00:00,82.95,82.96,82.95,82.95,38374.0,74.5205,74.5294,74.5205,74.5205,38374.0
2020-10-14 11:30:00,82.96,82.96,82.95,82.95,96513.0,74.5294,74.5294,74.5205,74.5205,96513.0
2020-10-14 12:00:00,82.95,82.96,82.95,82.95,66356.0,74.5205,74.5294,74.5205,74.5205,66356.0
2020-10-14 12:30:00,82.96,82.96,82.95,82.96,76843.0,74.5294,74.5294,74.5205,74.5294,76843.0
2020-10-14 13:00:00,82.95,82.96,82.95,82.95,51779.0,74.5205,74.5294,74.5205,74.5205,51779.0
2020-10-14 13:30:00,82.95,82.96,82.95,82.96,73684.0,74.5205,74.5294,74.5205,74.5294,73684.0
2020-10-14 14:00:00,82.95,82.96,82.95,82.95,69518.0,74.5205,74.5294,74.5205,74.5205,69518.0
2020-10-14 14:30:00,82.95,82.96,82.95,82.95,106894.0,74.5205,74.5294,74.5205,74.5205,106894.0
2020-10-14 15:00:00,82.95,82.96,82.95,82.95,133303.0,74.5205,74.5294,74.5205,74.5205,133303.0
2020-10-14 15:30:00,82.95,82.96,82.95,82.95,121490.0,74.5205,74.5294,74.5205,74.5205,121490.0
2020-10-15 09:30:00,82.97,82.97,82.95,82.95,224245.0,74.5384,74.5384,74.5205,74.5205,224245.0
2020-10-15 10:00:00,82.95,82.96,82.95,82.95,99411.0,74.5205,74.5294,74.5205,74.5205,99411.0
2020-10-15 10:30:00,82.96,82.96,82.95,82.96,276549.0,74.5294,74.5294,74.5205,74.5294,276549.0
2020-10-15 11:00:00,82.96,82.97,82.95,82.97,128061.0,74.5294,74.5384,74.5205,74.5384,128061.0
2020-10-15 11:30:00,82.97,82.97,82.96,82.97,36731.0,74.5384,74.5384,74.5294,74.5384,36731.0
2020-10-15 12:00:00,82.97,82.97,82.96,82.97,91918.0,74.5384,74.5384,74.5294,74.5384,91918.0
2020-10-15 12:30:00,82.96,82.97,82.94,82.95,127102.0,74.5294,74.5384,74.5115,74.5205,127102.0
2020-10-15 13:00:00,82.95,82.95,82.94,82.94,80677.0,74.5205,74.5205,74.5115,74.5115,80677.0
2020-10-15 13:30:00,82.95,82.95,82.93,82.94,126760.0,74.5205,74.5205,74.5025,74.5115,126760.0
2020-10-15 14:00:00,82.93,82.96,82.93,82.95,146180.0,74.5025,74.5294,74.5025,74.5205,146180.0
2020-10-15 14:30:00,82.95,82.95,82.94,82.95,89721.0,74.5205,74.5205,74.5115,74.5205,89721.0
2020-10-15 15:00:00,82.95,82.95,82.93,82.95,288162.0,74.5205,74.5205,74.5025,74.5205,288162.0
2020-10-15 15:30:00,82.94,82.95,82.94,82.94,90424.0,74.5115,74.5205,74.5115,74.5115,90424.0
2020-10-16 09:30:00,82.97,82.97,82.94,82.97,66920.0,74.5384,74.5384,74.5115,74.5384,66920.0
2020-10-16 10:00:00,82.97,82.97,82.94,82.95,38677.0,74.5384,74.5384,74.5115,74.5205,38677.0
2020-10-16 10:30:00,82.95,82.95,82.94,82.94,151574.0,74.5205,74.5205,74.5115,74.5115,151574.0
2020-10-16 11:00:00,82.95,82.95,82.94,82.94,85864.0,74.5205,74.5205,74.5115,74.5115,85864.0
2020-10-16 11:30:00,82.95,82.95,82.94,82.95,42173.0,74.5205,74.5205,74.5115,74.5205,42173.0
2020-10-16 12:00:00,82.95,82.95,82.94,82.95,50631.0,74.5205,74.5205,74.5115,74.5205,50631.0
2020-10-16 12:30:00,82.94,82.95,82.94,82.95,192491.0,74.5115,74.5205,74.5115,74.5205,192491.0
2020-10-16 13:00:00,82.95,82.95,82.94,82.95,36924.0,74.5205,74.5205,74.5115,74.5205,36924.0
2020-10-16 13:30:00,82.95,82.95,82.94,82.94,140429.0,74.5205,74.5205,74.5115,74.5115,140429.0
2020-10-16 14:00:00,82.94,82.95,82.94,82.95,87665.0,74.5115,74.5205,74.5115,74.5205,87665.0
2020-10-16 14:30:00,82.95,82.95,82.94,82.95,64954.0,74.5205,74.5205,74.5115,74.5205,64954.0
2020-10-16 15:00:00,82.94,82.95,82.93,82.95,127045.0,74.5115,74.5205,74.5025,74.5205,127045.0
2020-10-16 15:30:00,82.95,82.95,82.94,82.94,86297.0,74.5205,74.5205,74.5115,74.5115,86297.0
2020-10-19 09:30:00,82.96,82.96,82.92,82.92,95331.0,74.5294,74.5294,74.4935,74.4935,95331.0
2020-10-19 10:00:00,82.92,82.93,82.92,82.92,69760.0,74.4935,74.5025,74.4935,74.4935,69760.0
2020-10-19 10:30:00,82.93,82.93,82.92,82.92,54020.0,74.5025,74.5025,74.4935,74.4935,54020.0
2020-10-19 11:00:00,82.92,82.93,82.92,82.92,178106.0,74.4935,74.5025,74.4935,74.4935,178106.0
2020-10-19 11:30:00,82.93,82.93,82.92,82.93,67788.0,74.5025,74.5025,74.4935,74.5025,67788.0
2020-10-19 12:00:00,82.93,82.93,82.92,82.93,65617.0,74.5025,74.5025,74.4935,74.5025,65617.0
2020-10-19 12:30:00,82.92,82.93,82.92,82.92,42841.0,74.4935,74.5025,74.4935,74.4935,42841.0
2020-10-19 13:00:00,82.93,82.93,82.92,82.93,56381.0,74.5025,74.5025,74.4935,74.5025,56381.0
2020-10-19 13:30:00,82.93,82.93,82.92,82.92,87041.0,74.5025,74.5025,74.4935,74.4935,87041.0
2020-10-19 14:00:00,82.92,82.93,82.92,82.93,96035.0,74.4935,74.5025,74.4935,74.5025,96035.0
2020-10-19 14:30:00,82.92,82.93,82.92,82.92,88372.0,74.4935,74.5025,74.4935,74.4935,88372.0
2020-10-19 15:00:00,82.92,82.93,82.91,82.93,66866.0,74.4935,74.5025,74.4845,74.5025,66866.0
2020-10-19 15:30:00,82.92,82.93,82.91,82.92,106460.0,74.4935,74.5025,74.4845,74.4935,106460.0
2020-10-20 09:30:00,82.91,82.98,82.9,82.9,269065.0,74.4845,74.5474,74.4755,74.4755,269065.0
2020-10-20 10:00:00,82.9,82.91,82.9,82.91,61156.0,74.4755,74.4845,74.4755,74.4845,61156.0
2020-10-20 10:30:00,82.9,82.91,82.9,82.91,111486.0,74.4755,74.4845,74.4755,74.4845,111486.0
2020-10-20 11:00:00,82.91,82.92,82.9,82.92,204586.0,74.4845,74.4935,74.4755,74.4935,204586.0
2020-10-20 11:30:00,82.91,82.92,82.91,82.92,49112.0,74.4845,74.4935,74.4845,74.4935,49112.0
2020-10-20 12:00:00,82.91,82.92,82.91,82.92,38822.0,74.4845,74.4935,74.4845,74.4935,38822.0
2020-10-20 12:30:00,82.91,82.92,82.9,82.9,118225.0,74.4845,74.4935,74.4755,74.4755,118225.0
2020-10-20 13:00:00,82.91,82.91,82.9,82.91,114283.0,74.4845,74.4845,74.4755,74.4845,114283.0
2020-10-20 13:30:00,82.91,82.91,82.9,82.91,101994.0,74.4845,74.4845,74.4755,74.4845,101994.0
2020-10-20 14:00:00,82.91,82.93,82.9,82.91,326738.0,74.4845,74.5025,74.4755,74.4845,326738.0
2020-10-20 14:30:00,82.9,82.91,82.9,82.91,86797.0,74.4755,74.4845,74.4755,74.4845,86797.0
2020-10-20 15:00:00,82.91,82.91,82.9,82.91,114585.0,74.4845,74.4845,74.4755,74.4845,114585.0
2020-10-20 15:30:00,82.91,82.91,82.9,82.9,109025.0,74.4845,74.4845,74.4755,74.4755,109025.0
2020-10-21 09:30:00,82.9,82.92,82.89,82.89,73778.0,74.4755,74.4935,74.4666,74.4666,73778.0
2020-10-21 10:00:00,82.89,82.9,82.89,82.89,64708.0,74.4666,74.4755,74.4666,74.4666,64708.0
2020-10-21 10:30:00,82.89,82.9,82.89,82.9,69453.0,74.4666,74.4755,74.4666,74.4755,69453.0
2020-10-21 11:00:00,82.9,82.9,82.89,82.9,101400.0,74.4755,74.4755,74.4666,74.4755,101400.0
2020-10-21 11:30:00,82.89,82.9,82.89,82.89,130224.0,74.4666,74.4755,74.4666,74.4666,130224.0
2020-10-21 12:00:00,82.9,82.9,82.89,82.89,98949.0,74.4755,74.4755,74.4666,74.4666,98949.0
2020-10-21 12:30:00,82.9,82.9,82.89,82.9,47207.0,74.4755,74.4755,74.4666,74.4755,47207.0
2020-10-21 13:00:00,82.9,82.9,82.89,82.9,33624.0,74.4755,74.4755,74.4666,74.4755,33624.0
2020-10-21 13:30:00,82.9,82.9,82.89,82.9,132253.0,74.4755,74.4755,74.4666,74.4755,132253.0
2020-10-21 14:00:00,82.9,82.9,82.89,82.9,95583.0,74.4755,74.4755,74.4666,74.4755,95583.0
2020-10-21 14:30:00,82.9,82.9,82.89,82.9,98992.0,74.4755,74.4755,74.4666,74.4755,98992.0
2020-10-21 15:00:00,82.9,82.9,82.89,82.9,55852.0,74.4755,74.4755,74.4666,74.4755,55852.0
2020-10-21 15:30:00,82.89,82.9,82.89,82.89,103281.0,74.4666,74.4755,74.4666,74.4666,103281.0
2020-10-22 09:30:00,82.92,82.93,82.9,82.91,120222.0,74.4935,74.5025,74.4755,74.4845,120222.0
2020-10-22 10:00:00,82.91,82.91,82.9,82.91,123447.0,74.4845,74.4845,74.4755,74.4845,123447.0
2020-10-22 10:30:00,82.91,82.91,82.9,82.91,96136.0,74.4845,74.4845,74.4755,74.4845,96136.0
2020-10-22 11:00:00,82.91,82.91,82.89,82.89,73597.0,74.4845,74.4845,74.4666,74.4666,73597.0
2020-10-22 11:30:00,82.9,82.9,82.89,82.89,34948.0,74.4755,74.4755,74.4666,74.4666,34948.0
2020-10-22 12:00:00,82.9,82.9,82.89,82.9,48857.0,74.4755,74.4755,74.4666,74.4755,48857.0
2020-10-22 12:30:00,82.9,82.9,82.89,82.9,59005.0,74.4755,74.4755,74.4666,74.4755,59005.0
2020-10-22 13:00:00,82.9,82.9,82.89,82.9,118104.0,74.4755,74.4755,74.4666,74.4755,118104.0
2020-10-22 13:30:00,82.9,82.9,82.89,82.9,139722.0,74.4755,74.4755,74.4666,74.4755,139722.0
2020-10-22 14:00:00,82.9,82.9,82.89,82.9,67632.0,74.4755,74.4755,74.4666,74.4755,67632.0
2020-10-22 14:30:00,82.9,82.9,82.89,82.9,46766.0,74.4755,74.4755,74.4666,74.4755,46766.0
2020-10-22 15:00:00,82.9,82.9,82.89,82.9,184765.0,74.4755,74.4755,74.4666,74.4755,184765.0
2020-10-22 15:30:00,82.9,82.9,82.88,82.89,182838.0,74.4755,74.4755,74.4576,74.4666,182838.0
2020-10-23 09:30:00,82.9,82.9,82.88,82.9,65420.0,74.4755,74.4755,74.4576,74.4755,65420.0
2020-10-23 10:00:00,82.89,82.91,82.89,82.91,49282.0,74.4666,74.4845,74.4666,74.4845,49282.0
2020-10-23 10:30:00,82.91,82.91,82.89,82.9,83319.0,74.4845,74.4845,74.4666,74.4755,83319.0
2020-10-23 11:00:00,82.89,82.9,82.89,82.9,95716.0,74.4666,74.4755,74.4666,74.4755,95716.0
2020-10-23 11:30:00,82.9,82.9,82.89,82.9,62743.0,74.4755,74.4755,74.4666,74.4755,62743.0
2020-10-23 12:00:00,82.9,82.91,82.89,82.91,67869.0,74.4755,74.4845,74.4666,74.4845,67869.0
2020-10-23 12:30:00,82.91,82.91,82.9,82.9,127130.0,74.4845,74.4845,74.4755,74.4755,127130.0
2020-10-23 13:00:00,82.91,82.91,82.9,82.91,51576.0,74.4845,74.4845,74.4755,74.4845,51576.0
2020-10-23 13:30:00,82.9,82.91,82.9,82.91,122456.0,74.4755,74.4845,74.4755,74.4845,122456.0
2020-10-23 14:00:00,82.91,82.92,82.9,82.92,123175.0,74.4845,74.4935,74.4755,74.4935,123175.0
2020-10-23 14:30:00,82.92,82.92,82.9,82.91,136426.0,74.4935,74.4935,74.4755,74.4845,136426.0
2020-10-23 15:00:00,82.91,82.91,82.9,82.91,86829.0,74.4845,74.4845,74.4755,74.4845,86829.0
2020-10-23 15:30:00,82.91,82.91,82.9,82.91,141305.0,74.4845,74.4845,74.4755,74.4845,141305.0
2020-10-26 09:30:00,82.92,82.92,82.89,82.91,106892.0,74.4935,74.4935,74.4666,74.4845,106892.0
2020-10-26 10:00:00,82.91,82.91,82.9,82.91,87179.0,74.4845,74.4845,74.4755,74.4845,87179.0
2020-10-26 10:30:00,82.91,82.91,82.9,82.91,88707.0,74.4845,74.4845,74.4755,74.4845,88707.0
2020-10-26 11:00:00,82.91,82.92,82.9,82.9,146887.0,74.4845,74.4935,74.4755,74.4755,146887.0
2020-10-26 11:30:00,82.91,82.91,82.9,82.9,46326.0,74.4845,74.4845,74.4755,74.4755,46326.0
2020-10-26 12:00:00,82.91,82.91,82.9,82.91,74756.0,74.4845,74.4845,74.4755,74.4845,74756.0
2020-10-26 12:30:00,82.91,82.91,82.9,82.91,43188.0,74.4845,74.4845,74.4755,74.4845,43188.0
2020-10-26 13:00:00,82.91,82.91,82.9,82.9,72260.0,74.4845,74.4845,74.4755,74.4755,72260.0
2020-10-26 13:30:00,82.91,82.91,82.9,82.91,103043.0,74.4845,74.4845,74.4755,74.4845,103043.0
2020-10-26 14:00:00,82.91,82.91,82.9,82.91,211676.0,74.4845,74.4845,74.4755,74.4845,211676.0
2020-10-26 14:30:00,82.9,82.92,82.89,82.92,220912.0,74.4755,74.4935,74.4666,74.4935,220912.0
2020-10-26 15:00:00,82.92,82.92,82.91,82.92,62000.0,74.4935,74.4935,74.4845,74.4935,62000.0
2020-10-26 15:30:00,82.92,82.92,82.9,82.91,90281.0,74.4935,74.4935,74.4755,74.4845,90281.0
2020-10-27 09:30:00,82.93,82.94,82.9,82.93,137890.0,74.5025,74.5115,74.4755,74.5025,137890.0
2020-10-27 10:00:00,82.92,82.93,82.91,82.93,76673.0,74.4935,74.5025,74.4845,74.5025,76673.0
2020-10-27 10:30:00,82.92,82.93,82.92,82.93,57312.0,74.4935,74.5025,74.4935,74.5025,57312.0
2020-10-27 11:00:00,82.93,82.93,82.92,82.92,143232.0,74.5025,74.5025,74.4935,74.4935,143232.0
2020-10-27 11:30:00,82.92,82.93,82.92,82.93,109497.0,74.4935,74.5025,74.4935,74.5025,109497.0
2020-10-27 12:00:00,82.93,82.94,82.92,82.94,72941.0,74.5025,74.5115,74.4935,74.5115,72941.0
2020-10-27 12:30:00,82.94,82.94,82.93,82.94,46690.0,74.5115,74.5115,74.5025,74.5115,46690.0
2020-10-27 13:00:00,82.94,82.94,82.93,82.93,46735.0,74.5115,74.5115,74.5025,74.5025,46735.0
2020-10-27 13:30:00,82.94,82.94,82.93,82.94,146095.0,74.5115,74.5115,74.5025,74.5115,146095.0
2020-10-27 14:00:00,82.93,82.94,82.93,82.94,108443.0,74.5025,74.5115,74.5025,74.5115,108443.0
2020-10-27 14:30:00,82.94,82.94,82.93,82.94,77785.0,74.5115,74.5115,74.5025,74.5115,77785.0
2020-10-27 15:00:00,82.94,82.94,82.93,82.94,364887.0,74.5115,74.5115,74.5025,74.5115,364887.0
2020-10-27 15:30:00,82.94,82.95,82.93,82.95,124951.0,74.5115,74.5205,74.5025,74.5205,124951.0
2020-10-28 09:30:00,82.96,82.96,82.93,82.94,95113.0,74.5294,74.5294,74.5025,74.5115,95113.0
2020-10-28 10:00:00,82.94,82.94,82.93,82.94,97071.0,74.5115,74.5115,74.5025,74.5115,97071.0
2020-10-28 10:30:00,82.94,82.95,82.93,82.94,236783.0,74.5115,74.5205,74.5025,74.5115,236783.0
2020-10-28 11:00:00,82.94,82.94,82.92,82.92,99762.0,74.5115,74.5115,74.4935,74.4935,99762.0
2020-10-28 11:30:00,82.92,82.93,82.92,82.92,60008.0,74.4935,74.5025,74.4935,74.4935,60008.0
2020-10-28 12:00:00,82.93,82.93,82.92,82.93,121805.0,74.5025,74.5025,74.4935,74.5025,121805.0
2020-10-28 12:30:00,82.93,82.93,82.92,82.92,43380.0,74.5025,74.5025,74.4935,74.4935,43380.0
2020-10-28 13:00:00,82.92,82.94,82.92,82.94,65659.0,74.4935,74.5115,74.4935,74.5115,65659.0
2020-10-28 13:30:00,82.94,82.94,82.92,82.93,80560.0,74.5115,74.5115,74.4935,74.5025,80560.0
2020-10-28 14:00:00,82.93,82.94,82.92,82.92,293411.0,74.5025,74.5115,74.4935,74.4935,293411.0
2020-10-28 14:30:00,82.93,82.93,82.92,82.92,78591.0,74.5025,74.5025,74.4935,74.4935,78591.0
2020-10-28 15:00:00,82.92,82.93,82.92,82.92,108980.0,74.4935,74.5025,74.4935,74.4935,108980.0
2020-10-28 15:30:00,82.92,82.93,82.92,82.92,82041.0,74.4935,74.5025,74.4935,74.4935,82041.0
2020-10-29 09:30:00,82.92,82.94,82.9,82.91,69131.0,74.4935,74.5115,74.4755,74.4845,69131.0
2020-10-29 10:00:00,82.91,82.91,82.9,82.9,54483.0,74.4845,74.4845,74.4755,74.4755,54483.0
2020-10-29 10:30:00,82.91,82.91,82.89,82.9,98078.0,74.4845,74.4845,74.4666,74.4755,98078.0
2020-10-29 11:00:00,82.9,82.9,82.89,82.9,77232.0,74.4755,74.4755,74.4666,74.4755,77232.0
2020-10-29 11:30:00,82.9,82.9,82.88,82.89,66917.0,74.4755,74.4755,74.4576,74.4666,66917.0
2020-10-29 12:00:00,82.89,82.9,82.88,82.89,192127.0,74.4666,74.4755,74.4576,74.4666,192127.0
2020-10-29 12:30:00,82.88,82.9,82.88,82.9,53408.0,74.4576,74.4755,74.4576,74.4755,53408.0
2020-10-29 13:00:00,82.9,82.9,82.88,82.89,49200.0,74.4755,74.4755,74.4576,74.4666,49200.0
2020-10-29 13:30:00,82.89,82.89,82.88,82.88,63491.0,74.4666,74.4666,74.4576,74.4576,63491.0
2020-10-29 14:00:00,82.89,82.89,82.87,82.89,238241.0,74.4666,74.4666,74.4486,74.4666,238241.0
2020-10-29 14:30:00,82.89,82.89,82.88,82.89,68728.0,74.4666,74.4666,74.4576,74.4666,68728.0
2020-10-29 15:00:00,82.89,82.89,82.88,82.89,462707.0,74.4666,74.4666,74.4576,74.4666,462707.0
2020-10-29 15:30:00,82.89,82.89,82.86,82.86,262675.0,74.4666,74.4666,74.4396,74.4396,262675.0
2020-10-30 09:30:00,82.87,82.89,82.87,82.88,72660.0,74.4486,74.4666,74.4486,74.4576,72660.0
2020-10-30 10:00:00,82.88,82.88,82.86,82.87,100592.0,74.4576,74.4576,74.4396,74.4486,100592.0
2020-10-30 10:30:00,82.86,82.87,82.85,82.86,192195.0,74.4396,74.4486,74.4306,74.4396,192195.0
2020-10-30 11:00:00,82.86,82.86,82.85,82.86,112987.0,74.4396,74.4396,74.4306,74.4396,112987.0
2020-10-30 11:30:00,82.86,82.86,82.85,82.86,104860.0,74.4396,74.4396,74.4306,74.4396,104860.0
2020-10-30 12:00:00,82.86,82.87,82.85,82.87,53016.0,74.4396,74.4486,74.4306,74.4486,53016.0
2020-10-30 12:30:00,82.87,82.87,82.86,82.86,58727.0,74.4486,74.4486,74.4396,74.4396,58727.0
2020-10-30 13:00:00,82.87,82.87,82.85,82.86,95438.0,74.4486,74.4486,74.4306,74.4396,95438.0
2020-10-30 13:30:00,82.86,82.87,82.86,82.86,141503.0,74.4396,74.4486,74.4396,74.4396,141503.0
2020-10-30 14:00:00,82.87,82.88,82.85,82.86,175252.0,74.4486,74.4576,74.4306,74.4396,175252.0
2020-10-30 14:30:00,82.86,82.86,82.85,82.86,113388.0,74.4396,74.4396,74.4306,74.4396,113388.0
2020-10-30 15:00:00,82.86,82.87,82.85,82.87,82761.0,74.4396,74.4486,74.4306,74.4486,82761.0
2020-10-30 15:30:00,82.87,82.87,82.83,82.84,355662.0,74.4486,74.4486,74.4127,74.4216,355662.0
2020-11-02 09:30:00,82.8,82.83,82.76,82.79,159929.0,74.4819,74.5089,74.4459,74.4729,159929.0
2020-11-02 10:00:00,82.79,82.8,82.76,82.77,161828.0,74.4729,74.4819,74.4459,74.4549,161828.0
2020-11-02 10:30:00,82.77,82.77,82.76,82.77,71391.0,74.4549,74.4549,74.4459,74.4549,71391.0
2020-11-02 11:00:00,82.77,82.77,82.76,82.76,52830.0,74.4549,74.4549,74.4459,74.4459,52830.0
2020-11-02 11:30:00,82.77,82.77,82.76,82.77,71691.0,74.4549,74.4549,74.4459,74.4549,71691.0
2020-11-02 12:00:00,82.76,82.78,82.76,82.78,95477.0,74.4459,74.4639,74.4459,74.4639,95477.0
2020-11-02 12:30:00,82.78,82.78,82.76,82.76,75052.0,74.4639,74.4639,74.4459,74.4459,75052.0
2020-11-02 13:00:00,82.77,82.77,82.76,82.76,103153.0,74.4549,74.4549,74.4459,74.4459,103153.0
2020-11-02 13:30:00,82.77,82.78,82.76,82.77,108173.0,74.4549,74.4639,74.4459,74.4549,108173.0
2020-11-02 14:00:00,82.78,82.78,82.76,82.77,264263.0,74.4639,74.4639,74.4459,74.4549,264263.0
2020-11-02 14:30:00,82.77,82.77,82.76,82.76,89337.0,74.4549,74.4549,74.4459,74.4459,89337.0
2020-11-02 15:00:00,82.76,82.77,82.76,82.77,94769.0,74.4459,74.4549,74.4459,74.4549,94769.0
2020-11-02 15:30:00,82.77,82.77,82.74,82.74,267379.0,74.4549,74.4549,74.4279,74.4279,267379.0
2020-11-03 09:30:00,82.74,82.77,82.74,82.75,103421.0,74.4279,74.4549,74.4279,74.4369,103421.0
2020-11-03 10:00:00,82.75,82.76,82.74,82.75,127131.0,74.4369,74.4459,74.4279,74.4369,127131.0
2020-11-03 10:30:00,82.75,82.75,82.73,82.74,172180.0,74.4369,74.4369,74.4189,74.4279,172180.0
2020-11-03 11:00:00,82.73,82.74,82.73,82.73,73385.0,74.4189,74.4279,74.4189,74.4189,73385.0
2020-11-03 11:30:00,82.73,82.74,82.73,82.73,87672.0,74.4189,74.4279,74.4189,74.4189,87672.0
2020-11-03 12:00:00,82.73,82.74,82.73,82.74,41447.0,74.4189,74.4279,74.4189,74.4279,41447.0
2020-11-03 12:30:00,82.74,82.74,82.73,82.73,91076.0,74.4279,74.4279,74.4189,74.4189,91076.0
2020-11-03 13:00:00,82.74,82.74,82.73,82.73,49060.0,74.4279,74.4279,74.4189,74.4189,49060.0
2020-11-03 13:30:00,82.73,82.75,82.73,82.74,79742.0,74.4189,74.4369,74.4189,74.4279,79742.0
2020-11-03 14:00:00,82.74,82.75,82.73,82.74,157342.0,74.4279,74.4369,74.4189,74.4279,157342.0
2020-11-03 14:30:00,82.73,82.75,82.73,82.74,64104.0,74.4189,74.4369,74.4189,74.4279,64104.0
2020-11-03 15:00:00,82.74,82.75,82.74,82.75,56935.0,74.4279,74.4369,74.4279,74.4369,56935.0
2020-11-03 15:30:00,82.74,82.75,82.72,82.73,313725.0,74.4279,74.4369,74.4099,74.4189,313725.0
2020-11-04 09:30:00,82.78,82.84,82.78,82.84,75654.0,74.4639,74.5179,74.4639,74.5179,75654.0
2020-11-04 10:00:00,82.84,82.88,82.83,82.88,80282.0,74.5179,74.5539,74.5089,74.5539,80282.0
2020-11-04 10:30:00,82.88,82.88,82.85,82.85,55639.0,74.5539,74.5539,74.5269,74.5269,55639.0
2020-11-04 11:00:00,82.86,82.87,82.85,82.87,42139.0,74.5359,74.5449,74.5269,74.5449,42139.0
2020-11-04 11:30:00,82.87,82.87,82.86,82.86,29151.0,74.5449,74.5449,74.5359,74.5359,29151.0
2020-11-04 12:00:00,82.86,82.87,82.86,82.87,28134.0,74.5359,74.5449,74.5359,74.5449,28134.0
2020-11-04 12:30:00,82.86,82.89,82.86,82.87,490509.0,74.5359,74.5629,74.5359,74.5449,490509.0
2020-11-04 13:00:00,82.86,82.87,82.86,82.87,74370.0,74.5359,74.5449,74.5359,74.5449,74370.0
2020-11-04 13:30:00,82.86,82.88,82.86,82.87,237488.0,74.5359,74.5539,74.5359,74.5449,237488.0
2020-11-04 14:00:00,82.87,82.87,82.85,82.85,63684.0,74.5449,74.5449,74.5269,74.5269,63684.0
2020-11-04 14:30:00,82.86,82.86,82.85,82.86,142402.0,74.5359,74.5359,74.5269,74.5359,142402.0
2020-11-04 15:00:00,82.86,82.86,82.85,82.86,73086.0,74.5359,74.5359,74.5269,74.5359,73086.0
2020-11-04 15:30:00,82.86,82.86,82.85,82.86,87789.0,74.5359,74.5359,74.5269,74.5359,87789.0
2020-11-05 09:30:00,82.86,82.87,82.84,82.86,165003.0,74.5359,74.5449,74.5179,74.5359,165003.0
2020-11-05 10:00:00,82.86,82.87,82.85,82.87,53284.0,74.5359,74.5449,74.5269,74.5449,53284.0
2020-11-05 10:30:00,82.87,82.88,82.86,82.88,202119.0,74.5449,74.5539,74.5359,74.5539,202119.0
2020-11-05 11:00:00,82.87,82.88,82.84,82.84,88039.0,74.5449,74.5539,74.5179,74.5179,88039.0
2020-11-05 11:30:00,82.84,82.86,82.84,82.85,95970.0,74.5179,74.5359,74.5179,74.5269,95970.0
2020-11-05 12:00:00,82.85,82.86,82.84,82.84,63729.0,74.5269,74.5359,74.5179,74.5179,63729.0
2020-11-05 12:30:00,82.85,82.85,82.84,82.85,45280.0,74.5269,74.5269,74.5179,74.5269,45280.0
2020-11-05 13:00:00,82.84,82.85,82.84,82.84,46798.0,74.5179,74.5269,74.5179,74.5179,46798.0
2020-11-05 13:30:00,82.84,82.86,82.84,82.86,64191.0,74.5179,74.5359,74.5179,74.5359,64191.0
2020-11-05 14:00:00,82.85,82.86,82.84,82.86,158355.0,74.5269,74.5359,74.5179,74.5359,158355.0
2020-11-05 14:30:00,82.85,82.86,82.84,82.85,312560.0,74.5269,74.5359,74.5179,74.5269,312560.0
2020-11-05 15:00:00,82.85,82.86,82.84,82.86,73082.0,74.5269,74.5359,74.5179,74.5359,73082.0
2020-11-05 15:30:00,82.86,82.86,82.84,82.86,182590.0,74.5359,74.5359,74.5179,74.5359,182590.0
2020-11-06 09:30:00,82.83,82.88,82.8,82.81,138631.0,74.5089,74.5539,74.4819,74.4909,138631.0
2020-11-06 10:00:00,82.81,82.82,82.8,82.82,118903.0,74.4909,74.4999,74.4819,74.4999,118903.0
2020-11-06 10:30:00,82.82,82.83,82.81,82.83,56124.0,74.4999,74.5089,74.4909,74.5089,56124.0
2020-11-06 11:00:00,82.83,82.83,82.82,82.83,83221.0,74.5089,74.5089,74.4999,74.5089,83221.0
2020-11-06 11:30:00,82.83,82.83,82.82,82.82,39219.0,74.5089,74.5089,74.4999,74.4999,39219.0
2020-11-06 12:00:00,82.83,82.83,82.82,82.82,55088.0,74.5089,74.5089,74.4999,74.4999,55088.0
2020-11-06 12:30:00,82.83,82.83,82.82,82.83,51664.0,74.5089,74.5089,74.4999,74.5089,51664.0
2020-11-06 13:00:00,82.83,82.83,82.82,82.83,63601.0,74.5089,74.5089,74.4999,74.5089,63601.0
2020-11-06 13:30:00,82.83,82.83,82.82,82.83,150824.0,74.5089,74.5089,74.4999,74.5089,150824.0
2020-11-06 14:00:00,82.82,82.83,82.82,82.83,90502.0,74.4999,74.5089,74.4999,74.5089,90502.0
2020-11-06 14:30:00,82.82,82.83,82.82,82.83,82329.0,74.4999,74.5089,74.4999,74.5089,82329.0
2020-11-06 15:00:00,82.83,82.83,82.82,82.82,103847.0,74.5089,74.5089,74.4999,74.4999,103847.0
2020-11-06 15:30:00,82.83,82.83,82.82,82.82,87908.0,74.5089,74.5089,74.4999,74.4999,87908.0
2020-11-09 09:30:00,82.71,82.78,82.71,82.74,254800.0,74.4009,74.4639,74.4009,74.4279,254800.0
2020-11-09 10:00:00,82.75,82.75,82.72,82.73,136043.0,74.4369,74.4369,74.4099,74.4189,136043.0
2020-11-09 10:30:00,82.73,82.73,82.68,82.72,299919.0,74.4189,74.4189,74.3739,74.4099,299919.0
2020-11-09 11:00:00,82.71,82.72,82.71,82.72,126391.0,74.4009,74.4099,74.4009,74.4099,126391.0
2020-11-09 11:30:00,82.72,82.72,82.71,82.72,153628.0,74.4099,74.4099,74.4009,74.4099,153628.0
2020-11-09 12:00:00,82.72,82.73,82.71,82.73,127527.0,74.4099,74.4189,74.4009,74.4189,127527.0
2020-11-09 12:30:00,82.72,82.73,82.72,82.73,158720.0,74.4099,74.4189,74.4099,74.4189,158720.0
2020-11-09 13:00:00,82.72,82.73,82.71,82.71,90515.0,74.4099,74.4189,74.4009,74.4009,90515.0
2020-11-09 13:30:00,82.72,82.72,82.71,82.72,50541.0,74.4099,74.4099,74.4009,74.4099,50541.0
2020-11-09 14:00:00,82.72,82.73,82.71,82.73,140684.0,74.4099,74.4189,74.4009,74.4189,140684.0
2020-11-09 14:30:00,82.73,82.73,82.72,82.72,92015.0,74.4189,74.4189,74.4099,74.4099,92015.0
2020-11-09 15:00:00,82.73,82.73,82.71,82.73,136004.0,74.4189,74.4189,74.4009,74.4189,136004.0
2020-11-09 15:30:00,82.72,82.73,82.71,82.71,282719.0,74.4099,74.4189,74.4009,74.4009,282719.0
2020-11-10 09:30:00,82.68,82.71,82.66,82.7,163953.0,74.3739,74.4009,74.356,74.3919,163953.0
2020-11-10 10:00:00,82.69,82.7,82.69,82.7,71790.0,74.3829,74.3919,74.3829,74.3919,71790.0
2020-11-10 10:30:00,82.7,82.71,82.69,82.7,78196.0,74.3919,74.4009,74.3829,74.3919,78196.0
2020-11-10 11:00:00,82.71,82.73,82.7,82.73,106138.0,74.4009,74.4189,74.3919,74.4189,106138.0
2020-11-10 11:30:00,82.73,82.73,82.72,82.72,66201.0,74.4189,74.4189,74.4099,74.4099,66201.0
2020-11-10 12:00:00,82.73,82.73,82.72,82.72,55316.0,74.4189,74.4189,74.4099,74.4099,55316.0
2020-11-10 12:30:00,82.72,82.73,82.72,82.73,125705.0,74.4099,74.4189,74.4099,74.4189,125705.0
2020-11-10 13:00:00,82.73,82.73,82.69,82.7,127427.0,74.4189,74.4189,74.3829,74.3919,127427.0
2020-11-10 13:30:00,82.69,82.7,82.69,82.7,42467.0,74.3829,74.3919,74.3829,74.3919,42467.0
2020-11-10 14:00:00,82.7,82.7,82.69,82.7,130725.0,74.3919,74.3919,74.3829,74.3919,130725.0
2020-11-10 14:30:00,82.7,82.7,82.69,82.69,129701.0,74.3919,74.3919,74.3829,74.3829,129701.0
2020-11-10 15:00:00,82.7,82.7,82.69,82.7,145905.0,74.3919,74.3919,74.3829,74.3919,145905.0
2020-11-10 15:30:00,82.69,82.7,82.68,82.68,250382.0,74.3829,74.3919,74.3739,74.3739,250382.0
2020-11-11 09:30:00,82.67,82.69,82.66,82.69,411085.0,74.365,74.3829,74.356,74.3829,411085.0
2020-11-11 10:00:00,82.69,82.7,82.68,82.69,72820.0,74.3829,74.3919,74.3739,74.3829,72820.0
2020-11-11 10:30:00,82.68,82.7,82.68,82.7,96324.0,74.3739,74.3919,74.3739,74.3919,96324.0
2020-11-11 11:00:00,82.69,82.7,82.69,82.69,51117.0,74.3829,74.3919,74.3829,74.3829,51117.0
2020-11-11 11:30:00,82.7,82.7,82.68,82.69,102710.0,74.3919,74.3919,74.3739,74.3829,102710.0
2020-11-11 12:00:00,82.69,82.69,82.66,82.67,104884.0,74.3829,74.3829,74.356,74.365,104884.0
2020-11-11 12:30:00,82.67,82.68,82.67,82.67,52608.0,74.365,74.3739,74.365,74.365,52608.0
2020-11-11 13:00:00,82.68,82.68,82.67,82.67,76776.0,74.3739,74.3739,74.365,74.365,76776.0
2020-11-11 13:30:00,82.67,82.69,82.67,82.69,98815.0,74.365,74.3829,74.365,74.3829,98815.0
2020-11-11 14:00:00,82.68,82.7,82.68,82.7,96729.0,74.3739,74.3919,74.3739,74.3919,96729.0
2020-11-11 14:30:00,82.7,82.7,82.69,82.7,234833.0,74.3919,74.3919,74.3829,74.3919,234833.0
2020-11-11 15:00:00,82.7,82.71,82.69,82.7,298476.0,74.3919,74.4009,74.3829,74.3919,298476.0
2020-11-11 15:30:00,82.7,82.72,82.7,82.72,388978.0,74.3919,74.4099,74.3919,74.4099,388978.0
2020-11-12 09:30:00,82.75,82.77,82.73,82.76,197737.0,74.4369,74.4549,74.4189,74.4459,197737.0
2020-11-12 10:00:00,82.75,82.77,82.75,82.75,41847.0,74.4369,74.4549,74.4369,74.4369,41847.0
2020-11-12 10:30:00,82.75,82.77,82.75,82.77,165234.0,74.4369,74.4549,74.4369,74.4549,165234.0
2020-11-12 11:00:00,82.76,82.79,82.76,82.79,96285.0,74.4459,74.4729,74.4459,74.4729,96285.0
2020-11-12 11:30:00,82.79,82.79,82.77,82.79,118608.0,74.4729,74.4729,74.4549,74.4729,118608.0
2020-11-12 12:00:00,82.8,82.8,82.78,82.79,109787.0,74.4819,74.4819,74.4639,74.4729,109787.0
2020-11-12 12:30:00,82.78,82.79,82.78,82.79,117015.0,74.4639,74.4729,74.4639,74.4729,117015.0
2020-11-12 13:00:00,82.78,82.8,82.78,82.79,143811.0,74.4639,74.4819,74.4639,74.4729,143811.0
2020-11-12 13:30:00,82.79,82.8,82.78,82.78,269318.0,74.4729,74.4819,74.4639,74.4639,269318.0
2020-11-12 14:00:00,82.79,82.79,82.77,82.79,253388.0,74.4729,74.4729,74.4549,74.4729,253388.0
2020-11-12 14:30:00,82.79,82.79,82.78,82.79,193412.0,74.4729,74.4729,74.4639,74.4729,193412.0
2020-11-12 15:00:00,82.78,82.79,82.78,82.79,153140.0,74.4639,74.4729,74.4639,74.4729,153140.0
2020-11-12 15:30:00,82.79,82.79,82.77,82.77,231351.0,74.4729,74.4729,74.4549,74.4549,231351.0
2020-11-13 09:30:00,82.81,82.81,82.76,82.8,202535.0,74.4909,74.4909,74.4459,74.4819,202535.0
2020-11-13 10:00:00,82.8,82.81,82.79,82.81,40899.0,74.4819,74.4909,74.4729,74.4909,40899.0
2020-11-13 10:30:00,82.81,82.81,82.79,82.79,72936.0,74.4909,74.4909,74.4729,74.4729,72936.0
2020-11-13 11:00:00,82.79,82.8,82.79,82.8,66999.0,74.4729,74.4819,74.4729,74.4819,66999.0
2020-11-13 11:30:00,82.8,82.8,82.79,82.79,45252.0,74.4819,74.4819,74.4729,74.4729,45252.0
2020-11-13 12:00:00,82.79,82.82,82.78,82.78,648389.0,74.4729,74.4999,74.4639,74.4639,648389.0
2020-11-13 12:30:00,82.78,82.8,82.78,82.8,136717.0,74.4639,74.4819,74.4639,74.4819,136717.0
2020-11-13 13:00:00,82.79,82.8,82.78,82.78,59432.0,74.4729,74.4819,74.4639,74.4639,59432.0
2020-11-13 13:30:00,82.78,82.79,82.78,82.79,64238.0,74.4639,74.4729,74.4639,74.4729,64238.0
2020-11-13 14:00:00,82.79,82.8,82.78,82.8,94909.0,74.4729,74.4819,74.4639,74.4819,94909.0
2020-11-13 14:30:00,82.79,82.8,82.79,82.8,64956.0,74.4729,74.4819,74.4729,74.4819,64956.0
2020-11-13 15:00:00,82.8,82.8,82.79,82.8,51269.0,74.4819,74.4819,74.4729,74.4819,51269.0
2020-11-13 15:30:00,82.79,82.8,82.79,82.79,101053.0,74.4729,74.4819,74.4729,74.4729,101053.0
2020-11-16 09:30:00,82.82,82.82,82.77,82.8,113209.0,74.4999,74.4999,74.4549,74.4819,113209.0
2020-11-16 10:00:00,82.79,82.8,82.77,82.77,321659.0,74.4729,74.4819,74.4549,74.4549,321659.0
2020-11-16 10:30:00,82.77,82.78,82.77,82.78,135033.0,74.4549,74.4639,74.4549,74.4639,135033.0
2020-11-16 11:00:00,82.78,82.79,82.77,82.79,91300.0,74.4639,74.4729,74.4549,74.4729,91300.0
2020-11-16 11:30:00,82.79,82.79,82.78,82.79,99693.0,74.4729,74.4729,74.4639,74.4729,99693.0
2020-11-16 12:00:00,82.79,82.79,82.78,82.79,101746.0,74.4729,74.4729,74.4639,74.4729,101746.0
2020-11-16 12:30:00,82.78,82.79,82.78,82.78,101224.0,74.4639,74.4729,74.4639,74.4639,101224.0
2020-11-16 13:00:00,82.79,82.79,82.78,82.79,94954.0,74.4729,74.4729,74.4639,74.4729,94954.0
2020-11-16 13:30:00,82.79,82.79,82.78,82.79,56610.0,74.4729,74.4729,74.4639,74.4729,56610.0
2020-11-16 14:00:00,82.79,82.81,82.78,82.8,239141.0,74.4729,74.4909,74.4639,74.4819,239141.0
2020-11-16 14:30:00,82.81,82.81,82.79,82.79,123998.0,74.4909,74.4909,74.4729,74.4729,123998.0
2020-11-16 15:00:00,82.8,82.8,82.79,82.8,159285.0,74.4819,74.4819,74.4729,74.4819,159285.0
2020-11-16 15:30:00,82.8,82.81,82.79,82.81,269001.0,74.4819,74.4909,74.4729,74.4909,269001.0
2020-11-17 09:30:00,82.83,82.84,82.81,82.83,107389.0,74.5089,74.5179,74.4909,74.5089,107389.0
2020-11-17 10:00:00,82.84,82.84,82.82,82.83,188356.0,74.5179,74.5179,74.4999,74.5089,188356.0
2020-11-17 10:30:00,82.83,82.83,82.82,82.82,44111.0,74.5089,74.5089,74.4999,74.4999,44111.0
2020-11-17 11:00:00,82.83,82.83,82.82,82.83,135980.0,74.5089,74.5089,74.4999,74.5089,135980.0
2020-11-17 11:30:00,82.83,82.83,82.82,82.83,56186.0,74.5089,74.5089,74.4999,74.5089,56186.0
2020-11-17 12:00:00,82.83,82.83,82.81,82.82,79262.0,74.5089,74.5089,74.4909,74.4999,79262.0
2020-11-17 12:30:00,82.81,82.82,82.81,82.81,48245.0,74.4909,74.4999,74.4909,74.4909,48245.0
2020-11-17 13:00:00,82.82,82.83,82.81,82.82,33221.0,74.4999,74.5089,74.4909,74.4999,33221.0
2020-11-17 13:30:00,82.82,82.83,82.82,82.83,123466.0,74.4999,74.5089,74.4999,74.5089,123466.0
2020-11-17 14:00:00,82.83,82.83,82.82,82.83,92225.0,74.5089,74.5089,74.4999,74.5089,92225.0
2020-11-17 14:30:00,82.83,82.83,82.82,82.83,1012207.0,74.5089,74.5089,74.4999,74.5089,1012207.0
2020-11-17 15:00:00,82.83,82.83,82.82,82.83,115888.0,74.5089,74.5089,74.4999,74.5089,115888.0
2020-11-17 15:30:00,82.83,82.83,82.82,82.82,142788.0,74.5089,74.5089,74.4999,74.4999,142788.0
2020-11-18 09:30:00,82.81,82.83,82.81,82.83,151329.0,74.4909,74.5089,74.4909,74.5089,151329.0
2020-11-18 10:00:00,82.83,82.83,82.82,82.82,61125.0,74.5089,74.5089,74.4999,74.4999,61125.0
2020-11-18 10:30:00,82.83,82.83,82.82,82.83,210354.0,74.5089,74.5089,74.4999,74.5089,210354.0
2020-11-18 11:00:00,82.83,82.83,82.82,82.83,88198.0,74.5089,74.5089,74.4999,74.5089,88198.0
2020-11-18 11:30:00,82.83,82.83,82.82,82.82,52960.0,74.5089,74.5089,74.4999,74.4999,52960.0
2020-11-18 12:00:00,82.83,82.83,82.82,82.83,74037.0,74.5089,74.5089,74.4999,74.5089,74037.0
2020-11-18 12:30:00,82.82,82.84,82.82,82.82,168458.0,74.4999,74.5179,74.4999,74.4999,168458.0
2020-11-18 13:00:00,82.82,82.83,82.8,82.81,183384.0,74.4999,74.5089,74.4819,74.4909,183384.0
2020-11-18 13:30:00,82.8,82.81,82.79,82.79,254340.0,74.4819,74.4909,74.4729,74.4729,254340.0
2020-11-18 14:00:00,82.8,82.8,82.79,82.8,305387.0,74.4819,74.4819,74.4729,74.4819,305387.0
2020-11-18 14:30:00,82.8,82.8,82.78,82.79,256911.0,74.4819,74.4819,74.4639,74.4729,256911.0
2020-11-18 15:00:00,82.78,82.79,82.78,82.79,291794.0,74.4639,74.4729,74.4639,74.4729,291794.0
2020-11-18 15:30:00,82.79,82.81,82.78,82.8,443534.0,74.4729,74.4909,74.4639,74.4819,443534.0
2020-11-19 09:30:00,82.79,82.83,82.78,82.82,82109.0,74.4729,74.5089,74.4639,74.4999,82109.0
2020-11-19 10:00:00,82.82,82.83,82.81,82.82,90317.0,74.4999,74.5089,74.4909,74.4999,90317.0
2020-11-19 10:30:00,82.83,82.83,82.82,82.82,60098.0,74.5089,74.5089,74.4999,74.4999,60098.0
2020-11-19 11:00:00,82.83,82.83,82.82,82.83,78080.0,74.5089,74.5089,74.4999,74.5089,78080.0
2020-11-19 11:30:00,82.83,82.84,82.82,82.84,93422.0,74.5089,74.5179,74.4999,74.5179,93422.0
2020-11-19 12:00:00,82.83,82.85,82.83,82.83,82928.0,74.5089,74.5269,74.5089,74.5089,82928.0
2020-11-19 12:30:00,82.83,82.84,82.82,82.82,176450.0,74.5089,74.5179,74.4999,74.4999,176450.0
2020-11-19 13:00:00,82.82,82.83,82.82,82.83,175823.0,74.4999,74.5089,74.4999,74.5089,175823.0
2020-11-19 13:30:00,82.83,82.83,82.82,82.83,184232.0,74.5089,74.5089,74.4999,74.5089,184232.0
2020-11-19 14:00:00,82.83,82.83,82.82,82.83,318547.0,74.5089,74.5089,74.4999,74.5089,318547.0
2020-11-19 14:30:00,82.83,82.85,82.82,82.83,287472.0,74.5089,74.5269,74.4999,74.5089,287472.0
2020-11-19 15:00:00,82.83,82.84,82.82,82.83,288318.0,74.5089,74.5179,74.4999,74.5089,288318.0
2020-11-19 15:30:00,82.83,82.83,82.81,82.82,368870.0,74.5089,74.5089,74.4909,74.4999,368870.0
2020-11-20 09:30:00,82.83,82.86,82.83,82.84,144121.0,74.5089,74.5359,74.5089,74.5179,144121.0
2020-11-20 10:00:00,82.84,82.84,82.83,82.84,53464.0,74.5179,74.5179,74.5089,74.5179,53464.0
2020-11-20 10:30:00,82.84,82.84,82.83,82.84,132423.0,74.5179,74.5179,74.5089,74.5179,132423.0
2020-11-20 11:00:00,82.84,82.84,82.83,82.84,61167.0,74.5179,74.5179,74.5089,74.5179,61167.0
2020-11-20 11:30:00,82.83,82.84,82.83,82.84,65529.0,74.5089,74.5179,74.5089,74.5179,65529.0
2020-11-20 12:00:00,82.84,82.85,82.83,82.84,263262.0,74.5179,74.5269,74.5089,74.5179,263262.0
2020-11-20 12:30:00,82.84,82.85,82.82,82.84,189997.0,74.5179,74.5269,74.4999,74.5179,189997.0
2020-11-20 13:00:00,82.84,82.84,82.82,82.83,235973.0,74.5179,74.5179,74.4999,74.5089,235973.0
2020-11-20 13:30:00,82.83,82.84,82.82,82.83,249383.0,74.5089,74.5179,74.4999,74.5089,249383.0
2020-11-20 14:00:00,82.83,82.85,82.82,82.84,287835.0,74.5089,74.5269,74.4999,74.5179,287835.0
2020-11-20 14:30:00,82.84,82.84,82.83,82.84,264510.0,74.5179,74.5179,74.5089,74.5179,264510.0
2020-11-20 15:00:00,82.84,82.84,82.82,82.84,298889.0,74.5179,74.5179,74.4999,74.5179,298889.0
2020-11-20 15:30:00,82.84,82.85,82.82,82.84,1557811.0,74.5179,74.5269,74.4999,74.5179,1557811.0
2020-11-23 09:30:00,82.84,82.85,82.83,82.84,125871.0,74.5179,74.5269,74.5089,74.5179,125871.0
2020-11-23 10:00:00,82.83,82.84,82.83,82.83,75731.0,74.5089,74.5179,74.5089,74.5089,75731.0
2020-11-23 10:30:00,82.84,82.84,82.83,82.84,81123.0,74.5179,74.5179,74.5089,74.5179,81123.0
2020-11-23 11:00:00,82.84,82.84,82.83,82.84,61136.0,74.5179,74.5179,74.5089,74.5179,61136.0
2020-11-23 11:30:00,82.83,82.85,82.83,82.85,59771.0,74.5089,74.5269,74.5089,74.5269,59771.0
2020-11-23 12:00:00,82.84,82.85,82.84,82.85,43543.0,74.5179,74.5269,74.5179,74.5269,43543.0
2020-11-23 12:30:00,82.85,82.85,82.84,82.84,66235.0,74.5269,74.5269,74.5179,74.5179,66235.0
2020-11-23 13:00:00,82.85,82.85,82.83,82.84,81809.0,74.5269,74.5269,74.5089,74.5179,81809.0
2020-11-23 13:30:00,82.84,82.84,82.83,82.84,117594.0,74.5179,74.5179,74.5089,74.5179,117594.0
2020-11-23 14:00:00,82.84,82.85,82.83,82.84,490258.0,74.5179,74.5269,74.5089,74.5179,490258.0
2020-11-23 14:30:00,82.83,82.84,82.83,82.84,280171.0,74.5089,74.5179,74.5089,74.5179,280171.0
2020-11-23 15:00:00,82.84,82.85,82.83,82.84,163273.0,74.5179,74.5269,74.5089,74.5179,163273.0
2020-11-23 15:30:00,82.84,82.86,82.84,82.84,135749.0,74.5179,74.5359,74.5179,74.5179,135749.0
2020-11-24 09:30:00,82.84,82.87,82.83,82.87,166136.0,74.5179,74.5449,74.5089,74.5449,166136.0
2020-11-24 10:00:00,82.87,82.87,82.86,82.86,70005.0,74.5449,74.5449,74.5359,74.5359,70005.0
2020-11-24 10:30:00,82.86,82.87,82.86,82.87,98657.0,74.5359,74.5449,74.5359,74.5449,98657.0
2020-11-24 11:00:00,82.87,82.87,82.86,82.86,94536.0,74.5449,74.5449,74.5359,74.5359,94536.0
2020-11-24 11:30:00,82.86,82.87,82.86,82.87,67178.0,74.5359,74.5449,74.5359,74.5449,67178.0
2020-11-24 12:00:00,82.87,82.87,82.86,82.86,73227.0,74.5449,74.5449,74.5359,74.5359,73227.0
2020-11-24 12:30:00,82.87,82.87,82.86,82.87,70148.0,74.5449,74.5449,74.5359,74.5449,70148.0
2020-11-24 13:00:00,82.87,82.88,82.86,82.87,134650.0,74.5449,74.5539,74.5359,74.5449,134650.0
2020-11-24 13:30:00,82.88,82.89,82.86,82.89,616862.0,74.5539,74.5629,74.5359,74.5629,616862.0
2020-11-24 14:00:00,82.89,82.89,82.87,82.89,311142.0,74.5629,74.5629,74.5449,74.5629,311142.0
2020-11-24 14:30:00,82.89,82.89,82.86,82.87,178631.0,74.5629,74.5629,74.5359,74.5449,178631.0
2020-11-24 15:00:00,82.87,82.87,82.86,82.87,120841.0,74.5449,74.5449,74.5359,74.5449,120841.0
2020-11-24 15:30:00,82.87,82.87,82.86,82.86,150546.0,74.5449,74.5449,74.5359,74.5359,150546.0
2020-11-25 09:30:00,82.89,82.89,82.86,82.89,231981.0,74.5629,74.5629,74.5359,74.5629,231981.0
2020-11-25 10:00:00,82.88,82.89,82.87,82.88,93926.0,74.5539,74.5629,74.5449,74.5539,93926.0
2020-11-25 10:30:00,82.89,82.89,82.88,82.89,100908.0,74.5629,74.5629,74.5539,74.5629,100908.0
2020-11-25 11:00:00,82.88,82.89,82.87,82.89,127130.0,74.5539,74.5629,74.5449,74.5629,127130.0
2020-11-25 11:30:00,82.89,82.89,82.88,82.89,110176.0,74.5629,74.5629,74.5539,74.5629,110176.0
2020-11-25 12:00:00,82.89,82.89,82.87,82.88,57033.0,74.5629,74.5629,74.5449,74.5539,57033.0
2020-11-25 12:30:00,82.88,82.88,82.87,82.88,106540.0,74.5539,74.5539,74.5449,74.5539,106540.0
2020-11-25 13:00:00,82.87,82.88,82.87,82.88,66966.0,74.5449,74.5539,74.5449,74.5539,66966.0
2020-11-25 13:30:00,82.88,82.89,82.87,82.89,90827.0,74.5539,74.5629,74.5449,74.5629,90827.0
2020-11-25 14:00:00,82.88,82.89,82.87,82.88,159395.0,74.5539,74.5629,74.5449,74.5539,159395.0
2020-11-25 14:30:00,82.88,82.89,82.87,82.87,104879.0,74.5539,74.5629,74.5449,74.5449,104879.0
2020-11-25 15:00:00,82.87,82.88,82.87,82.87,154319.0,74.5449,74.5539,74.5449,74.5449,154319.0
2020-11-25 15:30:00,82.88,82.88,82.87,82.87,130599.0,74.5539,74.5539,74.5449,74.5449,130599.0
2020-11-27 09:30:00,82.92,82.92,82.9,82.91,197601.0,74.5898,74.5898,74.5718,74.5808,197601.0
2020-11-27 10:00:00,82.9,82.91,82.9,82.9,86658.0,74.5718,74.5808,74.5718,74.5718,86658.0
2020-11-27 10:30:00,82.91,82.91,82.89,82.9,91582.0,74.5808,74.5808,74.5629,74.5718,91582.0
2020-11-27 11:00:00,82.89,82.9,82.89,82.89,153373.0,74.5629,74.5718,74.5629,74.5629,153373.0
2020-11-27 11:30:00,82.89,82.9,82.89,82.9,102385.0,74.5629,74.5718,74.5629,74.5718,102385.0
2020-11-27 12:00:00,82.9,82.9,82.89,82.9,138635.0,74.5718,74.5718,74.5629,74.5718,138635.0
2020-11-27 12:30:00,82.9,82.9,82.89,82.89,77190.0,74.5718,74.5718,74.5629,74.5629,77190.0
2020-11-30 09:30:00,82.93,82.93,82.91,82.92,119486.0,74.5988,74.5988,74.5808,74.5898,119486.0
2020-11-30 10:00:00,82.91,82.93,82.91,82.92,111500.0,74.5808,74.5988,74.5808,74.5898,111500.0
2020-11-30 10:30:00,82.92,82.93,82.91,82.92,72592.0,74.5898,74.5988,74.5808,74.5898,72592.0
2020-11-30 11:00:00,82.92,82.93,82.92,82.92,126638.0,74.5898,74.5988,74.5898,74.5898,126638.0
2020-11-30 11:30:00,82.93,82.93,82.92,82.92,63027.0,74.5988,74.5988,74.5898,74.5898,63027.0
2020-11-30 12:00:00,82.92,82.93,82.92,82.92,60061.0,74.5898,74.5988,74.5898,74.5898,60061.0
2020-11-30 12:30:00,82.92,82.93,82.92,82.92,113751.0,74.5898,74.5988,74.5898,74.5898,113751.0
2020-11-30 13:00:00,82.92,82.94,82.92,82.94,88547.0,74.5898,74.6078,74.5898,74.6078,88547.0
2020-11-30 13:30:00,82.94,82.94,82.93,82.94,92138.0,74.6078,74.6078,74.5988,74.6078,92138.0
2020-11-30 14:00:00,82.94,82.95,82.93,82.95,127748.0,74.6078,74.6168,74.5988,74.6168,127748.0
2020-11-30 14:30:00,82.95,82.95,82.93,82.94,140174.0,74.6168,74.6168,74.5988,74.6078,140174.0
2020-11-30 15:00:00,82.94,82.95,82.93,82.94,98933.0,74.6078,74.6168,74.5988,74.6078,98933.0
2020-11-30 15:30:00,82.94,82.94,82.92,82.92,196747.0,74.6078,74.6078,74.5898,74.5898,196747.0
2020-12-01 09:30:00,82.82,82.86,82.8,82.8,135109.0,74.5916,74.6276,74.5736,74.5736,135109.0
2020-12-01 10:00:00,82.81,82.81,82.76,82.78,60870.0,74.5826,74.5826,74.5375,74.5555,60870.0
2020-12-01 10:30:00,82.78,82.78,82.76,82.78,73762.0,74.5555,74.5555,74.5375,74.5555,73762.0
2020-12-01 11:00:00,82.78,82.78,82.76,82.77,73935.0,74.5555,74.5555,74.5375,74.5465,73935.0
2020-12-01 11:30:00,82.78,82.78,82.77,82.78,102843.0,74.5555,74.5555,74.5465,74.5555,102843.0
2020-12-01 12:00:00,82.78,82.79,82.77,82.79,67802.0,74.5555,74.5646,74.5465,74.5646,67802.0
2020-12-01 12:30:00,82.79,82.79,82.76,82.76,77757.0,74.5646,74.5646,74.5375,74.5375,77757.0
2020-12-01 13:00:00,82.77,82.77,82.76,82.77,91157.0,74.5465,74.5465,74.5375,74.5465,91157.0
2020-12-01 13:30:00,82.77,82.77,82.76,82.77,116851.0,74.5465,74.5465,74.5375,74.5465,116851.0
2020-12-01 14:00:00,82.77,82.77,82.75,82.75,142476.0,74.5465,74.5465,74.5285,74.5285,142476.0
2020-12-01 14:30:00,82.76,82.76,82.75,82.76,87947.0,74.5375,74.5375,74.5285,74.5375,87947.0
2020-12-01 15:00:00,82.76,82.76,82.75,82.75,121790.0,74.5375,74.5375,74.5285,74.5285,121790.0
2020-12-01 15:30:00,82.76,82.76,82.74,82.75,171510.0,74.5375,74.5375,74.5195,74.5285,171510.0
2020-12-02 09:30:00,82.78,82.79,82.73,82.74,103611.0,74.5555,74.5646,74.5105,74.5195,103611.0
2020-12-02 10:00:00,82.73,82.74,82.72,82.73,97044.0,74.5105,74.5195,74.5015,74.5105,97044.0
2020-12-02 10:30:00,82.73,82.76,82.73,82.76,133098.0,74.5105,74.5375,74.5105,74.5375,133098.0
2020-12-02 11:00:00,82.76,82.76,82.75,82.75,61653.0,74.5375,74.5375,74.5285,74.5285,61653.0
2020-12-02 11:30:00,82.76,82.76,82.73,82.74,276079.0,74.5375,74.5375,74.5105,74.5195,276079.0
2020-12-02 12:00:00,82.73,82.75,82.73,82.75,75085.0,74.5105,74.5285,74.5105,74.5285,75085.0
2020-12-02 12:30:00,82.75,82.76,82.74,82.75,103444.0,74.5285,74.5375,74.5195,74.5285,103444.0
2020-12-02 13:00:00,82.76,82.76,82.75,82.76,170197.0,74.5375,74.5375,74.5285,74.5375,170197.0
2020-12-02 13:30:00,82.76,82.77,82.75,82.77,126005.0,74.5375,74.5465,74.5285,74.5465,126005.0
2020-12-02 14:00:00,82.77,82.77,82.74,82.74,165684.0,74.5465,74.5465,74.5195,74.5195,165684.0
2020-12-02 14:30:00,82.75,82.77,82.74,82.76,261397.0,74.5285,74.5465,74.5195,74.5375,261397.0
2020-12-02 15:00:00,82.77,82.77,82.76,82.77,69037.0,74.5465,74.5465,74.5375,74.5465,69037.0
2020-12-02 15:30:00,82.77,82.77,82.75,82.75,146912.0,74.5465,74.5465,74.5285,74.5285,146912.0
2020-12-03 09:30:00,82.79,82.82,82.78,82.79,211128.0,74.5646,74.5916,74.5555,74.5646,211128.0
2020-12-03 10:00:00,82.79,82.81,82.78,82.8,99973.0,74.5646,74.5826,74.5555,74.5736,99973.0
2020-12-03 10:30:00,82.8,82.8,82.78,82.8,158206.0,74.5736,74.5736,74.5555,74.5736,158206.0
2020-12-03 11:00:00,82.8,82.81,82.79,82.81,57491.0,74.5736,74.5826,74.5646,74.5826,57491.0
2020-12-03 11:30:00,82.81,82.83,82.8,82.83,74435.0,74.5826,74.6006,74.5736,74.6006,74435.0
2020-12-03 12:00:00,82.82,82.83,82.82,82.82,75226.0,74.5916,74.6006,74.5916,74.5916,75226.0
2020-12-03 12:30:00,82.82,82.83,82.81,82.81,91069.0,74.5916,74.6006,74.5826,74.5826,91069.0
2020-12-03 13:00:00,82.82,82.82,82.8,82.81,61699.0,74.5916,74.5916,74.5736,74.5826,61699.0
2020-12-03 13:30:00,82.8,82.82,82.8,82.82,349872.0,74.5736,74.5916,74.5736,74.5916,349872.0
2020-12-03 14:00:00,82.81,82.82,82.81,82.82,101774.0,74.5826,74.5916,74.5826,74.5916,101774.0
2020-12-03 14:30:00,82.81,82.82,82.81,82.82,144851.0,74.5826,74.5916,74.5826,74.5916,144851.0
2020-12-03 15:00:00,82.81,82.82,82.81,82.82,66717.0,74.5826,74.5916,74.5826,74.5916,66717.0
2020-12-03 15:30:00,82.82,82.82,82.81,82.81,130974.0,74.5916,74.5916,74.5826,74.5826,130974.0
2020-12-04 09:30:00,82.8,82.82,82.76,82.78,101835.0,74.5736,74.5916,74.5375,74.5555,101835.0
2020-12-04 10:00:00,82.77,82.78,82.75,82.77,177858.0,74.5465,74.5555,74.5285,74.5465,177858.0
2020-12-04 10:30:00,82.78,82.78,82.76,82.76,46431.0,74.5555,74.5555,74.5375,74.5375,46431.0
2020-12-04 11:00:00,82.76,82.77,82.76,82.76,80524.0,74.5375,74.5465,74.5375,74.5375,80524.0
2020-12-04 11:30:00,82.77,82.78,82.76,82.77,76371.0,74.5465,74.5555,74.5375,74.5465,76371.0
2020-12-04 12:00:00,82.78,82.78,82.77,82.78,64602.0,74.5555,74.5555,74.5465,74.5555,64602.0
2020-12-04 12:30:00,82.77,82.78,82.77,82.78,57075.0,74.5465,74.5555,74.5465,74.5555,57075.0
2020-12-04 13:00:00,82.78,82.79,82.77,82.77,142231.0,74.5555,74.5646,74.5465,74.5465,142231.0
2020-12-04 13:30:00,82.78,82.78,82.77,82.77,89066.0,74.5555,74.5555,74.5465,74.5465,89066.0
2020-12-04 14:00:00,82.78,82.78,82.77,82.78,192954.0,74.5555,74.5555,74.5465,74.5555,192954.0
2020-12-04 14:30:00,82.78,82.78,82.77,82.78,109325.0,74.5555,74.5555,74.5465,74.5555,109325.0
2020-12-04 15:00:00,82.78,82.79,82.77,82.79,429266.0,74.5555,74.5646,74.5465,74.5646,429266.0
2020-12-04 15:30:00,82.79,82.8,82.78,82.8,233981.0,74.5646,74.5736,74.5555,74.5736,233981.0
2020-12-07 09:30:00,82.8,82.81,82.8,82.81,232042.0,74.5736,74.5826,74.5736,74.5826,232042.0
2020-12-07 10:00:00,82.8,82.81,82.8,82.8,58078.0,74.5736,74.5826,74.5736,74.5736,58078.0
2020-12-07 10:30:00,82.8,82.82,82.8,82.82,88387.0,74.5736,74.5916,74.5736,74.5916,88387.0
2020-12-07 11:00:00,82.81,82.82,82.81,82.81,47218.0,74.5826,74.5916,74.5826,74.5826,47218.0
2020-12-07 11:30:00,82.82,82.82,82.81,82.81,59333.0,74.5916,74.5916,74.5826,74.5826,59333.0
2020-12-07 12:00:00,82.82,82.82,82.81,82.81,154640.0,74.5916,74.5916,74.5826,74.5826,154640.0
2020-12-07 12:30:00,82.81,82.82,82.81,82.82,116541.0,74.5826,74.5916,74.5826,74.5916,116541.0
2020-12-07 13:00:00,82.81,82.83,82.81,82.83,120996.0,74.5826,74.6006,74.5826,74.6006,120996.0
2020-12-07 13:30:00,82.83,82.83,82.82,82.82,142833.0,74.6006,74.6006,74.5916,74.5916,142833.0
2020-12-07 14:00:00,82.83,82.83,82.82,82.83,231433.0,74.6006,74.6006,74.5916,74.6006,231433.0
2020-12-07 14:30:00,82.83,82.83,82.82,82.83,92465.0,74.6006,74.6006,74.5916,74.6006,92465.0
2020-12-07 15:00:00,82.82,82.83,82.82,82.83,103789.0,74.5916,74.6006,74.5916,74.6006,103789.0
2020-12-07 15:30:00,82.83,82.84,82.8,82.81,667647.0,74.6006,74.6096,74.5736,74.5826,667647.0
2020-12-08 09:30:00,82.82,82.84,82.82,82.84,165583.0,74.5916,74.6096,74.5916,74.6096,165583.0
2020-12-08 10:00:00,82.84,82.84,82.83,82.84,185724.0,74.6096,74.6096,74.6006,74.6096,185724.0
2020-12-08 10:30:00,82.84,82.84,82.83,82.83,100900.0,74.6096,74.6096,74.6006,74.6006,100900.0
2020-12-08 11:00:00,82.83,82.84,82.82,82.83,57017.0,74.6006,74.6096,74.5916,74.6006,57017.0
2020-12-08 11:30:00,82.83,82.83,82.82,82.83,48994.0,74.6006,74.6006,74.5916,74.6006,48994.0
2020-12-08 12:00:00,82.83,82.83,82.82,82.82,123258.0,74.6006,74.6006,74.5916,74.5916,123258.0
2020-12-08 12:30:00,82.82,82.83,82.82,82.82,64039.0,74.5916,74.6006,74.5916,74.5916,64039.0
2020-12-08 13:00:00,82.82,82.83,82.81,82.82,66338.0,74.5916,74.6006,74.5826,74.5916,66338.0
2020-12-08 13:30:00,82.82,82.82,82.81,82.81,169109.0,74.5916,74.5916,74.5826,74.5826,169109.0
2020-12-08 14:00:00,82.81,82.83,82.81,82.82,189438.0,74.5826,74.6006,74.5826,74.5916,189438.0
2020-12-08 14:30:00,82.83,82.83,82.81,82.81,84088.0,74.6006,74.6006,74.5826,74.5826,84088.0
2020-12-08 15:00:00,82.81,82.82,82.81,82.81,102466.0,74.5826,74.5916,74.5826,74.5826,102466.0
2020-12-08 15:30:00,82.81,82.82,82.81,82.81,105201.0,74.5826,74.5916,74.5826,74.5826,105201.0
2020-12-09 09:30:00,82.81,82.82,82.76,82.76,152696.0,74.5826,74.5916,74.5375,74.5375,152696.0
2020-12-09 10:00:00,82.76,82.78,82.75,82.77,66404.0,74.5375,74.5555,74.5285,74.5465,66404.0
2020-12-09 10:30:00,82.78,82.79,82.77,82.79,139779.0,74.5555,74.5646,74.5465,74.5646,139779.0
2020-12-09 11:00:00,82.79,82.79,82.78,82.79,123262.0,74.5646,74.5646,74.5555,74.5646,123262.0
2020-12-09 11:30:00,82.79,82.79,82.77,82.78,69393.0,74.5646,74.5646,74.5465,74.5555,69393.0
2020-12-09 12:00:00,82.78,82.78,82.77,82.77,51135.0,74.5555,74.5555,74.5465,74.5465,51135.0
2020-12-09 12:30:00,82.78,82.78,82.77,82.78,49681.0,74.5555,74.5555,74.5465,74.5555,49681.0
2020-12-09 13:00:00,82.78,82.78,82.77,82.77,56905.0,74.5555,74.5555,74.5465,74.5465,56905.0
2020-12-09 13:30:00,82.77,82.78,82.77,82.77,92925.0,74.5465,74.5555,74.5465,74.5465,92925.0
2020-12-09 14:00:00,82.77,82.78,82.77,82.78,361753.0,74.5465,74.5555,74.5465,74.5555,361753.0
2020-12-09 14:30:00,82.78,82.78,82.77,82.78,209043.0,74.5555,74.5555,74.5465,74.5555,209043.0
2020-12-09 15:00:00,82.78,82.78,82.77,82.78,97125.0,74.5555,74.5555,74.5465,74.5555,97125.0
2020-12-09 15:30:00,82.78,82.78,82.76,82.76,112171.0,74.5555,74.5555,74.5375,74.5375,112171.0
2020-12-10 09:30:00,82.8,82.82,82.78,82.8,125165.0,74.5736,74.5916,74.5555,74.5736,125165.0
2020-12-10 10:00:00,82.81,82.82,82.79,82.8,62061.0,74.5826,74.5916,74.5646,74.5736,62061.0
2020-12-10 10:30:00,82.8,82.8,82.78,82.78,163045.0,74.5736,74.5736,74.5555,74.5555,163045.0
2020-12-10 11:00:00,82.78,82.8,82.78,82.8,73893.0,74.5555,74.5736,74.5555,74.5736,73893.0
2020-12-10 11:30:00,82.79,82.81,82.79,82.81,104633.0,74.5646,74.5826,74.5646,74.5826,104633.0
2020-12-10 12:00:00,82.8,82.81,82.8,82.81,65861.0,74.5736,74.5826,74.5736,74.5826,65861.0
2020-12-10 12:30:00,82.81,82.81,82.8,82.81,131151.0,74.5826,74.5826,74.5736,74.5826,131151.0
2020-12-10 13:00:00,82.81,82.83,82.8,82.82,63866.0,74.5826,74.6006,74.5736,74.5916,63866.0
2020-12-10 13:30:00,82.82,82.85,82.82,82.83,1120181.0,74.5916,74.6186,74.5916,74.6006,1120181.0
2020-12-10 14:00:00,82.83,82.84,82.82,82.84,128699.0,74.6006,74.6096,74.5916,74.6096,128699.0
2020-12-10 14:30:00,82.83,82.85,82.83,82.84,83001.0,74.6006,74.6186,74.6006,74.6096,83001.0
2020-12-10 15:00:00,82.84,82.85,82.84,82.84,92627.0,74.6096,74.6186,74.6096,74.6096,92627.0
2020-12-10 15:30:00,82.85,82.85,82.82,82.83,238026.0,74.6186,74.6186,74.5916,74.6006,238026.0
2020-12-11 09:30:00,82.85,82.86,82.85,82.85,121422.0,74.6186,74.6276,74.6186,74.6186,121422.0
2020-12-11 10:00:00,82.86,82.87,82.85,82.87,76201.0,74.6276,74.6366,74.6186,74.6366,76201.0
2020-12-11 10:30:00,82.87,82.89,82.86,82.89,110828.0,74.6366,74.6546,74.6276,74.6546,110828.0
2020-12-11 11:00:00,82.89,82.9,82.88,82.9,221883.0,74.6546,74.6636,74.6456,74.6636,221883.0
2020-12-11 11:30:00,82.9,82.9,82.89,82.9,173045.0,74.6636,74.6636,74.6546,74.6636,173045.0
2020-12-11 12:00:00,82.89,82.9,82.89,82.89,37295.0,74.6546,74.6636,74.6546,74.6546,37295.0
2020-12-11 12:30:00,82.89,82.9,82.89,82.89,41595.0,74.6546,74.6636,74.6546,74.6546,41595.0
2020-12-11 13:00:00,82.89,82.9,82.88,82.89,65875.0,74.6546,74.6636,74.6456,74.6546,65875.0
2020-12-11 13:30:00,82.88,82.89,82.88,82.89,75020.0,74.6456,74.6546,74.6456,74.6546,75020.0
2020-12-11 14:00:00,82.89,82.9,82.88,82.89,132349.0,74.6546,74.6636,74.6456,74.6546,132349.0
2020-12-11 14:30:00,82.9,82.9,82.89,82.9,44554.0,74.6636,74.6636,74.6546,74.6636,44554.0
2020-12-11 15:00:00,82.9,82.9,82.89,82.9,94515.0,74.6636,74.6636,74.6546,74.6636,94515.0
2020-12-11 15:30:00,82.9,82.9,82.89,82.9,94935.0,74.6636,74.6636,74.6546,74.6636,94935.0
2020-12-14 09:30:00,82.86,82.88,82.85,82.86,69044.0,74.6276,74.6456,74.6186,74.6276,69044.0
2020-12-14 10:00:00,82.87,82.87,82.86,82.87,67613.0,74.6366,74.6366,74.6276,74.6366,67613.0
2020-12-14 10:30:00,82.87,82.87,82.86,82.87,205230.0,74.6366,74.6366,74.6276,74.6366,205230.0
2020-12-14 11:00:00,82.87,82.87,82.86,82.87,62997.0,74.6366,74.6366,74.6276,74.6366,62997.0
2020-12-14 11:30:00,82.86,82.87,82.86,82.87,72490.0,74.6276,74.6366,74.6276,74.6366,72490.0
2020-12-14 12:00:00,82.87,82.88,82.86,82.88,152012.0,74.6366,74.6456,74.6276,74.6456,152012.0
2020-12-14 12:30:00,82.88,82.89,82.87,82.87,727291.0,74.6456,74.6546,74.6366,74.6366,727291.0
2020-12-14 13:00:00,82.88,82.88,82.87,82.88,63380.0,74.6456,74.6456,74.6366,74.6456,63380.0
2020-12-14 13:30:00,82.87,82.88,82.87,82.88,86233.0,74.6366,74.6456,74.6366,74.6456,86233.0
2020-12-14 14:00:00,82.88,82.88,82.87,82.88,115393.0,74.6456,74.6456,74.6366,74.6456,115393.0
2020-12-14 14:30:00,82.88,82.88,82.87,82.88,113297.0,74.6456,74.6456,74.6366,74.6456,113297.0
2020-12-14 15:00:00,82.87,82.88,82.87,82.88,66714.0,74.6366,74.6456,74.6366,74.6456,66714.0
2020-12-14 15:30:00,82.87,82.88,82.87,82.87,120020.0,74.6366,74.6456,74.6366,74.6366,120020.0
2020-12-15 09:30:00,82.89,82.89,82.86,82.87,109158.0,74.6546,74.6546,74.6276,74.6366,109158.0
2020-12-15 10:00:00,82.86,82.87,82.86,82.86,77443.0,74.6276,74.6366,74.6276,74.6276,77443.0
2020-12-15 10:30:00,82.87,82.88,82.86,82.87,381315.0,74.6366,74.6456,74.6276,74.6366,381315.0
2020-12-15 11:00:00,82.86,82.87,82.86,82.87,64324.0,74.6276,74.6366,74.6276,74.6366,64324.0
2020-12-15 11:30:00,82.87,82.87,82.86,82.87,86737.0,74.6366,74.6366,74.6276,74.6366,86737.0
2020-12-15 12:00:00,82.86,82.87,82.86,82.86,204483.0,74.6276,74.6366,74.6276,74.6276,204483.0
2020-12-15 12:30:00,82.87,82.87,82.86,82.87,97559.0,74.6366,74.6366,74.6276,74.6366,97559.0
2020-12-15 13:00:00,82.87,82.88,82.86,82.88,88690.0,74.6366,74.6456,74.6276,74.6456,88690.0
2020-12-15 13:30:00,82.88,82.89,82.87,82.88,164408.0,74.6456,74.6546,74.6366,74.6456,164408.0
2020-12-15 14:00:00,82.88,82.9,82.88,82.89,299583.0,74.6456,74.6636,74.6456,74.6546,299583.0
2020-12-15 14:30:00,82.89,82.89,82.88,82.89,118450.0,74.6546,74.6546,74.6456,74.6546,118450.0
2020-12-15 15:00:00,82.89,82.9,82.88,82.9,105532.0,74.6546,74.6636,74.6456,74.6636,105532.0
2020-12-15 15:30:00,82.9,82.9,82.89,82.9,119792.0,74.6636,74.6636,74.6546,74.6636,119792.0
2020-12-16 09:30:00,82.89,82.9,82.86,82.88,198826.0,74.6546,74.6636,74.6276,74.6456,198826.0
2020-12-16 10:00:00,82.88,82.88,82.87,82.88,94084.0,74.6456,74.6456,74.6366,74.6456,94084.0
2020-12-16 10:30:00,82.87,82.89,82.87,82.89,150205.0,74.6366,74.6546,74.6366,74.6546,150205.0
2020-12-16 11:00:00,82.89,82.9,82.88,82.9,52709.0,74.6546,74.6636,74.6456,74.6636,52709.0
2020-12-16 11:30:00,82.89,82.9,82.89,82.9,59642.0,74.6546,74.6636,74.6546,74.6636,59642.0
2020-12-16 12:00:00,82.89,82.9,82.87,82.89,60138.0,74.6546,74.6636,74.6366,74.6546,60138.0
2020-12-16 12:30:00,82.88,82.89,82.88,82.89,64933.0,74.6456,74.6546,74.6456,74.6546,64933.0
2020-12-16 13:00:00,82.89,82.89,82.88,82.89,49017.0,74.6546,74.6546,74.6456,74.6546,49017.0
2020-12-16 13:30:00,82.89,82.89,82.88,82.89,109612.0,74.6546,74.6546,74.6456,74.6546,109612.0
2020-12-16 14:00:00,82.88,82.89,82.86,82.87,98998.0,74.6456,74.6546,74.6276,74.6366,98998.0
2020-12-16 14:30:00,82.87,82.88,82.86,82.88,202450.0,74.6366,74.6456,74.6276,74.6456,202450.0
2020-12-16 15:00:00,82.87,82.89,82.87,82.89,148594.0,74.6366,74.6546,74.6366,74.6546,148594.0
2020-12-16 15:30:00,82.88,82.89,82.88,82.89,177703.0,74.6456,74.6546,74.6456,74.6546,177703.0
2020-12-17 09:30:00,82.94,82.94,82.91,82.92,96218.0,74.6996,74.6996,74.6726,74.6816,96218.0
2020-12-17 10:00:00,82.92,82.93,82.91,82.92,130129.0,74.6816,74.6906,74.6726,74.6816,130129.0
2020-12-17 10:30:00,82.92,82.92,82.91,82.92,49453.0,74.6816,74.6816,74.6726,74.6816,49453.0
2020-12-17 11:00:00,82.92,82.92,82.89,82.9,93337.0,74.6816,74.6816,74.6546,74.6636,93337.0
2020-12-17 11:30:00,82.9,82.9,82.86,82.87,112992.0,74.6636,74.6636,74.6276,74.6366,112992.0
2020-12-17 12:00:00,82.87,82.87,82.86,82.87,102488.0,74.6366,74.6366,74.6276,74.6366,102488.0
2020-12-17 12:30:00,82.87,82.87,82.86,82.87,129288.0,74.6366,74.6366,74.6276,74.6366,129288.0
2020-12-17 13:00:00,82.87,82.88,82.86,82.88,105343.0,74.6366,74.6456,74.6276,74.6456,105343.0
2020-12-17 13:30:00,82.88,82.9,82.87,82.9,93745.0,74.6456,74.6636,74.6366,74.6636,93745.0
2020-12-17 14:00:00,82.9,82.9,82.86,82.87,319527.0,74.6636,74.6636,74.6276,74.6366,319527.0
2020-12-17 14:30:00,82.88,82.89,82.87,82.89,165323.0,74.6456,74.6546,74.6366,74.6546,165323.0
2020-12-17 15:00:00,82.89,82.9,82.88,82.89,693374.0,74.6546,74.6636,74.6456,74.6546,693374.0
2020-12-17 15:30:00,82.88,82.89,82.88,82.88,241444.0,74.6456,74.6546,74.6456,74.6456,241444.0
2020-12-18 09:30:00,82.88,82.93,82.88,82.9,385192.0,74.6456,74.6906,74.6456,74.6636,385192.0
2020-12-18 10:00:00,82.9,82.91,82.89,82.89,296716.0,74.6636,74.6726,74.6546,74.6546,296716.0
2020-12-18 10:30:00,82.9,82.91,82.89,82.91,373981.0,74.6636,74.6726,74.6546,74.6726,373981.0
2020-12-18 11:00:00,82.91,82.91,82.9,82.9,61245.0,74.6726,74.6726,74.6636,74.6636,61245.0
2020-12-18 11:30:00,82.91,82.91,82.9,82.91,46008.0,74.6726,74.6726,74.6636,74.6726,46008.0
2020-12-18 12:00:00,82.91,82.91,82.9,82.91,50750.0,74.6726,74.6726,74.6636,74.6726,50750.0
2020-12-18 12:30:00,82.91,82.91,82.9,82.91,85084.0,74.6726,74.6726,74.6636,74.6726,85084.0
2020-12-18 13:00:00,82.91,82.91,82.9,82.91,55118.0,74.6726,74.6726,74.6636,74.6726,55118.0
2020-12-18 13:30:00,82.91,82.91,82.9,82.91,63372.0,74.6726,74.6726,74.6636,74.6726,63372.0
2020-12-18 14:00:00,82.91,82.91,82.9,82.9,167874.0,74.6726,74.6726,74.6636,74.6636,167874.0
2020-12-18 14:30:00,82.91,82.91,82.9,82.9,121310.0,74.6726,74.6726,74.6636,74.6636,121310.0
2020-12-18 15:00:00,82.9,82.91,82.9,82.91,127170.0,74.6636,74.6726,74.6636,74.6726,127170.0
2020-12-18 15:30:00,82.91,82.91,82.9,82.91,233539.0,74.6726,74.6726,74.6636,74.6726,233539.0
2020-12-21 09:30:00,82.92,82.93,82.89,82.89,116033.0,74.6816,74.6906,74.6546,74.6546,116033.0
2020-12-21 10:00:00,82.9,82.9,82.88,82.89,62253.0,74.6636,74.6636,74.6456,74.6546,62253.0
2020-12-21 10:30:00,82.88,82.89,82.88,82.88,78419.0,74.6456,74.6546,74.6456,74.6456,78419.0
2020-12-21 11:00:00,82.88,82.9,82.88,82.88,533102.0,74.6456,74.6636,74.6456,74.6456,533102.0
2020-12-21 11:30:00,82.89,82.89,82.88,82.88,123867.0,74.6546,74.6546,74.6456,74.6456,123867.0
2020-12-21 12:00:00,82.89,82.89,82.87,82.88,163577.0,74.6546,74.6546,74.6366,74.6456,163577.0
2020-12-21 12:30:00,82.88,82.89,82.88,82.88,60396.0,74.6456,74.6546,74.6456,74.6456,60396.0
2020-12-21 13:00:00,82.88,82.89,82.88,82.89,71415.0,74.6456,74.6546,74.6456,74.6546,71415.0
2020-12-21 13:30:00,82.89,82.89,82.88,82.88,76904.0,74.6546,74.6546,74.6456,74.6456,76904.0
2020-12-21 14:00:00,82.89,82.89,82.88,82.89,162257.0,74.6546,74.6546,74.6456,74.6546,162257.0
2020-12-21 14:30:00,82.89,82.89,82.88,82.89,72649.0,74.6546,74.6546,74.6456,74.6546,72649.0
2020-12-21 15:00:00,82.89,82.9,82.88,82.89,325072.0,74.6546,74.6636,74.6456,74.6546,325072.0
2020-12-21 15:30:00,82.89,82.89,82.87,82.88,189778.0,74.6546,74.6546,74.6366,74.6456,189778.0
2020-12-22 09:30:00,82.91,82.91,82.89,82.9,157821.0,74.6726,74.6726,74.6546,74.6636,157821.0
2020-12-22 10:00:00,82.9,82.91,82.89,82.9,59187.0,74.6636,74.6726,74.6546,74.6636,59187.0
2020-12-22 10:30:00,82.9,82.91,82.9,82.91,56510.0,74.6636,74.6726,74.6636,74.6726,56510.0
2020-12-22 11:00:00,82.9,82.91,82.9,82.9,97930.0,74.6636,74.6726,74.6636,74.6636,97930.0
2020-12-22 11:30:00,82.91,82.92,82.9,82.92,89572.0,74.6726,74.6816,74.6636,74.6816,89572.0
2020-12-22 12:00:00,82.92,82.92,82.91,82.91,71950.0,74.6816,74.6816,74.6726,74.6726,71950.0
2020-12-22 12:30:00,82.92,82.92,82.91,82.92,50024.0,74.6816,74.6816,74.6726,74.6816,50024.0
2020-12-22 13:00:00,82.92,82.92,82.91,82.91,55692.0,74.6816,74.6816,74.6726,74.6726,55692.0
2020-12-22 13:30:00,82.92,82.92,82.91,82.92,95111.0,74.6816,74.6816,74.6726,74.6816,95111.0
2020-12-22 14:00:00,82.92,82.92,82.91,82.92,94350.0,74.6816,74.6816,74.6726,74.6816,94350.0
2020-12-22 14:30:00,82.92,82.92,82.91,82.92,97680.0,74.6816,74.6816,74.6726,74.6816,97680.0
2020-12-22 15:00:00,82.92,82.92,82.91,82.92,84207.0,74.6816,74.6816,74.6726,74.6816,84207.0
2020-12-22 15:30:00,82.91,82.92,82.9,82.91,271867.0,74.6726,74.6816,74.6636,74.6726,271867.0
2020-12-23 09:30:00,82.83,82.85,82.79,82.8,78973.0,74.6924,74.7104,74.6563,74.6653,78973.0
2020-12-23 10:00:00,82.79,82.81,82.78,82.8,75919.0,74.6563,74.6744,74.6473,74.6653,75919.0
2020-12-23 10:30:00,82.81,82.81,82.79,82.8,100171.0,74.6744,74.6744,74.6563,74.6653,100171.0
2020-12-23 11:00:00,82.8,82.81,82.79,82.81,85933.0,74.6653,74.6744,74.6563,74.6744,85933.0
2020-12-23 11:30:00,82.81,82.83,82.8,82.82,65564.0,74.6744,74.6924,74.6653,74.6834,65564.0
2020-12-23 12:00:00,82.82,82.83,82.82,82.82,94907.0,74.6834,74.6924,74.6834,74.6834,94907.0
2020-12-23 12:30:00,82.83,82.83,82.82,82.83,39301.0,74.6924,74.6924,74.6834,74.6924,39301.0
2020-12-23 13:00:00,82.82,82.83,82.81,82.81,88697.0,74.6834,74.6924,74.6744,74.6744,88697.0
2020-12-23 13:30:00,82.81,82.82,82.81,82.82,80459.0,74.6744,74.6834,74.6744,74.6834,80459.0
2020-12-23 14:00:00,82.82,82.82,82.81,82.81,174494.0,74.6834,74.6834,74.6744,74.6744,174494.0
2020-12-23 14:30:00,82.81,82.83,82.81,82.83,126044.0,74.6744,74.6924,74.6744,74.6924,126044.0
2020-12-23 15:00:00,82.83,82.84,82.82,82.82,187367.0,74.6924,74.7014,74.6834,74.6834,187367.0
2020-12-23 15:30:00,82.83,82.83,82.82,82.82,89471.0,74.6924,74.6924,74.6834,74.6834,89471.0
2020-12-24 09:30:00,82.86,82.9,82.83,82.86,158627.0,74.7195,74.7555,74.6924,74.7195,158627.0
2020-12-24 10:00:00,82.86,82.86,82.85,82.86,69773.0,74.7195,74.7195,74.7104,74.7195,69773.0
2020-12-24 10:30:00,82.86,82.86,82.84,82.86,208306.0,74.7195,74.7195,74.7014,74.7195,208306.0
2020-12-24 11:00:00,82.85,82.86,82.85,82.86,60278.0,74.7104,74.7195,74.7104,74.7195,60278.0
2020-12-24 11:30:00,82.86,82.86,82.85,82.86,115267.0,74.7195,74.7195,74.7104,74.7195,115267.0
2020-12-24 12:00:00,82.86,82.86,82.85,82.85,130933.0,74.7195,74.7195,74.7104,74.7104,130933.0
2020-12-24 12:30:00,82.85,82.86,82.85,82.86,142708.0,74.7104,74.7195,74.7104,74.7195,142708.0
2020-12-28 09:30:00,82.86,82.88,82.83,82.84,114485.0,74.7195,74.7375,74.6924,74.7014,114485.0
2020-12-28 10:00:00,82.84,82.84,82.82,82.83,52014.0,74.7014,74.7014,74.6834,74.6924,52014.0
2020-12-28 10:30:00,82.83,82.83,82.82,82.82,91357.0,74.6924,74.6924,74.6834,74.6834,91357.0
2020-12-28 11:00:00,82.83,82.83,82.82,82.82,114947.0,74.6924,74.6924,74.6834,74.6834,114947.0
2020-12-28 11:30:00,82.83,82.83,82.82,82.83,59627.0,74.6924,74.6924,74.6834,74.6924,59627.0
2020-12-28 12:00:00,82.82,82.83,82.82,82.83,97088.0,74.6834,74.6924,74.6834,74.6924,97088.0
2020-12-28 12:30:00,82.82,82.83,82.82,82.83,85740.0,74.6834,74.6924,74.6834,74.6924,85740.0
2020-12-28 13:00:00,82.82,82.85,82.82,82.84,50304.0,74.6834,74.7104,74.6834,74.7014,50304.0
2020-12-28 13:30:00,82.84,82.86,82.84,82.85,130606.0,74.7014,74.7195,74.7014,74.7104,130606.0
2020-12-28 14:00:00,82.86,82.86,82.84,82.84,165470.0,74.7195,74.7195,74.7014,74.7014,165470.0
2020-12-28 14:30:00,82.84,82.85,82.84,82.84,69239.0,74.7014,74.7104,74.7014,74.7014,69239.0
2020-12-28 15:00:00,82.84,82.85,82.82,82.84,183773.0,74.7014,74.7104,74.6834,74.7014,183773.0
2020-12-28 15:30:00,82.84,82.85,82.83,82.84,234959.0,74.7014,74.7104,74.6924,74.7014,234959.0
2020-12-29 09:30:00,82.85,82.86,82.84,82.84,362562.0,74.7104,74.7195,74.7014,74.7014,362562.0
2020-12-29 10:00:00,82.84,82.85,82.83,82.84,67795.0,74.7014,74.7104,74.6924,74.7014,67795.0
2020-12-29 10:30:00,82.84,82.87,82.83,82.84,168232.0,74.7014,74.7285,74.6924,74.7014,168232.0
2020-12-29 11:00:00,82.84,82.85,82.84,82.84,87228.0,74.7014,74.7104,74.7014,74.7014,87228.0
2020-12-29 11:30:00,82.84,82.85,82.84,82.84,106985.0,74.7014,74.7104,74.7014,74.7014,106985.0
2020-12-29 12:00:00,82.84,82.86,82.84,82.86,100024.0,74.7014,74.7195,74.7014,74.7195,100024.0
2020-12-29 12:30:00,82.86,82.86,82.85,82.86,83467.0,74.7195,74.7195,74.7104,74.7195,83467.0
2020-12-29 13:00:00,82.86,82.86,82.85,82.86,72544.0,74.7195,74.7195,74.7104,74.7195,72544.0
2020-12-29 13:30:00,82.85,82.87,82.85,82.86,2432635.0,74.7104,74.7285,74.7104,74.7195,2432635.0
2020-12-29 14:00:00,82.85,82.86,82.85,82.86,316079.0,74.7104,74.7195,74.7104,74.7195,316079.0
2020-12-29 14:30:00,82.86,82.86,82.85,82.86,90115.0,74.7195,74.7195,74.7104,74.7195,90115.0
2020-12-29 15:00:00,82.86,82.86,82.85,82.86,128864.0,74.7195,74.7195,74.7104,74.7195,128864.0
2020-12-29 15:30:00,82.85,82.86,82.85,82.85,142660.0,74.7104,74.7195,74.7104,74.7104,142660.0
2020-12-30 09:30:00,82.89,82.91,82.85,82.86,209725.0,74.7465,74.7645,74.7104,74.7195,209725.0
2020-12-30 10:00:00,82.86,82.86,82.85,82.86,64313.0,74.7195,74.7195,74.7104,74.7195,64313.0
2020-12-30 10:30:00,82.85,82.86,82.85,82.86,68358.0,74.7104,74.7195,74.7104,74.7195,68358.0
2020-12-30 11:00:00,82.86,82.86,82.84,82.84,86755.0,74.7195,74.7195,74.7014,74.7014,86755.0
2020-12-30 11:30:00,82.85,82.86,82.84,82.86,107985.0,74.7104,74.7195,74.7014,74.7195,107985.0
2020-12-30 12:00:00,82.86,82.87,82.85,82.86,201420.0,74.7195,74.7285,74.7104,74.7195,201420.0
2020-12-30 12:30:00,82.87,82.87,82.86,82.86,80699.0,74.7285,74.7285,74.7195,74.7195,80699.0
2020-12-30 13:00:00,82.87,82.87,82.85,82.86,57332.0,74.7285,74.7285,74.7104,74.7195,57332.0
2020-12-30 13:30:00,82.86,82.86,82.85,82.86,56554.0,74.7195,74.7195,74.7104,74.7195,56554.0
2020-12-30 14:00:00,82.86,82.87,82.85,82.87,190110.0,74.7195,74.7285,74.7104,74.7285,190110.0
2020-12-30 14:30:00,82.86,82.87,82.86,82.87,116849.0,74.7195,74.7285,74.7195,74.7285,116849.0
2020-12-30 15:00:00,82.87,82.89,82.86,82.87,347400.0,74.7285,74.7465,74.7195,74.7285,347400.0
2020-12-30 15:30:00,82.87,82.89,82.74,82.88,662674.0,74.7285,74.7465,74.6112,74.7375,662674.0
2020-12-31 09:30:00,82.88,82.89,82.87,82.87,76935.0,74.7375,74.7465,74.7285,74.7285,76935.0
2020-12-31 10:00:00,82.88,82.88,82.87,82.88,67416.0,74.7375,74.7375,74.7285,74.7375,67416.0
2020-12-31 10:30:00,82.88,82.88,82.87,82.88,191323.0,74.7375,74.7375,74.7285,74.7375,191323.0
2020-12-31 11:00:00,82.88,82.88,82.87,82.88,128559.0,74.7375,74.7375,74.7285,74.7375,128559.0
2020-12-31 11:30:00,82.88,82.89,82.87,82.89,201368.0,74.7375,74.7465,74.7285,74.7465,201368.0
2020-12-31 12:00:00,82.89,82.89,82.88,82.89,114087.0,74.7465,74.7465,74.7375,74.7465,114087.0
2020-12-31 12:30:00,82.89,82.89,82.88,82.89,152163.0,74.7465,74.7465,74.7375,74.7465,152163.0
2020-12-31 13:00:00,82.89,82.9,82.88,82.9,82318.0,74.7465,74.7555,74.7375,74.7555,82318.0
2020-12-31 13:30:00,82.9,82.9,82.89,82.9,54537.0,74.7555,74.7555,74.7465,74.7555,54537.0
2020-12-31 14:00:00,82.89,82.9,82.89,82.9,235087.0,74.7465,74.7555,74.7465,74.7555,235087.0
2020-12-31 14:30:00,82.89,82.9,82.89,82.9,54784.0,74.7465,74.7555,74.7465,74.7555,54784.0
2020-12-31 15:00:00,82.9,82.9,82.89,82.89,110894.0,74.7555,74.7555,74.7465,74.7465,110894.0
2020-12-31 15:30:00,82.89,82.9,82.88,82.88,116403.0,74.7465,74.7555,74.7375,74.7375,116403.0
2021-01-04 09:30:00,82.9,82.9,82.84,82.85,306046.0,74.7555,74.7555,74.7014,74.7104,306046.0
2021-01-04 10:00:00,82.86,82.87,82.85,82.87,190751.0,74.7195,74.7285,74.7104,74.7285,190751.0
2021-01-04 10:30:00,82.87,82.87,82.86,82.86,83670.0,74.7285,74.7285,74.7195,74.7195,83670.0
2021-01-04 11:00:00,82.87,82.87,82.85,82.86,258650.0,74.7285,74.7285,74.7104,74.7195,258650.0
2021-01-04 11:30:00,82.86,82.88,82.85,82.87,791775.0,74.7195,74.7375,74.7104,74.7285,791775.0
2021-01-04 12:00:00,82.87,82.88,82.87,82.88,153398.0,74.7285,74.7375,74.7285,74.7375,153398.0
2021-01-04 12:30:00,82.87,82.88,82.87,82.88,211031.0,74.7285,74.7375,74.7285,74.7375,211031.0
2021-01-04 13:00:00,82.87,82.88,82.87,82.88,198995.0,74.7285,74.7375,74.7285,74.7375,198995.0
2021-01-04 13:30:00,82.88,82.88,82.87,82.88,124319.0,74.7375,74.7375,74.7285,74.7375,124319.0
2021-01-04 14:00:00,82.87,82.88,82.87,82.88,761571.0,74.7285,74.7375,74.7285,74.7375,761571.0
2021-01-04 14:30:00,82.87,82.88,82.87,82.87,172985.0,74.7285,74.7375,74.7285,74.7285,172985.0
2021-01-04 15:00:00,82.88,82.89,82.87,82.89,175302.0,74.7375,74.7465,74.7285,74.7465,175302.0
2021-01-04 15:30:00,82.89,82.89,82.87,82.88,849830.0,74.7465,74.7465,74.7285,74.7375,849830.0
2021-01-05 09:30:00,82.89,82.89,82.86,82.88,178394.0,74.7465,74.7465,74.7195,74.7375,178394.0
2021-01-05 10:00:00,82.87,82.88,82.86,82.87,111988.0,74.7285,74.7375,74.7195,74.7285,111988.0
2021-01-05 10:30:00,82.87,82.87,82.86,82.86,125285.0,74.7285,74.7285,74.7195,74.7195,125285.0
2021-01-05 11:00:00,82.87,82.87,82.85,82.86,124836.0,74.7285,74.7285,74.7104,74.7195,124836.0
2021-01-05 11:30:00,82.86,82.86,82.85,82.86,80927.0,74.7195,74.7195,74.7104,74.7195,80927.0
2021-01-05 12:00:00,82.86,82.86,82.85,82.86,109238.0,74.7195,74.7195,74.7104,74.7195,109238.0
2021-01-05 12:30:00,82.86,82.86,82.84,82.84,85173.0,74.7195,74.7195,74.7014,74.7014,85173.0
2021-01-05 13:00:00,82.84,82.85,82.84,82.84,56627.0,74.7014,74.7104,74.7014,74.7014,56627.0
2021-01-05 13:30:00,82.85,82.86,82.84,82.86,91116.0,74.7104,74.7195,74.7014,74.7195,91116.0
2021-01-05 14:00:00,82.86,82.86,82.85,82.86,200706.0,74.7195,74.7195,74.7104,74.7195,200706.0
2021-01-05 14:30:00,82.85,82.86,82.85,82.86,210938.0,74.7104,74.7195,74.7104,74.7195,210938.0
2021-01-05 15:00:00,82.86,82.9,82.85,82.87,372348.0,74.7195,74.7555,74.7104,74.7285,372348.0
2021-01-05 15:30:00,82.87,82.87,82.86,82.86,181551.0,74.7285,74.7285,74.7195,74.7195,181551.0
2021-01-06 09:30:00,82.79,82.81,82.75,82.76,239288.0,74.6563,74.6744,74.6203,74.6293,239288.0
2021-01-06 10:00:00,82.76,82.77,82.75,82.77,176301.0,74.6293,74.6383,74.6203,74.6383,176301.0
2021-01-06 10:30:00,82.77,82.77,82.76,82.77,127797.0,74.6383,74.6383,74.6293,74.6383,127797.0
2021-01-06 11:00:00,82.77,82.77,82.76,82.77,76256.0,74.6383,74.6383,74.6293,74.6383,76256.0
2021-01-06 11:30:00,82.76,82.78,82.76,82.77,126282.0,74.6293,74.6473,74.6293,74.6383,126282.0
2021-01-06 12:00:00,82.78,82.78,82.77,82.77,68157.0,74.6473,74.6473,74.6383,74.6383,68157.0
2021-01-06 12:30:00,82.77,82.78,82.77,82.78,117487.0,74.6383,74.6473,74.6383,74.6473,117487.0
2021-01-06 13:00:00,82.78,82.78,82.77,82.78,129966.0,74.6473,74.6473,74.6383,74.6473,129966.0
2021-01-06 13:30:00,82.78,82.78,82.77,82.78,114737.0,74.6473,74.6473,74.6383,74.6473,114737.0
2021-01-06 14:00:00,82.78,82.78,82.77,82.77,111562.0,74.6473,74.6473,74.6383,74.6383,111562.0
2021-01-06 14:30:00,82.78,82.78,82.77,82.78,155984.0,74.6473,74.6473,74.6383,74.6473,155984.0
2021-01-06 15:00:00,82.77,82.78,82.77,82.78,115261.0,74.6383,74.6473,74.6383,74.6473,115261.0
2021-01-06 15:30:00,82.78,82.79,82.77,82.79,137381.0,74.6473,74.6563,74.6383,74.6563,137381.0
2021-01-07 09:30:00,82.75,82.75,82.74,82.75,118004.0,74.6203,74.6203,74.6112,74.6203,118004.0
2021-01-07 10:00:00,82.75,82.76,82.74,82.75,257828.0,74.6203,74.6293,74.6112,74.6203,257828.0
2021-01-07 10:30:00,82.76,82.76,82.75,82.76,126688.0,74.6293,74.6293,74.6203,74.6293,126688.0
2021-01-07 11:00:00,82.75,82.76,82.75,82.76,87536.0,74.6203,74.6293,74.6203,74.6293,87536.0
2021-01-07 11:30:00,82.76,82.77,82.75,82.77,110107.0,74.6293,74.6383,74.6203,74.6383,110107.0
2021-01-07 12:00:00,82.77,82.77,82.75,82.75,88964.0,74.6383,74.6383,74.6203,74.6203,88964.0
2021-01-07 12:30:00,82.76,82.76,82.75,82.76,108643.0,74.6293,74.6293,74.6203,74.6293,108643.0
2021-01-07 13:00:00,82.76,82.76,82.75,82.76,71812.0,74.6293,74.6293,74.6203,74.6293,71812.0
2021-01-07 13:30:00,82.76,82.76,82.75,82.76,75966.0,74.6293,74.6293,74.6203,74.6293,75966.0
2021-01-07 14:00:00,82.76,82.76,82.75,82.76,135094.0,74.6293,74.6293,74.6203,74.6293,135094.0
2021-01-07 14:30:00,82.76,82.76,82.75,82.76,326464.0,74.6293,74.6293,74.6203,74.6293,326464.0
2021-01-07 15:00:00,82.76,82.76,82.75,82.76,169806.0,74.6293,74.6293,74.6203,74.6293,169806.0
2021-01-07 15:30:00,82.76,82.76,82.75,82.76,233342.0,74.6293,74.6293,74.6203,74.6293,233342.0
2021-01-08 09:30:00,82.75,82.76,82.74,82.75,143216.0,74.6203,74.6293,74.6112,74.6203,143216.0
2021-01-08 10:00:00,82.75,82.75,82.73,82.73,61055.0,74.6203,74.6203,74.6022,74.6022,61055.0
2021-01-08 10:30:00,82.73,82.74,82.71,82.72,318425.0,74.6022,74.6112,74.5842,74.5932,318425.0
2021-01-08 11:00:00,82.72,82.73,82.7,82.72,107772.0,74.5932,74.6022,74.5752,74.5932,107772.0
2021-01-08 11:30:00,82.71,82.73,82.71,82.73,110623.0,74.5842,74.6022,74.5842,74.6022,110623.0
2021-01-08 12:00:00,82.72,82.73,82.72,82.73,129043.0,74.5932,74.6022,74.5932,74.6022,129043.0
2021-01-08 12:30:00,82.73,82.73,82.72,82.73,81603.0,74.6022,74.6022,74.5932,74.6022,81603.0
2021-01-08 13:00:00,82.73,82.76,82.72,82.75,647755.0,74.6022,74.6293,74.5932,74.6203,647755.0
2021-01-08 13:30:00,82.75,82.76,82.73,82.73,143744.0,74.6203,74.6293,74.6022,74.6022,143744.0
2021-01-08 14:00:00,82.74,82.74,82.69,82.72,500091.0,74.6112,74.6112,74.5662,74.5932,500091.0
2021-01-08 14:30:00,82.72,82.73,82.71,82.72,120978.0,74.5932,74.6022,74.5842,74.5932,120978.0
2021-01-08 15:00:00,82.73,82.73,82.72,82.73,124095.0,74.6022,74.6022,74.5932,74.6022,124095.0
2021-01-08 15:30:00,82.73,82.73,82.72,82.73,217789.0,74.6022,74.6022,74.5932,74.6022,217789.0
2021-01-11 09:30:00,82.73,82.73,82.7,82.72,137767.0,74.6022,74.6022,74.5752,74.5932,137767.0
2021-01-11 10:00:00,82.72,82.72,82.71,82.72,54843.0,74.5932,74.5932,74.5842,74.5932,54843.0
2021-01-11 10:30:00,82.72,82.73,82.71,82.72,104841.0,74.5932,74.6022,74.5842,74.5932,104841.0
2021-01-11 11:00:00,82.73,82.73,82.68,82.69,388829.0,74.6022,74.6022,74.5571,74.5662,388829.0
2021-01-11 11:30:00,82.7,82.72,82.69,82.71,99720.0,74.5752,74.5932,74.5662,74.5842,99720.0
2021-01-11 12:00:00,82.72,82.72,82.71,82.71,78837.0,74.5932,74.5932,74.5842,74.5842,78837.0
2021-01-11 12:30:00,82.72,82.72,82.71,82.72,69178.0,74.5932,74.5932,74.5842,74.5932,69178.0
2021-01-11 13:00:00,82.72,82.72,82.71,82.72,81469.0,74.5932,74.5932,74.5842,74.5932,81469.0
2021-01-11 13:30:00,82.72,82.72,82.69,82.72,252150.0,74.5932,74.5932,74.5662,74.5932,252150.0
2021-01-11 14:00:00,82.72,82.72,82.71,82.72,132022.0,74.5932,74.5932,74.5842,74.5932,132022.0
2021-01-11 14:30:00,82.72,82.72,82.71,82.72,163443.0,74.5932,74.5932,74.5842,74.5932,163443.0
2021-01-11 15:00:00,82.72,82.72,82.71,82.71,117152.0,74.5932,74.5932,74.5842,74.5842,117152.0
2021-01-11 15:30:00,82.71,82.72,82.7,82.71,488525.0,74.5842,74.5932,74.5752,74.5842,488525.0
2021-01-12 09:30:00,82.69,82.7,82.66,82.67,62044.0,74.5662,74.5752,74.5391,74.5481,62044.0
2021-01-12 10:00:00,82.67,82.68,82.62,82.67,169233.0,74.5481,74.5571,74.503,74.5481,169233.0
2021-01-12 10:30:00,82.67,82.67,82.65,82.66,95970.0,74.5481,74.5481,74.5301,74.5391,95970.0
2021-01-12 11:00:00,82.67,82.67,82.65,82.67,197947.0,74.5481,74.5481,74.5301,74.5481,197947.0
2021-01-12 11:30:00,82.67,82.67,82.65,82.66,91883.0,74.5481,74.5481,74.5301,74.5391,91883.0
2021-01-12 12:00:00,82.66,82.66,82.65,82.66,221354.0,74.5391,74.5391,74.5301,74.5391,221354.0
2021-01-12 12:30:00,82.66,82.7,82.65,82.69,256882.0,74.5391,74.5752,74.5301,74.5662,256882.0
2021-01-12 13:00:00,82.7,82.73,82.69,82.73,386088.0,74.5752,74.6022,74.5662,74.6022,386088.0
2021-01-12 13:30:00,82.73,82.73,82.72,82.73,365882.0,74.6022,74.6022,74.5932,74.6022,365882.0
2021-01-12 14:00:00,82.73,82.74,82.72,82.74,375892.0,74.6022,74.6112,74.5932,74.6112,375892.0
2021-01-12 14:30:00,82.73,82.74,82.73,82.73,397254.0,74.6022,74.6112,74.6022,74.6022,397254.0
2021-01-12 15:00:00,82.73,82.74,82.73,82.73,313420.0,74.6022,74.6112,74.6022,74.6022,313420.0
2021-01-12 15:30:00,82.73,82.74,82.72,82.73,483284.0,74.6022,74.6112,74.5932,74.6022,483284.0
2021-01-13 09:30:00,82.73,82.75,82.71,82.75,106076.0,74.6022,74.6203,74.5842,74.6203,106076.0
2021-01-13 10:00:00,82.75,82.75,82.74,82.75,55759.0,74.6203,74.6203,74.6112,74.6203,55759.0
2021-01-13 10:30:00,82.75,82.76,82.74,82.76,194277.0,74.6203,74.6293,74.6112,74.6293,194277.0
2021-01-13 11:00:00,82.76,82.76,82.75,82.75,142675.0,74.6293,74.6293,74.6203,74.6203,142675.0
2021-01-13 11:30:00,82.76,82.76,82.75,82.76,269012.0,74.6293,74.6293,74.6203,74.6293,269012.0
2021-01-13 12:00:00,82.76,82.76,82.74,82.76,195121.0,74.6293,74.6293,74.6112,74.6293,195121.0
2021-01-13 12:30:00,82.76,82.77,82.75,82.76,153045.0,74.6293,74.6383,74.6203,74.6293,153045.0
2021-01-13 13:00:00,82.76,82.78,82.75,82.78,488521.0,74.6293,74.6473,74.6203,74.6473,488521.0
2021-01-13 13:30:00,82.78,82.78,82.77,82.78,264355.0,74.6473,74.6473,74.6383,74.6473,264355.0
2021-01-13 14:00:00,82.78,82.78,82.76,82.77,284194.0,74.6473,74.6473,74.6293,74.6383,284194.0
2021-01-13 14:30:00,82.77,82.77,82.76,82.77,246735.0,74.6383,74.6383,74.6293,74.6383,246735.0
2021-01-13 15:00:00,82.77,82.77,82.76,82.77,961354.0,74.6383,74.6383,74.6293,74.6383,961354.0
2021-01-13 15:30:00,82.77,82.78,82.76,82.76,374914.0,74.6383,74.6473,74.6293,74.6293,374914.0
2021-01-14 09:30:00,82.78,82.79,82.74,82.76,96323.0,74.6473,74.6563,74.6112,74.6293,96323.0
2021-01-14 10:00:00,82.76,82.76,82.74,82.76,122421.0,74.6293,74.6293,74.6112,74.6293,122421.0
2021-01-14 10:30:00,82.76,82.77,82.75,82.76,74082.0,74.6293,74.6383,74.6203,74.6293,74082.0
2021-01-14 11:00:00,82.77,82.78,82.76,82.78,62549.0,74.6383,74.6473,74.6293,74.6473,62549.0
2021-01-14 11:30:00,82.78,82.78,82.77,82.77,70669.0,74.6473,74.6473,74.6383,74.6383,70669.0
2021-01-14 12:00:00,82.77,82.78,82.77,82.78,83183.0,74.6383,74.6473,74.6383,74.6473,83183.0
2021-01-14 12:30:00,82.78,82.79,82.77,82.79,135372.0,74.6473,74.6563,74.6383,74.6563,135372.0
2021-01-14 13:00:00,82.79,82.79,82.77,82.79,224399.0,74.6563,74.6563,74.6383,74.6563,224399.0
2021-01-14 13:30:00,82.79,82.79,82.77,82.78,155478.0,74.6563,74.6563,74.6383,74.6473,155478.0
2021-01-14 14:00:00,82.78,82.78,82.77,82.77,229172.0,74.6473,74.6473,74.6383,74.6383,229172.0
2021-01-14 14:30:00,82.78,82.78,82.77,82.78,214316.0,74.6473,74.6473,74.6383,74.6473,214316.0
2021-01-14 15:00:00,82.77,82.78,82.74,82.77,361876.0,74.6383,74.6473,74.6112,74.6383,361876.0
2021-01-14 15:30:00,82.76,82.77,82.76,82.77,248749.0,74.6293,74.6383,74.6293,74.6383,248749.0
2021-01-15 09:30:00,82.78,82.78,82.74,82.75,119456.0,74.6473,74.6473,74.6112,74.6203,119456.0
2021-01-15 10:00:00,82.75,82.77,82.74,82.77,113732.0,74.6203,74.6383,74.6112,74.6383,113732.0
2021-01-15 10:30:00,82.77,82.77,82.76,82.77,46148.0,74.6383,74.6383,74.6293,74.6383,46148.0
2021-01-15 11:00:00,82.77,82.78,82.76,82.78,76377.0,74.6383,74.6473,74.6293,74.6473,76377.0
2021-01-15 11:30:00,82.78,82.78,82.77,82.77,62572.0,74.6473,74.6473,74.6383,74.6383,62572.0
2021-01-15 12:00:00,82.78,82.78,82.77,82.78,79286.0,74.6473,74.6473,74.6383,74.6473,79286.0
2021-01-15 12:30:00,82.78,82.79,82.77,82.79,57577.0,74.6473,74.6563,74.6383,74.6563,57577.0
2021-01-15 13:00:00,82.79,82.79,82.78,82.79,59427.0,74.6563,74.6563,74.6473,74.6563,59427.0
2021-01-15 13:30:00,82.79,82.79,82.78,82.79,290314.0,74.6563,74.6563,74.6473,74.6563,290314.0
2021-01-15 14:00:00,82.78,82.79,82.78,82.79,142914.0,74.6473,74.6563,74.6473,74.6563,142914.0
2021-01-15 14:30:00,82.79,82.79,82.77,82.77,132000.0,74.6563,74.6563,74.6383,74.6383,132000.0
2021-01-15 15:00:00,82.78,82.78,82.77,82.78,96407.0,74.6473,74.6473,74.6383,74.6473,96407.0
2021-01-15 15:30:00,82.78,82.78,82.76,82.77,227179.0,74.6473,74.6473,74.6293,74.6383,227179.0
2021-01-19 09:30:00,82.75,82.76,82.74,82.75,161314.0,74.6203,74.6293,74.6112,74.6203,161314.0
2021-01-19 10:00:00,82.75,82.75,82.73,82.74,163003.0,74.6203,74.6203,74.6022,74.6112,163003.0
2021-01-19 10:30:00,82.74,82.76,82.74,82.76,187336.0,74.6112,74.6293,74.6112,74.6293,187336.0
2021-01-19 11:00:00,82.77,82.77,82.76,82.77,165476.0,74.6383,74.6383,74.6293,74.6383,165476.0
2021-01-19 11:30:00,82.77,82.77,82.76,82.77,130778.0,74.6383,74.6383,74.6293,74.6383,130778.0
2021-01-19 12:00:00,82.77,82.77,82.76,82.76,186044.0,74.6383,74.6383,74.6293,74.6293,186044.0
2021-01-19 12:30:00,82.77,82.77,82.76,82.76,104735.0,74.6383,74.6383,74.6293,74.6293,104735.0
2021-01-19 13:00:00,82.77,82.77,82.76,82.77,159060.0,74.6383,74.6383,74.6293,74.6383,159060.0
2021-01-19 13:30:00,82.77,82.78,82.76,82.78,375319.0,74.6383,74.6473,74.6293,74.6473,375319.0
2021-01-19 14:00:00,82.78,82.79,82.76,82.79,336854.0,74.6473,74.6563,74.6293,74.6563,336854.0
2021-01-19 14:30:00,82.79,82.79,82.78,82.79,258487.0,74.6563,74.6563,74.6473,74.6563,258487.0
2021-01-19 15:00:00,82.79,82.79,82.78,82.79,113111.0,74.6563,74.6563,74.6473,74.6563,113111.0
2021-01-19 15:30:00,82.79,82.79,82.77,82.79,199055.0,74.6563,74.6563,74.6383,74.6563,199055.0
2021-01-20 09:30:00,82.79,82.79,82.77,82.78,157010.0,74.6563,74.6563,74.6383,74.6473,157010.0
2021-01-20 10:00:00,82.78,82.78,82.77,82.78,109864.0,74.6473,74.6473,74.6383,74.6473,109864.0
2021-01-20 10:30:00,82.78,82.79,82.77,82.79,124282.0,74.6473,74.6563,74.6383,74.6563,124282.0
2021-01-20 11:00:00,82.79,82.79,82.78,82.79,84451.0,74.6563,74.6563,74.6473,74.6563,84451.0
2021-01-20 11:30:00,82.78,82.79,82.78,82.79,72310.0,74.6473,74.6563,74.6473,74.6563,72310.0
2021-01-20 12:00:00,82.79,82.79,82.78,82.78,98144.0,74.6563,74.6563,74.6473,74.6473,98144.0
2021-01-20 12:30:00,82.78,82.79,82.78,82.79,116875.0,74.6473,74.6563,74.6473,74.6563,116875.0
2021-01-20 13:00:00,82.79,82.79,82.78,82.79,58683.0,74.6563,74.6563,74.6473,74.6563,58683.0
2021-01-20 13:30:00,82.79,82.79,82.78,82.79,49503.0,74.6563,74.6563,74.6473,74.6563,49503.0
2021-01-20 14:00:00,82.79,82.79,82.78,82.78,219819.0,74.6563,74.6563,74.6473,74.6473,219819.0
2021-01-20 14:30:00,82.79,82.79,82.78,82.79,172339.0,74.6563,74.6563,74.6473,74.6563,172339.0
2021-01-20 15:00:00,82.79,82.8,82.78,82.8,108070.0,74.6563,74.6653,74.6473,74.6653,108070.0
2021-01-20 15:30:00,82.8,82.8,82.79,82.79,120249.0,74.6653,74.6653,74.6563,74.6563,120249.0
2021-01-21 09:30:00,82.79,82.8,82.76,82.77,132936.0,74.6563,74.6653,74.6293,74.6383,132936.0
2021-01-21 10:00:00,82.77,82.77,82.76,82.77,111951.0,74.6383,74.6383,74.6293,74.6383,111951.0
2021-01-21 10:30:00,82.77,82.79,82.76,82.79,247614.0,74.6383,74.6563,74.6293,74.6563,247614.0
2021-01-21 11:00:00,82.79,82.81,82.78,82.79,2724328.0,74.6563,74.6744,74.6473,74.6563,2724328.0
2021-01-21 11:30:00,82.79,82.8,82.78,82.79,292925.0,74.6563,74.6653,74.6473,74.6563,292925.0
2021-01-21 12:00:00,82.8,82.81,82.79,82.81,81192.0,74.6653,74.6744,74.6563,74.6744,81192.0
2021-01-21 12:30:00,82.81,82.81,82.8,82.81,179855.0,74.6744,74.6744,74.6653,74.6744,179855.0
2021-01-21 13:00:00,82.81,82.81,82.8,82.8,54317.0,74.6744,74.6744,74.6653,74.6653,54317.0
2021-01-21 13:30:00,82.8,82.81,82.8,82.8,269605.0,74.6653,74.6744,74.6653,74.6653,269605.0
2021-01-21 14:00:00,82.81,82.81,82.8,82.81,129348.0,74.6744,74.6744,74.6653,74.6744,129348.0
2021-01-21 14:30:00,82.81,82.81,82.8,82.81,258926.0,74.6744,74.6744,74.6653,74.6744,258926.0
2021-01-21 15:00:00,82.8,82.83,82.8,82.82,638769.0,74.6653,74.6924,74.6653,74.6834,638769.0
2021-01-21 15:30:00,82.82,82.82,82.81,82.82,172152.0,74.6834,74.6834,74.6744,74.6834,172152.0
2021-01-22 09:30:00,82.82,82.84,82.79,82.81,96958.0,74.6834,74.7014,74.6563,74.6744,96958.0
2021-01-22 10:00:00,82.81,82.83,82.8,82.81,414060.0,74.6744,74.6924,74.6653,74.6744,414060.0
2021-01-22 10:30:00,82.82,82.82,82.81,82.81,98930.0,74.6834,74.6834,74.6744,74.6744,98930.0
2021-01-22 11:00:00,82.82,82.82,82.81,82.82,123684.0,74.6834,74.6834,74.6744,74.6834,123684.0
2021-01-22 11:30:00,82.82,82.83,82.81,82.83,145211.0,74.6834,74.6924,74.6744,74.6924,145211.0
2021-01-22 12:00:00,82.83,82.83,82.82,82.83,76803.0,74.6924,74.6924,74.6834,74.6924,76803.0
2021-01-22 12:30:00,82.83,82.83,82.82,82.83,56493.0,74.6924,74.6924,74.6834,74.6924,56493.0
2021-01-22 13:00:00,82.83,82.83,82.82,82.83,87283.0,74.6924,74.6924,74.6834,74.6924,87283.0
2021-01-22 13:30:00,82.83,82.83,82.82,82.83,168762.0,74.6924,74.6924,74.6834,74.6924,168762.0
2021-01-22 14:00:00,82.83,82.83,82.82,82.83,176666.0,74.6924,74.6924,74.6834,74.6924,176666.0
2021-01-22 14:30:00,82.83,82.83,82.82,82.83,148516.0,74.6924,74.6924,74.6834,74.6924,148516.0
2021-01-22 15:00:00,82.83,82.83,82.82,82.83,85063.0,74.6924,74.6924,74.6834,74.6924,85063.0
2021-01-22 15:30:00,82.83,82.83,82.82,82.82,171241.0,74.6924,74.6924,74.6834,74.6834,171241.0
2021-01-25 09:30:00,82.83,82.83,82.8,82.83,608894.0,74.6924,74.6924,74.6653,74.6924,608894.0
2021-01-25 10:00:00,82.83,82.84,82.82,82.84,147431.0,74.6924,74.7014,74.6834,74.7014,147431.0
2021-01-25 10:30:00,82.84,82.85,82.83,82.84,91829.0,74.7014,74.7104,74.6924,74.7014,91829.0
2021-01-25 11:00:00,82.84,82.85,82.84,82.84,89711.0,74.7014,74.7104,74.7014,74.7014,89711.0
2021-01-25 11:30:00,82.84,82.85,82.84,82.84,68465.0,74.7014,74.7104,74.7014,74.7014,68465.0
2021-01-25 12:00:00,82.84,82.85,82.84,82.84,71486.0,74.7014,74.7104,74.7014,74.7014,71486.0
2021-01-25 12:30:00,82.84,82.85,82.84,82.84,141432.0,74.7014,74.7104,74.7014,74.7014,141432.0
2021-01-25 13:00:00,82.84,82.85,82.84,82.84,101375.0,74.7014,74.7104,74.7014,74.7014,101375.0
2021-01-25 13:30:00,82.84,82.85,82.84,82.84,72189.0,74.7014,74.7104,74.7014,74.7014,72189.0
2021-01-25 14:00:00,82.84,82.85,82.84,82.84,198193.0,74.7014,74.7104,74.7014,74.7014,198193.0
2021-01-25 14:30:00,82.84,82.85,82.84,82.84,127810.0,74.7014,74.7104,74.7014,74.7014,127810.0
2021-01-25 15:00:00,82.84,82.85,82.84,82.84,170647.0,74.7014,74.7104,74.7014,74.7014,170647.0
2021-01-25 15:30:00,82.85,82.85,82.84,82.84,157420.0,74.7104,74.7104,74.7014,74.7014,157420.0
2021-01-26 09:30:00,82.8,82.84,82.79,82.84,154849.0,74.6653,74.7014,74.6563,74.7014,154849.0
2021-01-26 10:00:00,82.84,82.84,82.83,82.84,128793.0,74.7014,74.7014,74.6924,74.7014,128793.0
2021-01-26 10:30:00,82.83,82.84,82.83,82.84,133390.0,74.6924,74.7014,74.6924,74.7014,133390.0
2021-01-26 11:00:00,82.84,82.84,82.83,82.84,148021.0,74.7014,74.7014,74.6924,74.7014,148021.0
2021-01-26 11:30:00,82.84,82.85,82.83,82.84,110453.0,74.7014,74.7104,74.6924,74.7014,110453.0
2021-01-26 12:00:00,82.84,82.85,82.84,82.84,66972.0,74.7014,74.7104,74.7014,74.7014,66972.0
2021-01-26 12:30:00,82.84,82.85,82.84,82.84,184011.0,74.7014,74.7104,74.7014,74.7014,184011.0
2021-01-26 13:00:00,82.84,82.85,82.83,82.84,173041.0,74.7014,74.7104,74.6924,74.7014,173041.0
2021-01-26 13:30:00,82.84,82.84,82.82,82.83,1637206.0,74.7014,74.7014,74.6834,74.6924,1637206.0
2021-01-26 14:00:00,82.83,82.83,82.82,82.82,244103.0,74.6924,74.6924,74.6834,74.6834,244103.0
2021-01-26 14:30:00,82.83,82.84,82.82,82.83,426101.0,74.6924,74.7014,74.6834,74.6924,426101.0
2021-01-26 15:00:00,82.83,82.84,82.82,82.84,172139.0,74.6924,74.7014,74.6834,74.7014,172139.0
2021-01-26 15:30:00,82.84,82.85,82.83,82.83,134447.0,74.7014,74.7104,74.6924,74.6924,134447.0
2021-01-27 09:30:00,82.84,82.87,82.84,82.85,134706.0,74.7014,74.7285,74.7014,74.7104,134706.0
2021-01-27 10:00:00,82.86,82.88,82.85,82.88,145259.0,74.7195,74.7375,74.7104,74.7375,145259.0
2021-01-27 10:30:00,82.88,82.88,82.87,82.88,71197.0,74.7375,74.7375,74.7285,74.7375,71197.0
2021-01-27 11:00:00,82.88,82.88,82.87,82.88,101552.0,74.7375,74.7375,74.7285,74.7375,101552.0
2021-01-27 11:30:00,82.88,82.88,82.87,82.88,91101.0,74.7375,74.7375,74.7285,74.7375,91101.0
2021-01-27 12:00:00,82.88,82.88,82.87,82.88,85915.0,74.7375,74.7375,74.7285,74.7375,85915.0
2021-01-27 12:30:00,82.88,82.88,82.87,82.88,108018.0,74.7375,74.7375,74.7285,74.7375,108018.0
2021-01-27 13:00:00,82.88,82.88,82.87,82.88,91521.0,74.7375,74.7375,74.7285,74.7375,91521.0
2021-01-27 13:30:00,82.87,82.88,82.86,82.87,155591.0,74.7285,74.7375,74.7195,74.7285,155591.0
2021-01-27 14:00:00,82.86,82.87,82.8,82.86,383972.0,74.7195,74.7285,74.6653,74.7195,383972.0
2021-01-27 14:30:00,82.86,82.86,82.84,82.85,160460.0,74.7195,74.7195,74.7014,74.7104,160460.0
2021-01-27 15:00:00,82.85,82.86,82.84,82.85,244532.0,74.7104,74.7195,74.7014,74.7104,244532.0
2021-01-27 15:30:00,82.85,82.86,82.83,82.84,206096.0,74.7104,74.7195,74.6924,74.7014,206096.0
2021-01-28 09:30:00,82.83,82.83,82.8,82.81,76084.0,74.6924,74.6924,74.6653,74.6744,76084.0
2021-01-28 10:00:00,82.81,82.83,82.8,82.82,82407.0,74.6744,74.6924,74.6653,74.6834,82407.0
2021-01-28 10:30:00,82.83,82.83,82.82,82.82,64085.0,74.6924,74.6924,74.6834,74.6834,64085.0
2021-01-28 11:00:00,82.82,82.83,82.81,82.81,104503.0,74.6834,74.6924,74.6744,74.6744,104503.0
2021-01-28 11:30:00,82.81,82.82,82.81,82.81,136852.0,74.6744,74.6834,74.6744,74.6744,136852.0
2021-01-28 12:00:00,82.81,82.82,82.81,82.81,160142.0,74.6744,74.6834,74.6744,74.6744,160142.0
2021-01-28 12:30:00,82.81,82.82,82.81,82.81,106745.0,74.6744,74.6834,74.6744,74.6744,106745.0
2021-01-28 13:00:00,82.81,82.82,82.81,82.81,84712.0,74.6744,74.6834,74.6744,74.6744,84712.0
2021-01-28 13:30:00,82.82,82.82,82.81,82.82,82208.0,74.6834,74.6834,74.6744,74.6834,82208.0
2021-01-28 14:00:00,82.82,82.82,82.81,82.81,217194.0,74.6834,74.6834,74.6744,74.6744,217194.0
2021-01-28 14:30:00,82.81,82.83,82.81,82.83,141160.0,74.6744,74.6924,74.6744,74.6924,141160.0
2021-01-28 15:00:00,82.82,82.83,82.82,82.83,160093.0,74.6834,74.6924,74.6834,74.6924,160093.0
2021-01-28 15:30:00,82.82,82.83,82.81,82.81,222215.0,74.6834,74.6924,74.6744,74.6744,222215.0
2021-01-29 09:30:00,82.8,82.81,82.79,82.8,144319.0,74.6653,74.6744,74.6563,74.6653,144319.0
2021-01-29 10:00:00,82.8,82.82,82.8,82.81,69882.0,74.6653,74.6834,74.6653,74.6744,69882.0
2021-01-29 10:30:00,82.81,82.83,82.8,82.82,312044.0,74.6744,74.6924,74.6653,74.6834,312044.0
2021-01-29 11:00:00,82.83,82.85,82.82,82.84,160995.0,74.6924,74.7104,74.6834,74.7014,160995.0
2021-01-29 11:30:00,82.84,82.85,82.84,82.84,44698.0,74.7014,74.7104,74.7014,74.7014,44698.0
2021-01-29 12:00:00,82.85,82.85,82.83,82.84,181526.0,74.7104,74.7104,74.6924,74.7014,181526.0
2021-01-29 12:30:00,82.84,82.85,82.84,82.84,77555.0,74.7014,74.7104,74.7014,74.7014,77555.0
2021-01-29 13:00:00,82.85,82.85,82.84,82.84,86614.0,74.7104,74.7104,74.7014,74.7014,86614.0
2021-01-29 13:30:00,82.84,82.86,82.84,82.84,715910.0,74.7014,74.7195,74.7014,74.7014,715910.0
2021-01-29 14:00:00,82.84,82.85,82.84,82.85,255607.0,74.7014,74.7104,74.7014,74.7104,255607.0
2021-01-29 14:30:00,82.85,82.85,82.82,82.82,163676.0,74.7104,74.7104,74.6834,74.6834,163676.0
2021-01-29 15:00:00,82.83,82.83,82.81,82.81,111580.0,74.6924,74.6924,74.6744,74.6744,111580.0
2021-01-29 15:30:00,82.81,82.84,82.81,82.84,129218.0,74.6744,74.7014,74.6744,74.7014,129218.0
2021-02-01 09:30:00,82.76,82.79,82.74,82.75,183422.0,74.7161,74.7431,74.698,74.707,183422.0
2021-02-01 10:00:00,82.74,82.75,82.74,82.74,133648.0,74.698,74.707,74.698,74.698,133648.0
2021-02-01 10:30:00,82.75,82.75,82.74,82.74,80588.0,74.707,74.707,74.698,74.698,80588.0
2021-02-01 11:00:00,82.75,82.75,82.74,82.75,117948.0,74.707,74.707,74.698,74.707,117948.0
2021-02-01 11:30:00,82.74,82.75,82.74,82.74,89894.0,74.698,74.707,74.698,74.698,89894.0
2021-02-01 12:00:00,82.74,82.75,82.74,82.75,71211.0,74.698,74.707,74.698,74.707,71211.0
2021-02-01 12:30:00,82.75,82.75,82.74,82.74,58213.0,74.707,74.707,74.698,74.698,58213.0
2021-02-01 13:00:00,82.75,82.75,82.74,82.75,71668.0,74.707,74.707,74.698,74.707,71668.0
2021-02-01 13:30:00,82.75,82.75,82.74,82.74,63105.0,74.707,74.707,74.698,74.698,63105.0
2021-02-01 14:00:00,82.75,82.75,82.74,82.75,154379.0,74.707,74.707,74.698,74.707,154379.0
2021-02-01 14:30:00,82.75,82.75,82.74,82.74,226008.0,74.707,74.707,74.698,74.698,226008.0
2021-02-01 15:00:00,82.74,82.75,82.74,82.74,169118.0,74.698,74.707,74.698,74.698,169118.0
2021-02-01 15:30:00,82.75,82.77,82.74,82.77,328863.0,74.707,74.7251,74.698,74.7251,328863.0
2021-02-02 09:30:00,82.75,82.75,82.72,82.74,324138.0,74.707,74.707,74.6799,74.698,324138.0
2021-02-02 10:00:00,82.73,82.74,82.73,82.74,117120.0,74.689,74.698,74.689,74.698,117120.0
2021-02-02 10:30:00,82.74,82.74,82.73,82.74,71871.0,74.698,74.698,74.689,74.698,71871.0
2021-02-02 11:00:00,82.73,82.74,82.73,82.73,63104.0,74.689,74.698,74.689,74.689,63104.0
2021-02-02 11:30:00,82.73,82.74,82.73,82.73,86616.0,74.689,74.698,74.689,74.689,86616.0
2021-02-02 12:00:00,82.74,82.74,82.73,82.73,111432.0,74.698,74.698,74.689,74.689,111432.0
2021-02-02 12:30:00,82.73,82.75,82.73,82.75,245309.0,74.689,74.707,74.689,74.707,245309.0
2021-02-02 13:00:00,82.75,82.75,82.74,82.75,64693.0,74.707,74.707,74.698,74.707,64693.0
2021-02-02 13:30:00,82.74,82.75,82.74,82.75,102619.0,74.698,74.707,74.698,74.707,102619.0
2021-02-02 14:00:00,82.75,82.75,82.74,82.74,166279.0,74.707,74.707,74.698,74.698,166279.0
2021-02-02 14:30:00,82.75,82.75,82.74,82.75,112219.0,74.707,74.707,74.698,74.707,112219.0
2021-02-02 15:00:00,82.75,82.76,82.74,82.75,311063.0,74.707,74.7161,74.698,74.707,311063.0
2021-02-02 15:30:00,82.76,82.76,82.75,82.75,143884.0,74.7161,74.7161,74.707,74.707,143884.0
2021-02-03 09:30:00,82.73,82.75,82.71,82.72,86058.0,74.689,74.707,74.6709,74.6799,86058.0
2021-02-03 10:00:00,82.72,82.72,82.71,82.72,95626.0,74.6799,74.6799,74.6709,74.6799,95626.0
2021-02-03 10:30:00,82.72,82.72,82.71,82.71,63012.0,74.6799,74.6799,74.6709,74.6709,63012.0
2021-02-03 11:00:00,82.72,82.72,82.71,82.72,116833.0,74.6799,74.6799,74.6709,74.6799,116833.0
2021-02-03 11:30:00,82.71,82.72,82.71,82.71,75306.0,74.6709,74.6799,74.6709,74.6709,75306.0
2021-02-03 12:00:00,82.71,82.72,82.71,82.71,60050.0,74.6709,74.6799,74.6709,74.6709,60050.0
2021-02-03 12:30:00,82.72,82.72,82.71,82.72,72169.0,74.6799,74.6799,74.6709,74.6799,72169.0
2021-02-03 13:00:00,82.72,82.72,82.71,82.72,69804.0,74.6799,74.6799,74.6709,74.6799,69804.0
2021-02-03 13:30:00,82.72,82.72,82.71,82.72,79472.0,74.6799,74.6799,74.6709,74.6799,79472.0
2021-02-03 14:00:00,82.72,82.72,82.71,82.72,148671.0,74.6799,74.6799,74.6709,74.6799,148671.0
2021-02-03 14:30:00,82.72,82.72,82.7,82.71,218594.0,74.6799,74.6799,74.6619,74.6709,218594.0
2021-02-03 15:00:00,82.7,82.71,82.7,82.71,253388.0,74.6619,74.6709,74.6619,74.6709,253388.0
2021-02-03 15:30:00,82.7,82.72,82.7,82.72,163965.0,74.6619,74.6799,74.6619,74.6799,163965.0
2021-02-04 09:30:00,82.7,82.73,82.68,82.71,251180.0,74.6619,74.689,74.6438,74.6709,251180.0
2021-02-04 10:00:00,82.71,82.72,82.7,82.71,71838.0,74.6709,74.6799,74.6619,74.6709,71838.0
2021-02-04 10:30:00,82.72,82.74,82.71,82.73,84128.0,74.6799,74.698,74.6709,74.689,84128.0
2021-02-04 11:00:00,82.74,82.74,82.73,82.73,73516.0,74.698,74.698,74.689,74.689,73516.0
2021-02-04 11:30:00,82.73,82.74,82.73,82.73,140930.0,74.689,74.698,74.689,74.689,140930.0
2021-02-04 12:00:00,82.73,82.74,82.73,82.74,89708.0,74.689,74.698,74.689,74.698,89708.0
2021-02-04 12:30:00,82.73,82.74,82.73,82.74,48509.0,74.689,74.698,74.689,74.698,48509.0
2021-02-04 13:00:00,82.73,82.74,82.71,82.72,128128.0,74.689,74.698,74.6709,74.6799,128128.0
2021-02-04 13:30:00,82.72,82.73,82.71,82.72,134932.0,74.6799,74.689,74.6709,74.6799,134932.0
2021-02-04 14:00:00,82.73,82.73,82.72,82.72,149255.0,74.689,74.689,74.6799,74.6799,149255.0
2021-02-04 14:30:00,82.73,82.73,82.72,82.73,126463.0,74.689,74.689,74.6799,74.689,126463.0
2021-02-04 15:00:00,82.72,82.73,82.72,82.73,144080.0,74.6799,74.689,74.6799,74.689,144080.0
2021-02-04 15:30:00,82.73,82.73,82.72,82.73,190901.0,74.689,74.689,74.6799,74.689,190901.0
2021-02-05 09:30:00,82.73,82.76,82.72,82.76,133434.0,74.689,74.7161,74.6799,74.7161,133434.0
2021-02-05 10:00:00,82.75,82.76,82.74,82.74,77347.0,74.707,74.7161,74.698,74.698,77347.0
2021-02-05 10:30:00,82.74,82.74,82.72,82.73,68635.0,74.698,74.698,74.6799,74.689,68635.0
2021-02-05 11:00:00,82.73,82.73,82.72,82.72,66293.0,74.689,74.689,74.6799,74.6799,66293.0
2021-02-05 11:30:00,82.73,82.75,82.72,82.75,192020.0,74.689,74.707,74.6799,74.707,192020.0
2021-02-05 12:00:00,82.75,82.75,82.74,82.75,84826.0,74.707,74.707,74.698,74.707,84826.0
2021-02-05 12:30:00,82.75,82.75,82.74,82.75,64814.0,74.707,74.707,74.698,74.707,64814.0
2021-02-05 13:00:00,82.74,82.75,82.74,82.75,91665.0,74.698,74.707,74.698,74.707,91665.0
2021-02-05 13:30:00,82.75,82.75,82.74,82.75,132951.0,74.707,74.707,74.698,74.707,132951.0
2021-02-05 14:00:00,82.75,82.75,82.74,82.74,154280.0,74.707,74.707,74.698,74.698,154280.0
2021-02-05 14:30:00,82.75,82.75,82.74,82.74,168846.0,74.707,74.707,74.698,74.698,168846.0
2021-02-05 15:00:00,82.75,82.75,82.74,82.75,124119.0,74.707,74.707,74.698,74.707,124119.0
2021-02-05 15:30:00,82.74,82.75,82.74,82.75,228744.0,74.698,74.707,74.698,74.707,228744.0
2021-02-08 09:30:00,82.74,82.74,82.73,82.73,128820.0,74.698,74.698,74.689,74.689,128820.0
2021-02-08 10:00:00,82.73,82.74,82.73,82.73,135335.0,74.689,74.698,74.689,74.689,135335.0
2021-02-08 10:30:00,82.73,82.75,82.73,82.75,204803.0,74.689,74.707,74.689,74.707,204803.0
2021-02-08 11:00:00,82.74,82.75,82.74,82.74,148532.0,74.698,74.707,74.698,74.698,148532.0
2021-02-08 11:30:00,82.75,82.75,82.74,82.75,128543.0,74.707,74.707,74.698,74.707,128543.0
2021-02-08 12:00:00,82.74,82.75,82.74,82.75,51959.0,74.698,74.707,74.698,74.707,51959.0
2021-02-08 12:30:00,82.74,82.75,82.74,82.75,81542.0,74.698,74.707,74.698,74.707,81542.0
2021-02-08 13:00:00,82.75,82.75,82.73,82.74,135789.0,74.707,74.707,74.689,74.698,135789.0
2021-02-08 13:30:00,82.74,82.74,82.73,82.73,242648.0,74.698,74.698,74.689,74.689,242648.0
2021-02-08 14:00:00,82.74,82.74,82.73,82.74,89770.0,74.698,74.698,74.689,74.698,89770.0
2021-02-08 14:30:00,82.73,82.74,82.73,82.73,234221.0,74.689,74.698,74.689,74.689,234221.0
2021-02-08 15:00:00,82.73,82.74,82.73,82.73,190585.0,74.689,74.698,74.689,74.689,190585.0
2021-02-08 15:30:00,82.73,82.74,82.73,82.73,302851.0,74.689,74.698,74.689,74.689,302851.0
2021-02-09 09:30:00,82.74,82.75,82.73,82.74,209631.0,74.698,74.707,74.689,74.698,209631.0
2021-02-09 10:00:00,82.75,82.75,82.73,82.73,93048.0,74.707,74.707,74.689,74.689,93048.0
2021-02-09 10:30:00,82.73,82.74,82.73,82.73,77233.0,74.689,74.698,74.689,74.689,77233.0
2021-02-09 11:00:00,82.73,82.74,82.73,82.73,43683.0,74.689,74.698,74.689,74.689,43683.0
2021-02-09 11:30:00,82.74,82.75,82.73,82.73,374950.0,74.698,74.707,74.689,74.689,374950.0
2021-02-09 12:00:00,82.74,82.74,82.73,82.73,83468.0,74.698,74.698,74.689,74.689,83468.0
2021-02-09 12:30:00,82.74,82.74,82.73,82.73,108282.0,74.698,74.698,74.689,74.689,108282.0
2021-02-09 13:00:00,82.74,82.74,82.73,82.73,82253.0,74.698,74.698,74.689,74.689,82253.0
2021-02-09 13:30:00,82.73,82.74,82.73,82.73,82420.0,74.689,74.698,74.689,74.689,82420.0
2021-02-09 14:00:00,82.73,82.74,82.72,82.72,200970.0,74.689,74.698,74.6799,74.6799,200970.0
2021-02-09 14:30:00,82.73,82.73,82.72,82.73,172661.0,74.689,74.689,74.6799,74.689,172661.0
2021-02-09 15:00:00,82.73,82.73,82.72,82.72,134469.0,74.689,74.689,74.6799,74.6799,134469.0
2021-02-09 15:30:00,82.73,82.73,82.72,82.73,196068.0,74.689,74.689,74.6799,74.689,196068.0
2021-02-10 09:30:00,82.76,82.76,82.74,82.75,108809.0,74.7161,74.7161,74.698,74.707,108809.0
2021-02-10 10:00:00,82.75,82.77,82.74,82.76,74833.0,74.707,74.7251,74.698,74.7161,74833.0
2021-02-10 10:30:00,82.77,82.77,82.75,82.76,84453.0,74.7251,74.7251,74.707,74.7161,84453.0
2021-02-10 11:00:00,82.76,82.76,82.74,82.75,165747.0,74.7161,74.7161,74.698,74.707,165747.0
2021-02-10 11:30:00,82.75,82.75,82.74,82.75,62980.0,74.707,74.707,74.698,74.707,62980.0
2021-02-10 12:00:00,82.74,82.76,82.74,82.76,120259.0,74.698,74.7161,74.698,74.7161,120259.0
2021-02-10 12:30:00,82.75,82.76,82.75,82.76,113856.0,74.707,74.7161,74.707,74.7161,113856.0
2021-02-10 13:00:00,82.75,82.76,82.75,82.76,43769.0,74.707,74.7161,74.707,74.7161,43769.0
2021-02-10 13:30:00,82.75,82.77,82.75,82.76,102910.0,74.707,74.7251,74.707,74.7161,102910.0
2021-02-10 14:00:00,82.75,82.76,82.75,82.76,159476.0,74.707,74.7161,74.707,74.7161,159476.0
2021-02-10 14:30:00,82.76,82.76,82.75,82.75,141057.0,74.7161,74.7161,74.707,74.707,141057.0
2021-02-10 15:00:00,82.75,82.76,82.75,82.76,160704.0,74.707,74.7161,74.707,74.7161,160704.0
2021-02-10 15:30:00,82.76,82.77,82.75,82.77,149673.0,74.7161,74.7251,74.707,74.7251,149673.0
2021-02-11 09:30:00,82.78,82.79,82.75,82.77,101087.0,74.7341,74.7431,74.707,74.7251,101087.0
2021-02-11 10:00:00,82.77,82.77,82.76,82.77,52097.0,74.7251,74.7251,74.7161,74.7251,52097.0
2021-02-11 10:30:00,82.76,82.78,82.76,82.77,394166.0,74.7161,74.7341,74.7161,74.7251,394166.0
2021-02-11 11:00:00,82.77,82.77,82.76,82.77,146088.0,74.7251,74.7251,74.7161,74.7251,146088.0
2021-02-11 11:30:00,82.77,82.77,82.76,82.77,127292.0,74.7251,74.7251,74.7161,74.7251,127292.0
2021-02-11 12:00:00,82.76,82.77,82.76,82.77,56319.0,74.7161,74.7251,74.7161,74.7251,56319.0
2021-02-11 12:30:00,82.77,82.77,82.76,82.76,138945.0,74.7251,74.7251,74.7161,74.7161,138945.0
2021-02-11 13:00:00,82.77,82.78,82.76,82.78,304866.0,74.7251,74.7341,74.7161,74.7341,304866.0
2021-02-11 13:30:00,82.77,82.78,82.77,82.77,267543.0,74.7251,74.7341,74.7251,74.7251,267543.0
2021-02-11 14:00:00,82.77,82.78,82.77,82.78,188452.0,74.7251,74.7341,74.7251,74.7341,188452.0
2021-02-11 14:30:00,82.78,82.78,82.77,82.78,132367.0,74.7341,74.7341,74.7251,74.7341,132367.0
2021-02-11 15:00:00,82.78,82.78,82.77,82.77,128368.0,74.7341,74.7341,74.7251,74.7251,128368.0
2021-02-11 15:30:00,82.78,82.78,82.77,82.77,678946.0,74.7341,74.7341,74.7251,74.7251,678946.0
2021-02-12 09:30:00,82.75,82.76,82.73,82.74,123399.0,74.707,74.7161,74.689,74.698,123399.0
2021-02-12 10:00:00,82.74,82.75,82.73,82.75,80447.0,74.698,74.707,74.689,74.707,80447.0
2021-02-12 10:30:00,82.75,82.76,82.74,82.75,69259.0,74.707,74.7161,74.698,74.707,69259.0
2021-02-12 11:00:00,82.76,82.76,82.75,82.76,71487.0,74.7161,74.7161,74.707,74.7161,71487.0
2021-02-12 11:30:00,82.76,82.76,82.75,82.76,43452.0,74.7161,74.7161,74.707,74.7161,43452.0
2021-02-12 12:00:00,82.76,82.76,82.75,82.76,110571.0,74.7161,74.7161,74.707,74.7161,110571.0
2021-02-12 12:30:00,82.76,82.76,82.74,82.75,78030.0,74.7161,74.7161,74.698,74.707,78030.0
2021-02-12 13:00:00,82.75,82.76,82.74,82.76,223175.0,74.707,74.7161,74.698,74.7161,223175.0
2021-02-12 13:30:00,82.76,82.76,82.75,82.75,181935.0,74.7161,74.7161,74.707,74.707,181935.0
2021-02-12 14:00:00,82.76,82.76,82.75,82.76,104605.0,74.7161,74.7161,74.707,74.7161,104605.0
2021-02-12 14:30:00,82.76,82.76,82.75,82.76,115843.0,74.7161,74.7161,74.707,74.7161,115843.0
2021-02-12 15:00:00,82.76,82.76,82.75,82.75,122803.0,74.7161,74.7161,74.707,74.707,122803.0
2021-02-12 15:30:00,82.76,82.76,82.74,82.75,155858.0,74.7161,74.7161,74.698,74.707,155858.0
2021-02-16 09:30:00,82.69,82.7,82.67,82.7,264515.0,74.6529,74.6619,74.6348,74.6619,264515.0
2021-02-16 10:00:00,82.7,82.7,82.68,82.69,109452.0,74.6619,74.6619,74.6438,74.6529,109452.0
2021-02-16 10:30:00,82.69,82.69,82.67,82.67,77252.0,74.6529,74.6529,74.6348,74.6348,77252.0
2021-02-16 11:00:00,82.67,82.68,82.65,82.65,145098.0,74.6348,74.6438,74.6168,74.6168,145098.0
2021-02-16 11:30:00,82.66,82.66,82.64,82.66,409608.0,74.6258,74.6258,74.6077,74.6258,409608.0
2021-02-16 12:00:00,82.65,82.66,82.65,82.66,149453.0,74.6168,74.6258,74.6168,74.6258,149453.0
2021-02-16 12:30:00,82.65,82.66,82.65,82.66,129524.0,74.6168,74.6258,74.6168,74.6258,129524.0
2021-02-16 13:00:00,82.66,82.66,82.65,82.65,92473.0,74.6258,74.6258,74.6168,74.6168,92473.0
2021-02-16 13:30:00,82.66,82.66,82.64,82.65,219932.0,74.6258,74.6258,74.6077,74.6168,219932.0
2021-02-16 14:00:00,82.65,82.66,82.64,82.65,256414.0,74.6168,74.6258,74.6077,74.6168,256414.0
2021-02-16 14:30:00,82.66,82.66,82.65,82.66,118486.0,74.6258,74.6258,74.6168,74.6258,118486.0
2021-02-16 15:00:00,82.66,82.67,82.65,82.66,130994.0,74.6258,74.6348,74.6168,74.6258,130994.0
2021-02-16 15:30:00,82.66,82.67,82.65,82.65,191052.0,74.6258,74.6348,74.6168,74.6168,191052.0
2021-02-17 09:30:00,82.66,82.67,82.65,82.66,146911.0,74.6258,74.6348,74.6168,74.6258,146911.0
2021-02-17 10:00:00,82.66,82.67,82.65,82.67,105985.0,74.6258,74.6348,74.6168,74.6348,105985.0
2021-02-17 10:30:00,82.67,82.67,82.66,82.66,110835.0,74.6348,74.6348,74.6258,74.6258,110835.0
2021-02-17 11:00:00,82.67,82.68,82.66,82.67,110466.0,74.6348,74.6438,74.6258,74.6348,110466.0
2021-02-17 11:30:00,82.67,82.68,82.67,82.67,138775.0,74.6348,74.6438,74.6348,74.6348,138775.0
2021-02-17 12:00:00,82.67,82.68,82.67,82.68,96636.0,74.6348,74.6438,74.6348,74.6438,96636.0
2021-02-17 12:30:00,82.68,82.68,82.67,82.68,73229.0,74.6438,74.6438,74.6348,74.6438,73229.0
2021-02-17 13:00:00,82.67,82.68,82.66,82.68,196206.0,74.6348,74.6438,74.6258,74.6438,196206.0
2021-02-17 13:30:00,82.68,82.68,82.67,82.67,68935.0,74.6438,74.6438,74.6348,74.6348,68935.0
2021-02-17 14:00:00,82.68,82.68,82.67,82.68,150992.0,74.6438,74.6438,74.6348,74.6438,150992.0
2021-02-17 14:30:00,82.67,82.69,82.67,82.68,159201.0,74.6348,74.6529,74.6348,74.6438,159201.0
2021-02-17 15:00:00,82.67,82.69,82.67,82.69,168802.0,74.6348,74.6529,74.6348,74.6529,168802.0
2021-02-17 15:30:00,82.68,82.69,82.68,82.69,113981.0,74.6438,74.6529,74.6438,74.6529,113981.0
2021-02-18 09:30:00,82.68,82.69,82.67,82.67,160847.0,74.6438,74.6529,74.6348,74.6348,160847.0
2021-02-18 10:00:00,82.67,82.68,82.67,82.67,166961.0,74.6348,74.6438,74.6348,74.6348,166961.0
2021-02-18 10:30:00,82.67,82.69,82.67,82.69,210899.0,74.6348,74.6529,74.6348,74.6529,210899.0
2021-02-18 11:00:00,82.69,82.7,82.68,82.69,85386.0,74.6529,74.6619,74.6438,74.6529,85386.0
2021-02-18 11:30:00,82.7,82.71,82.69,82.7,144815.0,74.6619,74.6709,74.6529,74.6619,144815.0
2021-02-18 12:00:00,82.71,82.71,82.7,82.71,564485.0,74.6709,74.6709,74.6619,74.6709,564485.0
2021-02-18 12:30:00,82.71,82.71,82.7,82.7,218415.0,74.6709,74.6709,74.6619,74.6619,218415.0
2021-02-18 13:00:00,82.7,82.71,82.7,82.71,303424.0,74.6619,74.6709,74.6619,74.6709,303424.0
2021-02-18 13:30:00,82.71,82.72,82.7,82.72,196555.0,74.6709,74.6799,74.6619,74.6799,196555.0
2021-02-18 14:00:00,82.72,82.73,82.71,82.73,358447.0,74.6799,74.689,74.6709,74.689,358447.0
2021-02-18 14:30:00,82.73,82.73,82.72,82.73,275844.0,74.689,74.689,74.6799,74.689,275844.0
2021-02-18 15:00:00,82.73,82.73,82.72,82.73,262847.0,74.689,74.689,74.6799,74.689,262847.0
2021-02-18 15:30:00,82.72,82.73,82.7,82.7,331817.0,74.6799,74.689,74.6619,74.6619,331817.0
2021-02-19 09:30:00,82.7,82.7,82.68,82.68,113381.0,74.6619,74.6619,74.6438,74.6438,113381.0
2021-02-19 10:00:00,82.68,82.69,82.66,82.69,241062.0,74.6438,74.6529,74.6258,74.6529,241062.0
2021-02-19 10:30:00,82.69,82.7,82.68,82.69,285342.0,74.6529,74.6619,74.6438,74.6529,285342.0
2021-02-19 11:00:00,82.68,82.7,82.68,82.7,138769.0,74.6438,74.6619,74.6438,74.6619,138769.0
2021-02-19 11:30:00,82.7,82.7,82.68,82.69,59790.0,74.6619,74.6619,74.6438,74.6529,59790.0
2021-02-19 12:00:00,82.68,82.69,82.67,82.67,98371.0,74.6438,74.6529,74.6348,74.6348,98371.0
2021-02-19 12:30:00,82.68,82.68,82.66,82.68,334349.0,74.6438,74.6438,74.6258,74.6438,334349.0
2021-02-19 13:00:00,82.68,82.68,82.66,82.66,177518.0,74.6438,74.6438,74.6258,74.6258,177518.0
2021-02-19 13:30:00,82.67,82.67,82.65,82.67,406985.0,74.6348,74.6348,74.6168,74.6348,406985.0
2021-02-19 14:00:00,82.66,82.67,82.65,82.66,300224.0,74.6258,74.6348,74.6168,74.6258,300224.0
2021-02-19 14:30:00,82.65,82.66,82.65,82.65,241497.0,74.6168,74.6258,74.6168,74.6168,241497.0
2021-02-19 15:00:00,82.66,82.66,82.62,82.66,2672716.0,74.6258,74.6258,74.5897,74.6258,2672716.0
2021-02-19 15:30:00,82.65,82.66,82.65,82.65,171272.0,74.6168,74.6258,74.6168,74.6168,171272.0
2021-02-22 09:30:00,82.65,82.65,82.63,82.64,148253.0,74.6168,74.6168,74.5987,74.6077,148253.0
2021-02-22 10:00:00,82.65,82.65,82.62,82.62,105904.0,74.6168,74.6168,74.5897,74.5897,105904.0
2021-02-22 10:30:00,82.63,82.63,82.62,82.63,262141.0,74.5987,74.5987,74.5897,74.5987,262141.0
2021-02-22 11:00:00,82.63,82.63,82.62,82.63,104680.0,74.5987,74.5987,74.5897,74.5987,104680.0
2021-02-22 11:30:00,82.63,82.63,82.62,82.62,107445.0,74.5987,74.5987,74.5897,74.5897,107445.0
2021-02-22 12:00:00,82.62,82.63,82.62,82.63,122988.0,74.5897,74.5987,74.5897,74.5987,122988.0
2021-02-22 12:30:00,82.62,82.63,82.62,82.63,130045.0,74.5897,74.5987,74.5897,74.5987,130045.0
2021-02-22 13:00:00,82.63,82.63,82.62,82.63,225455.0,74.5987,74.5987,74.5897,74.5987,225455.0
2021-02-22 13:30:00,82.63,82.63,82.62,82.63,64741.0,74.5987,74.5987,74.5897,74.5987,64741.0
2021-02-22 14:00:00,82.63,82.63,82.62,82.63,180019.0,74.5987,74.5987,74.5897,74.5987,180019.0
2021-02-22 14:30:00,82.63,82.63,82.62,82.63,122799.0,74.5987,74.5987,74.5897,74.5987,122799.0
2021-02-22 15:00:00,82.63,82.63,82.61,82.62,131069.0,74.5987,74.5987,74.5806,74.5897,131069.0
2021-02-22 15:30:00,82.62,82.62,82.6,82.62,155930.0,74.5897,74.5897,74.5716,74.5897,155930.0
2021-02-23 09:30:00,82.62,82.63,82.61,82.63,173384.0,74.5897,74.5987,74.5806,74.5987,173384.0
2021-02-23 10:00:00,82.62,82.64,82.6,82.63,186705.0,74.5897,74.6077,74.5716,74.5987,186705.0
2021-02-23 10:30:00,82.64,82.65,82.63,82.65,266317.0,74.6077,74.6168,74.5987,74.6168,266317.0
2021-02-23 11:00:00,82.64,82.65,82.62,82.64,111299.0,74.6077,74.6168,74.5897,74.6077,111299.0
2021-02-23 11:30:00,82.64,82.64,82.62,82.63,97938.0,74.6077,74.6077,74.5897,74.5987,97938.0
2021-02-23 12:00:00,82.63,82.63,82.62,82.62,92615.0,74.5987,74.5987,74.5897,74.5897,92615.0
2021-02-23 12:30:00,82.63,82.65,82.61,82.62,98950.0,74.5987,74.6168,74.5806,74.5897,98950.0
2021-02-23 13:00:00,82.63,82.63,82.61,82.63,63784.0,74.5987,74.5987,74.5806,74.5987,63784.0
2021-02-23 13:30:00,82.63,82.63,82.62,82.63,77350.0,74.5987,74.5987,74.5897,74.5987,77350.0
2021-02-23 14:00:00,82.63,82.64,82.62,82.63,499749.0,74.5987,74.6077,74.5897,74.5987,499749.0
2021-02-23 14:30:00,82.63,82.64,82.63,82.64,81161.0,74.5987,74.6077,74.5987,74.6077,81161.0
2021-02-23 15:00:00,82.64,82.64,82.63,82.64,204485.0,74.6077,74.6077,74.5987,74.6077,204485.0
2021-02-23 15:30:00,82.64,82.64,82.63,82.64,189101.0,74.6077,74.6077,74.5987,74.6077,189101.0
2021-02-24 09:30:00,82.6,82.6,82.56,82.56,150766.0,74.5716,74.5716,74.5355,74.5355,150766.0
2021-02-24 10:00:00,82.56,82.6,82.56,82.59,128400.0,74.5355,74.5716,74.5355,74.5626,128400.0
2021-02-24 10:30:00,82.59,82.6,82.58,82.6,126550.0,74.5626,74.5716,74.5536,74.5716,126550.0
2021-02-24 11:00:00,82.6,82.61,82.59,82.61,75225.0,74.5716,74.5806,74.5626,74.5806,75225.0
2021-02-24 11:30:00,82.6,82.62,82.6,82.62,86682.0,74.5716,74.5897,74.5716,74.5897,86682.0
2021-02-24 12:00:00,82.61,82.62,82.61,82.61,54070.0,74.5806,74.5897,74.5806,74.5806,54070.0
2021-02-24 12:30:00,82.62,82.62,82.61,82.61,77875.0,74.5897,74.5897,74.5806,74.5806,77875.0
2021-02-24 13:00:00,82.61,82.62,82.59,82.61,149500.0,74.5806,74.5897,74.5626,74.5806,149500.0
2021-02-24 13:30:00,82.62,82.62,82.6,82.61,110163.0,74.5897,74.5897,74.5716,74.5806,110163.0
2021-02-24 14:00:00,82.61,82.62,82.6,82.62,111608.0,74.5806,74.5897,74.5716,74.5897,111608.0
2021-02-24 14:30:00,82.62,82.62,82.6,82.6,106337.0,74.5897,74.5897,74.5716,74.5716,106337.0
2021-02-24 15:00:00,82.61,82.61,82.6,82.61,113240.0,74.5806,74.5806,74.5716,74.5806,113240.0
2021-02-24 15:30:00,82.61,82.62,82.6,82.6,213120.0,74.5806,74.5897,74.5716,74.5716,213120.0
2021-02-25 09:30:00,82.48,82.48,82.43,82.43,275141.0,74.4633,74.4633,74.4181,74.4181,275141.0
2021-02-25 10:00:00,82.43,82.43,82.41,82.42,181157.0,74.4181,74.4181,74.4001,74.4091,181157.0
2021-02-25 10:30:00,82.42,82.42,82.36,82.39,284376.0,74.4091,74.4091,74.3549,74.382,284376.0
2021-02-25 11:00:00,82.38,82.44,82.38,82.42,91621.0,74.373,74.4272,74.373,74.4091,91621.0
2021-02-25 11:30:00,82.42,82.45,82.42,82.45,128483.0,74.4091,74.4362,74.4091,74.4362,128483.0
2021-02-25 12:00:00,82.44,82.45,82.38,82.39,104972.0,74.4272,74.4362,74.373,74.382,104972.0
2021-02-25 12:30:00,82.39,82.39,82.34,82.34,156804.0,74.382,74.382,74.3369,74.3369,156804.0
2021-02-25 13:00:00,82.34,82.35,82.22,82.35,501718.0,74.3369,74.3459,74.2285,74.3459,501718.0
2021-02-25 13:30:00,82.35,82.4,82.33,82.4,161493.0,74.3459,74.3911,74.3279,74.3911,161493.0
2021-02-25 14:00:00,82.4,82.41,82.36,82.37,170744.0,74.3911,74.4001,74.3549,74.364,170744.0
2021-02-25 14:30:00,82.37,82.37,82.32,82.33,251866.0,74.364,74.364,74.3188,74.3279,251866.0
2021-02-25 15:00:00,82.32,82.36,82.29,82.31,212763.0,74.3188,74.3549,74.2917,74.3098,212763.0
2021-02-25 15:30:00,82.31,82.33,82.29,82.29,157567.0,74.3098,74.3279,74.2917,74.2917,157567.0
2021-02-26 09:30:00,82.31,82.38,82.31,82.33,151228.0,74.3098,74.373,74.3098,74.3279,151228.0
2021-02-26 10:00:00,82.33,82.34,82.3,82.3,161678.0,74.3279,74.3369,74.3008,74.3008,161678.0
2021-02-26 10:30:00,82.31,82.33,82.3,82.31,177892.0,74.3098,74.3279,74.3008,74.3098,177892.0
2021-02-26 11:00:00,82.31,82.31,82.28,82.29,451853.0,74.3098,74.3098,74.2827,74.2917,451853.0
2021-02-26 11:30:00,82.3,82.31,82.28,82.31,122823.0,74.3008,74.3098,74.2827,74.3098,122823.0
2021-02-26 12:00:00,82.31,82.33,82.3,82.31,165242.0,74.3098,74.3279,74.3008,74.3098,165242.0
2021-02-26 12:30:00,82.31,82.34,82.29,82.34,220211.0,74.3098,74.3369,74.2917,74.3369,220211.0
2021-02-26 13:00:00,82.34,82.38,82.33,82.37,127939.0,74.3369,74.373,74.3279,74.364,127939.0
2021-02-26 13:30:00,82.37,82.38,82.36,82.37,141392.0,74.364,74.373,74.3549,74.364,141392.0
2021-02-26 14:00:00,82.37,82.38,82.35,82.38,145959.0,74.364,74.373,74.3459,74.373,145959.0
2021-02-26 14:30:00,82.38,82.39,82.35,82.36,236651.0,74.373,74.382,74.3459,74.3549,236651.0
2021-02-26 15:00:00,82.36,82.38,82.35,82.38,137717.0,74.3549,74.373,74.3459,74.373,137717.0
2021-02-26 15:30:00,82.38,82.43,82.37,82.43,672355.0,74.373,74.4181,74.364,74.4181,672355.0
2021-03-01 09:30:00,82.35,82.4,82.35,82.36,167400.0,74.422,74.4671,74.422,74.431,167400.0
2021-03-01 10:00:00,82.36,82.4,82.35,82.39,117003.0,74.431,74.4671,74.422,74.4581,117003.0
2021-03-01 10:30:00,82.39,82.4,82.36,82.37,447942.0,74.4581,74.4671,74.431,74.44,447942.0
2021-03-01 11:00:00,82.37,82.39,82.36,82.37,142658.0,74.44,74.4581,74.431,74.44,142658.0
2021-03-01 11:30:00,82.38,82.38,82.37,82.38,246009.0,74.4491,74.4491,74.44,74.4491,246009.0
2021-03-01 12:00:00,82.37,82.4,82.37,82.38,557970.0,74.44,74.4671,74.44,74.4491,557970.0
2021-03-01 12:30:00,82.38,82.39,82.37,82.37,224495.0,74.4491,74.4581,74.44,74.44,224495.0
2021-03-01 13:00:00,82.37,82.39,82.37,82.39,141388.0,74.44,74.4581,74.44,74.4581,141388.0
2021-03-01 13:30:00,82.39,82.39,82.38,82.39,101491.0,74.4581,74.4581,74.4491,74.4581,101491.0
2021-03-01 14:00:00,82.38,82.39,82.38,82.39,284942.0,74.4491,74.4581,74.4491,74.4581,284942.0
2021-03-01 14:30:00,82.39,82.41,82.38,82.41,258602.0,74.4581,74.4762,74.4491,74.4762,258602.0
2021-03-01 15:00:00,82.4,82.41,82.39,82.4,141483.0,74.4671,74.4762,74.4581,74.4671,141483.0
2021-03-01 15:30:00,82.4,82.41,82.39,82.41,264142.0,74.4671,74.4762,74.4581,74.4762,264142.0
2021-03-02 09:30:00,82.41,82.41,82.39,82.4,171017.0,74.4762,74.4762,74.4581,74.4671,171017.0
2021-03-02 10:00:00,82.4,82.43,82.39,82.41,186379.0,74.4671,74.4943,74.4581,74.4762,186379.0
2021-03-02 10:30:00,82.42,82.42,82.4,82.41,69415.0,74.4852,74.4852,74.4671,74.4762,69415.0
2021-03-02 11:00:00,82.41,82.42,82.4,82.42,89338.0,74.4762,74.4852,74.4671,74.4852,89338.0
2021-03-02 11:30:00,82.41,82.44,82.41,82.43,100141.0,74.4762,74.5033,74.4762,74.4943,100141.0
2021-03-02 12:00:00,82.44,82.44,82.43,82.43,56626.0,74.5033,74.5033,74.4943,74.4943,56626.0
2021-03-02 12:30:00,82.43,82.44,82.43,82.44,53923.0,74.4943,74.5033,74.4943,74.5033,53923.0
2021-03-02 13:00:00,82.44,82.44,82.42,82.42,82670.0,74.5033,74.5033,74.4852,74.4852,82670.0
2021-03-02 13:30:00,82.42,82.44,82.42,82.44,84215.0,74.4852,74.5033,74.4852,74.5033,84215.0
2021-03-02 14:00:00,82.44,82.45,82.43,82.44,166441.0,74.5033,74.5123,74.4943,74.5033,166441.0
2021-03-02 14:30:00,82.45,82.45,82.44,82.45,124978.0,74.5123,74.5123,74.5033,74.5123,124978.0
2021-03-02 15:00:00,82.44,82.45,82.43,82.44,183748.0,74.5033,74.5123,74.4943,74.5033,183748.0
2021-03-02 15:30:00,82.44,82.45,82.43,82.44,253577.0,74.5033,74.5123,74.4943,74.5033,253577.0
2021-03-03 09:30:00,82.36,82.38,82.33,82.34,229235.0,74.431,74.4491,74.4039,74.4129,229235.0
2021-03-03 10:00:00,82.34,82.35,82.32,82.34,110393.0,74.4129,74.422,74.3948,74.4129,110393.0
2021-03-03 10:30:00,82.34,82.35,82.31,82.34,325437.0,74.4129,74.422,74.3858,74.4129,325437.0
2021-03-03 11:00:00,82.34,82.35,82.33,82.34,115501.0,74.4129,74.422,74.4039,74.4129,115501.0
2021-03-03 11:30:00,82.34,82.35,82.33,82.34,108200.0,74.4129,74.422,74.4039,74.4129,108200.0
2021-03-03 12:00:00,82.33,82.34,82.32,82.33,225321.0,74.4039,74.4129,74.3948,74.4039,225321.0
2021-03-03 12:30:00,82.33,82.34,82.32,82.33,100129.0,74.4039,74.4129,74.3948,74.4039,100129.0
2021-03-03 13:00:00,82.34,82.35,82.33,82.35,103313.0,74.4129,74.422,74.4039,74.422,103313.0
2021-03-03 13:30:00,82.34,82.35,82.34,82.34,157784.0,74.4129,74.422,74.4129,74.4129,157784.0
2021-03-03 14:00:00,82.34,82.35,82.34,82.35,89205.0,74.4129,74.422,74.4129,74.422,89205.0
2021-03-03 14:30:00,82.34,82.35,82.34,82.34,211636.0,74.4129,74.422,74.4129,74.4129,211636.0
2021-03-03 15:00:00,82.34,82.35,82.34,82.34,204526.0,74.4129,74.422,74.4129,74.4129,204526.0
2021-03-03 15:30:00,82.34,82.35,82.34,82.35,163770.0,74.4129,74.422,74.4129,74.422,163770.0
2021-03-04 09:30:00,82.35,82.38,82.35,82.36,115407.0,74.422,74.4491,74.422,74.431,115407.0
2021-03-04 10:00:00,82.37,82.38,82.35,82.37,146670.0,74.44,74.4491,74.422,74.44,146670.0
2021-03-04 10:30:00,82.37,82.37,82.35,82.36,79337.0,74.44,74.44,74.422,74.431,79337.0
2021-03-04 11:00:00,82.36,82.36,82.35,82.35,102534.0,74.431,74.431,74.422,74.422,102534.0
2021-03-04 11:30:00,82.36,82.37,82.35,82.37,96829.0,74.431,74.44,74.422,74.44,96829.0
2021-03-04 12:00:00,82.37,82.38,82.3,82.31,278780.0,74.44,74.4491,74.3768,74.3858,278780.0
2021-03-04 12:30:00,82.32,82.33,82.29,82.31,301979.0,74.3948,74.4039,74.3677,74.3858,301979.0
2021-03-04 13:00:00,82.31,82.32,82.27,82.3,176924.0,74.3858,74.3948,74.3497,74.3768,176924.0
2021-03-04 13:30:00,82.29,82.3,82.26,82.27,233005.0,74.3677,74.3768,74.3406,74.3497,233005.0
2021-03-04 14:00:00,82.26,82.28,82.26,82.27,447663.0,74.3406,74.3587,74.3406,74.3497,447663.0
2021-03-04 14:30:00,82.27,82.28,82.26,82.27,214846.0,74.3497,74.3587,74.3406,74.3497,214846.0
2021-03-04 15:00:00,82.27,82.28,82.27,82.28,126747.0,74.3497,74.3587,74.3497,74.3587,126747.0
2021-03-04 15:30:00,82.28,82.28,82.26,82.26,454632.0,74.3587,74.3587,74.3406,74.3406,454632.0
2021-03-05 09:30:00,82.2,82.22,82.19,82.21,169343.0,74.2864,74.3045,74.2774,74.2954,169343.0
2021-03-05 10:00:00,82.22,82.23,82.2,82.21,197877.0,74.3045,74.3135,74.2864,74.2954,197877.0
2021-03-05 10:30:00,82.22,82.22,82.19,82.2,151851.0,74.3045,74.3045,74.2774,74.2864,151851.0
2021-03-05 11:00:00,82.19,82.2,82.18,82.2,305201.0,74.2774,74.2864,74.2683,74.2864,305201.0
2021-03-05 11:30:00,82.2,82.21,82.19,82.2,162502.0,74.2864,74.2954,74.2774,74.2864,162502.0
2021-03-05 12:00:00,82.2,82.22,82.2,82.21,203016.0,74.2864,74.3045,74.2864,74.2954,203016.0
2021-03-05 12:30:00,82.21,82.22,82.2,82.22,245386.0,74.2954,74.3045,74.2864,74.3045,245386.0
2021-03-05 13:00:00,82.22,82.25,82.21,82.24,112680.0,74.3045,74.3316,74.2954,74.3225,112680.0
2021-03-05 13:30:00,82.24,82.24,82.23,82.23,214813.0,74.3225,74.3225,74.3135,74.3135,214813.0
2021-03-05 14:00:00,82.23,82.24,82.23,82.23,218365.0,74.3135,74.3225,74.3135,74.3135,218365.0
2021-03-05 14:30:00,82.23,82.25,82.23,82.25,155885.0,74.3135,74.3316,74.3135,74.3316,155885.0
2021-03-05 15:00:00,82.25,82.25,82.23,82.24,233281.0,74.3316,74.3316,74.3135,74.3225,233281.0
2021-03-05 15:30:00,82.24,82.26,82.23,82.24,185816.0,74.3225,74.3406,74.3135,74.3225,185816.0
2021-03-08 09:30:00,82.18,82.2,82.17,82.18,110119.0,74.2683,74.2864,74.2593,74.2683,110119.0
2021-03-08 10:00:00,82.18,82.19,82.17,82.18,93585.0,74.2683,74.2774,74.2593,74.2683,93585.0
2021-03-08 10:30:00,82.18,82.19,82.16,82.17,149766.0,74.2683,74.2774,74.2502,74.2593,149766.0
2021-03-08 11:00:00,82.17,82.17,82.15,82.16,119522.0,74.2593,74.2593,74.2412,74.2502,119522.0
2021-03-08 11:30:00,82.16,82.16,82.14,82.15,88540.0,74.2502,74.2502,74.2322,74.2412,88540.0
2021-03-08 12:00:00,82.15,82.15,82.14,82.15,83006.0,74.2412,74.2412,74.2322,74.2412,83006.0
2021-03-08 12:30:00,82.15,82.15,82.14,82.15,79413.0,74.2412,74.2412,74.2322,74.2412,79413.0
2021-03-08 13:00:00,82.15,82.15,82.13,82.14,319104.0,74.2412,74.2412,74.2231,74.2322,319104.0
2021-03-08 13:30:00,82.14,82.14,82.13,82.13,90826.0,74.2322,74.2322,74.2231,74.2231,90826.0
2021-03-08 14:00:00,82.13,82.14,82.12,82.12,181229.0,74.2231,74.2322,74.2141,74.2141,181229.0
2021-03-08 14:30:00,82.13,82.13,82.11,82.12,232562.0,74.2231,74.2231,74.2051,74.2141,232562.0
2021-03-08 15:00:00,82.12,82.12,82.1,82.11,517235.0,74.2141,74.2141,74.196,74.2051,517235.0
2021-03-08 15:30:00,82.11,82.11,82.08,82.08,446693.0,74.2051,74.2051,74.1779,74.1779,446693.0
2021-03-09 09:30:00,82.13,82.17,82.1,82.15,163820.0,74.2231,74.2593,74.196,74.2412,163820.0
2021-03-09 10:00:00,82.16,82.16,82.14,82.15,84433.0,74.2502,74.2502,74.2322,74.2412,84433.0
2021-03-09 10:30:00,82.14,82.15,82.13,82.14,96380.0,74.2322,74.2412,74.2231,74.2322,96380.0
2021-03-09 11:00:00,82.13,82.14,82.13,82.14,75676.0,74.2231,74.2322,74.2231,74.2322,75676.0
2021-03-09 11:30:00,82.14,82.14,82.13,82.13,97700.0,74.2322,74.2322,74.2231,74.2231,97700.0
2021-03-09 12:00:00,82.14,82.15,82.13,82.15,56752.0,74.2322,74.2412,74.2231,74.2412,56752.0
2021-03-09 12:30:00,82.15,82.15,82.14,82.15,67500.0,74.2412,74.2412,74.2322,74.2412,67500.0
2021-03-09 13:00:00,82.14,82.16,82.14,82.15,110686.0,74.2322,74.2502,74.2322,74.2412,110686.0
2021-03-09 13:30:00,82.16,82.17,82.15,82.16,70434.0,74.2502,74.2593,74.2412,74.2502,70434.0
2021-03-09 14:00:00,82.17,82.17,82.16,82.17,181581.0,74.2593,74.2593,74.2502,74.2593,181581.0
2021-03-09 14:30:00,82.16,82.17,82.15,82.15,164238.0,74.2502,74.2593,74.2412,74.2412,164238.0
2021-03-09 15:00:00,82.16,82.16,82.15,82.16,237856.0,74.2502,74.2502,74.2412,74.2502,237856.0
2021-03-09 15:30:00,82.16,82.16,82.15,82.15,816567.0,74.2502,74.2502,74.2412,74.2412,816567.0
2021-03-10 09:30:00,82.17,82.19,82.15,82.18,158044.0,74.2593,74.2774,74.2412,74.2683,158044.0
2021-03-10 10:00:00,82.18,82.19,82.17,82.18,84250.0,74.2683,74.2774,74.2593,74.2683,84250.0
2021-03-10 10:30:00,82.18,82.19,82.17,82.19,127930.0,74.2683,74.2774,74.2593,74.2774,127930.0
2021-03-10 11:00:00,82.19,82.2,82.18,82.2,102216.0,74.2774,74.2864,74.2683,74.2864,102216.0
2021-03-10 11:30:00,82.2,82.2,82.19,82.2,95966.0,74.2864,74.2864,74.2774,74.2864,95966.0
2021-03-10 12:00:00,82.2,82.21,82.19,82.21,154890.0,74.2864,74.2954,74.2774,74.2954,154890.0
2021-03-10 12:30:00,82.21,82.23,82.2,82.23,70449.0,74.2954,74.3135,74.2864,74.3135,70449.0
2021-03-10 13:00:00,82.23,82.24,82.21,82.22,122733.0,74.3135,74.3225,74.2954,74.3045,122733.0
2021-03-10 13:30:00,82.23,82.23,82.21,82.23,61378.0,74.3135,74.3135,74.2954,74.3135,61378.0
2021-03-10 14:00:00,82.23,82.24,82.22,82.23,80575.0,74.3135,74.3225,74.3045,74.3135,80575.0
2021-03-10 14:30:00,82.23,82.24,82.22,82.23,179343.0,74.3135,74.3225,74.3045,74.3135,179343.0
2021-03-10 15:00:00,82.23,82.23,82.22,82.23,210486.0,74.3135,74.3135,74.3045,74.3135,210486.0
2021-03-10 15:30:00,82.22,82.23,82.21,82.21,118233.0,74.3045,74.3135,74.2954,74.2954,118233.0
2021-03-11 09:30:00,82.24,82.25,82.22,82.23,160962.0,74.3225,74.3316,74.3045,74.3135,160962.0
2021-03-11 10:00:00,82.23,82.25,82.21,82.22,84802.0,74.3135,74.3316,74.2954,74.3045,84802.0
2021-03-11 10:30:00,82.23,82.24,82.22,82.24,94196.0,74.3135,74.3225,74.3045,74.3225,94196.0
2021-03-11 11:00:00,82.24,82.25,82.23,82.25,117933.0,74.3225,74.3316,74.3135,74.3316,117933.0
2021-03-11 11:30:00,82.25,82.26,82.24,82.26,103742.0,74.3316,74.3406,74.3225,74.3406,103742.0
2021-03-11 12:00:00,82.25,82.26,82.25,82.26,114999.0,74.3316,74.3406,74.3316,74.3406,114999.0
2021-03-11 12:30:00,82.26,82.26,82.24,82.25,53687.0,74.3406,74.3406,74.3225,74.3316,53687.0
2021-03-11 13:00:00,82.25,82.28,82.24,82.27,120963.0,74.3316,74.3587,74.3225,74.3497,120963.0
2021-03-11 13:30:00,82.27,82.28,82.25,82.27,190916.0,74.3497,74.3587,74.3316,74.3497,190916.0
2021-03-11 14:00:00,82.27,82.27,82.26,82.27,268234.0,74.3497,74.3497,74.3406,74.3497,268234.0
2021-03-11 14:30:00,82.27,82.27,82.26,82.27,145469.0,74.3497,74.3497,74.3406,74.3497,145469.0
2021-03-11 15:00:00,82.26,82.27,82.26,82.27,536934.0,74.3406,74.3497,74.3406,74.3497,536934.0
2021-03-11 15:30:00,82.27,82.27,82.25,82.26,176251.0,74.3497,74.3497,74.3316,74.3406,176251.0
2021-03-12 09:30:00,82.19,82.3,82.16,82.17,210249.0,74.2774,74.3768,74.2502,74.2593,210249.0
2021-03-12 10:00:00,82.17,82.17,82.14,82.15,147832.0,74.2593,74.2593,74.2322,74.2412,147832.0
2021-03-12 10:30:00,82.14,82.17,82.14,82.16,224534.0,74.2322,74.2593,74.2322,74.2502,224534.0
2021-03-12 11:00:00,82.16,82.16,82.14,82.16,209863.0,74.2502,74.2502,74.2322,74.2502,209863.0
2021-03-12 11:30:00,82.16,82.16,82.15,82.16,168056.0,74.2502,74.2502,74.2412,74.2502,168056.0
2021-03-12 12:00:00,82.16,82.16,82.15,82.16,275082.0,74.2502,74.2502,74.2412,74.2502,275082.0
2021-03-12 12:30:00,82.16,82.16,82.15,82.15,111079.0,74.2502,74.2502,74.2412,74.2412,111079.0
2021-03-12 13:00:00,82.16,82.16,82.15,82.16,176813.0,74.2502,74.2502,74.2412,74.2502,176813.0
2021-03-12 13:30:00,82.16,82.17,82.15,82.17,92784.0,74.2502,74.2593,74.2412,74.2593,92784.0
2021-03-12 14:00:00,82.17,82.17,82.16,82.17,232641.0,74.2593,74.2593,74.2502,74.2593,232641.0
2021-03-12 14:30:00,82.17,82.18,82.15,82.16,259591.0,74.2593,74.2683,74.2412,74.2502,259591.0
2021-03-12 15:00:00,82.16,82.18,82.16,82.17,122241.0,74.2502,74.2683,74.2502,74.2593,122241.0
2021-03-12 15:30:00,82.18,82.18,82.17,82.18,151257.0,74.2683,74.2683,74.2593,74.2683,151257.0
2021-03-15 09:30:00,82.16,82.2,82.15,82.2,205881.0,74.2502,74.2864,74.2412,74.2864,205881.0
2021-03-15 10:00:00,82.19,82.2,82.18,82.18,115479.0,74.2774,74.2864,74.2683,74.2683,115479.0
2021-03-15 10:30:00,82.19,82.19,82.18,82.19,55423.0,74.2774,74.2774,74.2683,74.2774,55423.0
2021-03-15 11:00:00,82.19,82.2,82.17,82.2,183916.0,74.2774,74.2864,74.2593,74.2864,183916.0
2021-03-15 11:30:00,82.2,82.2,82.19,82.2,67520.0,74.2864,74.2864,74.2774,74.2864,67520.0
2021-03-15 12:00:00,82.2,82.2,82.19,82.2,85039.0,74.2864,74.2864,74.2774,74.2864,85039.0
2021-03-15 12:30:00,82.2,82.2,82.19,82.19,80750.0,74.2864,74.2864,74.2774,74.2774,80750.0
2021-03-15 13:00:00,82.19,82.2,82.19,82.2,35629.0,74.2774,74.2864,74.2774,74.2864,35629.0
2021-03-15 13:30:00,82.2,82.2,82.18,82.19,217453.0,74.2864,74.2864,74.2683,74.2774,217453.0
2021-03-15 14:00:00,82.2,82.2,82.19,82.19,232184.0,74.2864,74.2864,74.2774,74.2774,232184.0
2021-03-15 14:30:00,82.2,82.2,82.19,82.2,218762.0,74.2864,74.2864,74.2774,74.2864,218762.0
2021-03-15 15:00:00,82.2,82.2,82.19,82.19,175342.0,74.2864,74.2864,74.2774,74.2774,175342.0
2021-03-15 15:30:00,82.2,82.2,82.19,82.19,148258.0,74.2864,74.2864,74.2774,74.2774,148258.0
2021-03-16 09:30:00,82.2,82.22,82.19,82.22,183750.0,74.2864,74.3045,74.2774,74.3045,183750.0
2021-03-16 10:00:00,82.22,82.23,82.21,82.22,218217.0,74.3045,74.3135,74.2954,74.3045,218217.0
2021-03-16 10:30:00,82.22,82.23,82.22,82.23,179398.0,74.3045,74.3135,74.3045,74.3135,179398.0
2021-03-16 11:00:00,82.23,82.23,82.22,82.23,122513.0,74.3135,74.3135,74.3045,74.3135,122513.0
2021-03-16 11:30:00,82.23,82.23,82.22,82.23,156113.0,74.3135,74.3135,74.3045,74.3135,156113.0
2021-03-16 12:00:00,82.23,82.23,82.22,82.23,162256.0,74.3135,74.3135,74.3045,74.3135,162256.0
2021-03-16 12:30:00,82.23,82.23,82.22,82.23,200743.0,74.3135,74.3135,74.3045,74.3135,200743.0
2021-03-16 13:00:00,82.23,82.25,82.22,82.24,190160.0,74.3135,74.3316,74.3045,74.3225,190160.0
2021-03-16 13:30:00,82.24,82.24,82.22,82.23,206788.0,74.3225,74.3225,74.3045,74.3135,206788.0
2021-03-16 14:00:00,82.23,82.23,82.22,82.23,274700.0,74.3135,74.3135,74.3045,74.3135,274700.0
2021-03-16 14:30:00,82.23,82.23,82.22,82.23,228745.0,74.3135,74.3135,74.3045,74.3135,228745.0
2021-03-16 15:00:00,82.23,82.24,82.22,82.23,207188.0,74.3135,74.3225,74.3045,74.3135,207188.0
2021-03-16 15:30:00,82.23,82.24,82.22,82.23,337236.0,74.3135,74.3225,74.3045,74.3135,337236.0
2021-03-17 09:30:00,82.2,82.2,82.18,82.19,84517.0,74.2864,74.2864,74.2683,74.2774,84517.0
2021-03-17 10:00:00,82.19,82.2,82.19,82.19,87608.0,74.2774,74.2864,74.2774,74.2774,87608.0
2021-03-17 10:30:00,82.2,82.2,82.19,82.2,105209.0,74.2864,74.2864,74.2774,74.2864,105209.0
2021-03-17 11:00:00,82.19,82.2,82.19,82.2,72677.0,74.2774,74.2864,74.2774,74.2864,72677.0
2021-03-17 11:30:00,82.2,82.2,82.17,82.19,111575.0,74.2864,74.2864,74.2593,74.2774,111575.0
2021-03-17 12:00:00,82.18,82.19,82.17,82.18,65206.0,74.2683,74.2774,74.2593,74.2683,65206.0
2021-03-17 12:30:00,82.18,82.19,82.17,82.19,109776.0,74.2683,74.2774,74.2593,74.2774,109776.0
2021-03-17 13:00:00,82.18,82.2,82.18,82.2,67843.0,74.2683,74.2864,74.2683,74.2864,67843.0
2021-03-17 13:30:00,82.2,82.21,82.19,82.21,141917.0,74.2864,74.2954,74.2774,74.2954,141917.0
2021-03-17 14:00:00,82.21,82.3,82.21,82.27,267837.0,74.2954,74.3768,74.2954,74.3497,267837.0
2021-03-17 14:30:00,82.27,82.33,82.26,82.33,175472.0,74.3497,74.4039,74.3406,74.4039,175472.0
2021-03-17 15:00:00,82.33,82.36,82.32,82.33,140828.0,74.4039,74.431,74.3948,74.4039,140828.0
2021-03-17 15:30:00,82.33,82.33,82.28,82.29,385900.0,74.4039,74.4039,74.3587,74.3677,385900.0
2021-03-18 09:30:00,82.18,82.27,82.14,82.16,332566.0,74.2683,74.3497,74.2322,74.2502,332566.0
2021-03-18 10:00:00,82.16,82.16,82.13,82.14,303017.0,74.2502,74.2502,74.2231,74.2322,303017.0
2021-03-18 10:30:00,82.13,82.15,82.12,82.15,165916.0,74.2231,74.2412,74.2141,74.2412,165916.0
2021-03-18 11:00:00,82.15,82.16,82.13,82.16,346773.0,74.2412,74.2502,74.2231,74.2502,346773.0
2021-03-18 11:30:00,82.16,82.16,82.14,82.14,144698.0,74.2502,74.2502,74.2322,74.2322,144698.0
2021-03-18 12:00:00,82.15,82.18,82.14,82.17,72355.0,74.2412,74.2683,74.2322,74.2593,72355.0
2021-03-18 12:30:00,82.17,82.18,82.15,82.16,93205.0,74.2593,74.2683,74.2412,74.2502,93205.0
2021-03-18 13:00:00,82.16,82.19,82.15,82.19,181989.0,74.2502,74.2774,74.2412,74.2774,181989.0
2021-03-18 13:30:00,82.19,82.19,82.16,82.18,158755.0,74.2774,74.2774,74.2502,74.2683,158755.0
2021-03-18 14:00:00,82.18,82.18,82.17,82.17,148348.0,74.2683,74.2683,74.2593,74.2593,148348.0
2021-03-18 14:30:00,82.18,82.19,82.17,82.19,205568.0,74.2683,74.2774,74.2593,74.2774,205568.0
2021-03-18 15:00:00,82.19,82.21,82.18,82.21,153890.0,74.2774,74.2954,74.2683,74.2954,153890.0
2021-03-18 15:30:00,82.21,82.22,82.19,82.2,555791.0,74.2954,74.3045,74.2774,74.2864,555791.0
2021-03-19 09:30:00,82.15,82.17,82.13,82.17,131934.0,74.2412,74.2593,74.2231,74.2593,131934.0
2021-03-19 10:00:00,82.17,82.19,82.15,82.19,463690.0,74.2593,74.2774,74.2412,74.2774,463690.0
2021-03-19 10:30:00,82.18,82.19,82.16,82.17,76352.0,74.2683,74.2774,74.2502,74.2593,76352.0
2021-03-19 11:00:00,82.18,82.19,82.17,82.19,340201.0,74.2683,74.2774,74.2593,74.2774,340201.0
2021-03-19 11:30:00,82.19,82.22,82.18,82.22,62295.0,74.2774,74.3045,74.2683,74.3045,62295.0
2021-03-19 12:00:00,82.21,82.23,82.21,82.23,65366.0,74.2954,74.3135,74.2954,74.3135,65366.0
2021-03-19 12:30:00,82.22,82.23,82.2,82.21,109344.0,74.3045,74.3135,74.2864,74.2954,109344.0
2021-03-19 13:00:00,82.21,82.21,82.19,82.19,158398.0,74.2954,74.2954,74.2774,74.2774,158398.0
2021-03-19 13:30:00,82.2,82.2,82.19,82.2,95110.0,74.2864,74.2864,74.2774,74.2864,95110.0
2021-03-19 14:00:00,82.2,82.2,82.19,82.2,214920.0,74.2864,74.2864,74.2774,74.2864,214920.0
2021-03-19 14:30:00,82.2,82.2,82.19,82.2,232174.0,74.2864,74.2864,74.2774,74.2864,232174.0
2021-03-19 15:00:00,82.2,82.2,82.18,82.19,106870.0,74.2864,74.2864,74.2683,74.2774,106870.0
2021-03-19 15:30:00,82.18,82.19,82.17,82.17,120963.0,74.2683,74.2774,74.2593,74.2593,120963.0
2021-03-22 09:30:00,82.22,82.22,82.18,82.19,108509.0,74.3045,74.3045,74.2683,74.2774,108509.0
2021-03-22 10:00:00,82.19,82.2,82.18,82.19,146329.0,74.2774,74.2864,74.2683,74.2774,146329.0
2021-03-22 10:30:00,82.19,82.21,82.18,82.2,102354.0,74.2774,74.2954,74.2683,74.2864,102354.0
2021-03-22 11:00:00,82.21,82.21,82.2,82.21,63929.0,74.2954,74.2954,74.2864,74.2954,63929.0
2021-03-22 11:30:00,82.2,82.22,82.19,82.22,103701.0,74.2864,74.3045,74.2774,74.3045,103701.0
2021-03-22 12:00:00,82.22,82.22,82.2,82.21,51021.0,74.3045,74.3045,74.2864,74.2954,51021.0
2021-03-22 12:30:00,82.2,82.21,82.2,82.21,109260.0,74.2864,74.2954,74.2864,74.2954,109260.0
2021-03-22 13:00:00,82.2,82.21,82.2,82.2,143752.0,74.2864,74.2954,74.2864,74.2864,143752.0
2021-03-22 13:30:00,82.2,82.21,82.2,82.21,86844.0,74.2864,74.2954,74.2864,74.2954,86844.0
2021-03-22 14:00:00,82.21,82.21,82.2,82.2,87798.0,74.2954,74.2954,74.2864,74.2864,87798.0
2021-03-22 14:30:00,82.21,82.21,82.2,82.2,316504.0,74.2954,74.2954,74.2864,74.2864,316504.0
2021-03-22 15:00:00,82.2,82.21,82.2,82.2,83151.0,74.2864,74.2954,74.2864,74.2864,83151.0
2021-03-22 15:30:00,82.2,82.21,82.19,82.2,188467.0,74.2864,74.2954,74.2774,74.2864,188467.0
2021-03-23 09:30:00,82.24,82.25,82.22,82.23,92292.0,74.3225,74.3316,74.3045,74.3135,92292.0
2021-03-23 10:00:00,82.22,82.23,82.22,82.23,43023.0,74.3045,74.3135,74.3045,74.3135,43023.0
2021-03-23 10:30:00,82.23,82.23,82.22,82.23,198444.0,74.3135,74.3135,74.3045,74.3135,198444.0
2021-03-23 11:00:00,82.23,82.23,82.22,82.23,46159.0,74.3135,74.3135,74.3045,74.3135,46159.0
2021-03-23 11:30:00,82.23,82.23,82.22,82.23,46804.0,74.3135,74.3135,74.3045,74.3135,46804.0
2021-03-23 12:00:00,82.23,82.24,82.22,82.23,107743.0,74.3135,74.3225,74.3045,74.3135,107743.0
2021-03-23 12:30:00,82.23,82.24,82.22,82.23,70153.0,74.3135,74.3225,74.3045,74.3135,70153.0
2021-03-23 13:00:00,82.23,82.24,82.22,82.23,70722.0,74.3135,74.3225,74.3045,74.3135,70722.0
2021-03-23 13:30:00,82.23,82.24,82.23,82.24,129807.0,74.3135,74.3225,74.3135,74.3225,129807.0
2021-03-23 14:00:00,82.23,82.24,82.23,82.23,87948.0,74.3135,74.3225,74.3135,74.3135,87948.0
2021-03-23 14:30:00,82.24,82.25,82.23,82.25,78882.0,74.3225,74.3316,74.3135,74.3316,78882.0
2021-03-23 15:00:00,82.25,82.26,82.24,82.26,130823.0,74.3316,74.3406,74.3225,74.3406,130823.0
2021-03-23 15:30:00,82.26,82.26,82.25,82.26,172584.0,74.3406,74.3406,74.3316,74.3406,172584.0
2021-03-24 09:30:00,82.24,82.26,82.22,82.25,88760.0,74.3225,74.3406,74.3045,74.3316,88760.0
2021-03-24 10:00:00,82.25,82.25,82.24,82.25,44077.0,74.3316,74.3316,74.3225,74.3316,44077.0
2021-03-24 10:30:00,82.24,82.26,82.24,82.26,88811.0,74.3225,74.3406,74.3225,74.3406,88811.0
2021-03-24 11:00:00,82.26,82.26,82.25,82.26,198421.0,74.3406,74.3406,74.3316,74.3406,198421.0
2021-03-24 11:30:00,82.26,82.26,82.25,82.26,71797.0,74.3406,74.3406,74.3316,74.3406,71797.0
2021-03-24 12:00:00,82.26,82.26,82.25,82.26,133629.0,74.3406,74.3406,74.3316,74.3406,133629.0
2021-03-24 12:30:00,82.26,82.27,82.25,82.26,74649.0,74.3406,74.3497,74.3316,74.3406,74649.0
2021-03-24 13:00:00,82.27,82.27,82.25,82.26,158973.0,74.3497,74.3497,74.3316,74.3406,158973.0
2021-03-24 13:30:00,82.26,82.28,82.25,82.27,104210.0,74.3406,74.3587,74.3316,74.3497,104210.0
2021-03-24 14:00:00,82.27,82.28,82.27,82.28,128821.0,74.3497,74.3587,74.3497,74.3587,128821.0
2021-03-24 14:30:00,82.27,82.28,82.27,82.28,108987.0,74.3497,74.3587,74.3497,74.3587,108987.0
2021-03-24 15:00:00,82.27,82.28,82.27,82.28,89575.0,74.3497,74.3587,74.3497,74.3587,89575.0
2021-03-24 15:30:00,82.28,82.28,82.27,82.28,175166.0,74.3587,74.3587,74.3497,74.3587,175166.0
2021-03-25 09:30:00,82.28,82.29,82.27,82.29,174995.0,74.3587,74.3677,74.3497,74.3677,174995.0
2021-03-25 10:00:00,82.3,82.31,82.28,82.3,101684.0,74.3768,74.3858,74.3587,74.3768,101684.0
2021-03-25 10:30:00,82.3,82.3,82.28,82.28,67935.0,74.3768,74.3768,74.3587,74.3587,67935.0
2021-03-25 11:00:00,82.29,82.3,82.28,82.29,57633.0,74.3677,74.3768,74.3587,74.3677,57633.0
2021-03-25 11:30:00,82.29,82.29,82.28,82.29,70350.0,74.3677,74.3677,74.3587,74.3677,70350.0
2021-03-25 12:00:00,82.29,82.3,82.28,82.3,116033.0,74.3677,74.3768,74.3587,74.3768,116033.0
2021-03-25 12:30:00,82.3,82.3,82.29,82.3,89069.0,74.3768,74.3768,74.3677,74.3768,89069.0
2021-03-25 13:00:00,82.3,82.3,82.25,82.26,134816.0,74.3768,74.3768,74.3316,74.3406,134816.0
2021-03-25 13:30:00,82.26,82.29,82.26,82.29,108852.0,74.3406,74.3677,74.3406,74.3677,108852.0
2021-03-25 14:00:00,82.29,82.3,82.28,82.29,153707.0,74.3677,74.3768,74.3587,74.3677,153707.0
2021-03-25 14:30:00,82.29,82.31,82.28,82.31,154099.0,74.3677,74.3858,74.3587,74.3858,154099.0
2021-03-25 15:00:00,82.31,82.31,82.3,82.31,90347.0,74.3858,74.3858,74.3768,74.3858,90347.0
2021-03-25 15:30:00,82.31,82.31,82.29,82.3,109732.0,74.3858,74.3858,74.3677,74.3768,109732.0
2021-03-26 09:30:00,82.26,82.27,82.25,82.25,79700.0,74.3406,74.3497,74.3316,74.3316,79700.0
2021-03-26 10:00:00,82.26,82.26,82.24,82.26,175297.0,74.3406,74.3406,74.3225,74.3406,175297.0
2021-03-26 10:30:00,82.26,82.28,82.25,82.27,407391.0,74.3406,74.3587,74.3316,74.3497,407391.0
2021-03-26 11:00:00,82.27,82.29,82.26,82.28,82505.0,74.3497,74.3677,74.3406,74.3587,82505.0
2021-03-26 11:30:00,82.29,82.29,82.27,82.28,67775.0,74.3677,74.3677,74.3497,74.3587,67775.0
2021-03-26 12:00:00,82.29,82.29,82.27,82.27,87421.0,74.3677,74.3677,74.3497,74.3497,87421.0
2021-03-26 12:30:00,82.27,82.28,82.27,82.27,65045.0,74.3497,74.3587,74.3497,74.3497,65045.0
2021-03-26 13:00:00,82.28,82.28,82.27,82.27,78637.0,74.3587,74.3587,74.3497,74.3497,78637.0
2021-03-26 13:30:00,82.28,82.28,82.26,82.27,110674.0,74.3587,74.3587,74.3406,74.3497,110674.0
2021-03-26 14:00:00,82.27,82.27,82.25,82.26,139061.0,74.3497,74.3497,74.3316,74.3406,139061.0
2021-03-26 14:30:00,82.25,82.26,82.25,82.26,74981.0,74.3316,74.3406,74.3316,74.3406,74981.0
2021-03-26 15:00:00,82.26,82.27,82.25,82.27,132541.0,74.3406,74.3497,74.3316,74.3497,132541.0
2021-03-26 15:30:00,82.27,82.27,82.25,82.25,150330.0,74.3497,74.3497,74.3316,74.3316,150330.0
2021-03-29 09:30:00,82.27,82.27,82.22,82.22,90526.0,74.3497,74.3497,74.3045,74.3045,90526.0
2021-03-29 10:00:00,82.23,82.25,82.22,82.25,215192.0,74.3135,74.3316,74.3045,74.3316,215192.0
2021-03-29 10:30:00,82.24,82.25,82.24,82.25,51137.0,74.3225,74.3316,74.3225,74.3316,51137.0
2021-03-29 11:00:00,82.25,82.25,82.23,82.23,80006.0,74.3316,74.3316,74.3135,74.3135,80006.0
2021-03-29 11:30:00,82.23,82.24,82.23,82.23,111530.0,74.3135,74.3225,74.3135,74.3135,111530.0
2021-03-29 12:00:00,82.23,82.24,82.23,82.23,93536.0,74.3135,74.3225,74.3135,74.3135,93536.0
2021-03-29 12:30:00,82.23,82.24,82.23,82.23,103192.0,74.3135,74.3225,74.3135,74.3135,103192.0
2021-03-29 13:00:00,82.23,82.24,82.23,82.23,115048.0,74.3135,74.3225,74.3135,74.3135,115048.0
2021-03-29 13:30:00,82.23,82.24,82.23,82.24,80366.0,74.3135,74.3225,74.3135,74.3225,80366.0
2021-03-29 14:00:00,82.24,82.24,82.2,82.2,188879.0,74.3225,74.3225,74.2864,74.2864,188879.0
2021-03-29 14:30:00,82.21,82.21,82.2,82.21,342626.0,74.2954,74.2954,74.2864,74.2954,342626.0
2021-03-29 15:00:00,82.2,82.21,82.2,82.2,373978.0,74.2864,74.2954,74.2864,74.2864,373978.0
2021-03-29 15:30:00,82.2,82.22,82.2,82.21,302634.0,74.2864,74.3045,74.2864,74.2954,302634.0
2021-03-30 09:30:00,82.19,82.19,82.17,82.17,138992.0,74.2774,74.2774,74.2593,74.2593,138992.0
2021-03-30 10:00:00,82.17,82.18,82.15,82.16,584711.0,74.2593,74.2683,74.2412,74.2502,584711.0
2021-03-30 10:30:00,82.16,82.17,82.15,82.17,230740.0,74.2502,74.2593,74.2412,74.2593,230740.0
2021-03-30 11:00:00,82.17,82.17,82.16,82.17,132129.0,74.2593,74.2593,74.2502,74.2593,132129.0
2021-03-30 11:30:00,82.17,82.17,82.16,82.17,299499.0,74.2593,74.2593,74.2502,74.2593,299499.0
2021-03-30 12:00:00,82.17,82.18,82.16,82.17,326568.0,74.2593,74.2683,74.2502,74.2593,326568.0
2021-03-30 12:30:00,82.18,82.18,82.17,82.18,232162.0,74.2683,74.2683,74.2593,74.2683,232162.0
2021-03-30 13:00:00,82.18,82.18,82.17,82.18,54285.0,74.2683,74.2683,74.2593,74.2683,54285.0
2021-03-30 13:30:00,82.17,82.19,82.17,82.19,74246.0,74.2593,74.2774,74.2593,74.2774,74246.0
2021-03-30 14:00:00,82.19,82.19,82.18,82.19,213936.0,74.2774,74.2774,74.2683,74.2774,213936.0
2021-03-30 14:30:00,82.19,82.19,82.18,82.19,99690.0,74.2774,74.2774,74.2683,74.2774,99690.0
2021-03-30 15:00:00,82.19,82.21,82.18,82.2,349086.0,74.2774,74.2954,74.2683,74.2864,349086.0
2021-03-30 15:30:00,82.21,82.21,82.2,82.2,323927.0,74.2954,74.2954,74.2864,74.2864,323927.0
2021-03-31 09:30:00,82.2,82.21,82.17,82.2,260110.0,74.2864,74.2954,74.2593,74.2864,260110.0
2021-03-31 10:00:00,82.2,82.22,82.2,82.22,196293.0,74.2864,74.3045,74.2864,74.3045,196293.0
2021-03-31 10:30:00,82.22,82.22,82.21,82.22,185386.0,74.3045,74.3045,74.2954,74.3045,185386.0
2021-03-31 11:00:00,82.21,82.23,82.21,82.23,52945.0,74.2954,74.3135,74.2954,74.3135,52945.0
2021-03-31 11:30:00,82.22,82.23,82.21,82.22,82805.0,74.3045,74.3135,74.2954,74.3045,82805.0
2021-03-31 12:00:00,82.22,82.22,82.21,82.22,70576.0,74.3045,74.3045,74.2954,74.3045,70576.0
2021-03-31 12:30:00,82.22,82.23,82.21,82.23,109447.0,74.3045,74.3135,74.2954,74.3135,109447.0
2021-03-31 13:00:00,82.23,82.23,82.21,82.22,118857.0,74.3135,74.3135,74.2954,74.3045,118857.0
2021-03-31 13:30:00,82.21,82.22,82.2,82.21,180194.0,74.2954,74.3045,74.2864,74.2954,180194.0
2021-03-31 14:00:00,82.2,82.21,82.19,82.2,193431.0,74.2864,74.2954,74.2774,74.2864,193431.0
2021-03-31 14:30:00,82.19,82.2,82.18,82.19,96173.0,74.2774,74.2864,74.2683,74.2774,96173.0
2021-03-31 15:00:00,82.19,82.21,82.18,82.2,251063.0,74.2774,74.2954,74.2683,74.2864,251063.0
2021-03-31 15:30:00,82.2,82.21,82.19,82.19,158764.0,74.2864,74.2954,74.2774,74.2774,158764.0
2021-04-01 09:30:00,82.16,82.26,82.12,82.12,161696.0,74.3308,74.4212,74.2946,74.2946,161696.0
2021-04-01 10:00:00,82.12,82.14,82.11,82.14,123246.0,74.2946,74.3127,74.2855,74.3127,123246.0
2021-04-01 10:30:00,82.14,82.14,82.13,82.14,201780.0,74.3127,74.3127,74.3036,74.3127,201780.0
2021-04-01 11:00:00,82.14,82.14,82.13,82.13,208693.0,74.3127,74.3127,74.3036,74.3036,208693.0
2021-04-01 11:30:00,82.13,82.14,82.13,82.14,199265.0,74.3036,74.3127,74.3036,74.3127,199265.0
2021-04-01 12:00:00,82.13,82.14,82.13,82.14,267474.0,74.3036,74.3127,74.3036,74.3127,267474.0
2021-04-01 12:30:00,82.13,82.14,82.12,82.13,85310.0,74.3036,74.3127,74.2946,74.3036,85310.0
2021-04-01 13:00:00,82.12,82.13,82.12,82.12,281675.0,74.2946,74.3036,74.2946,74.2946,281675.0
2021-04-01 13:30:00,82.13,82.13,82.12,82.13,335172.0,74.3036,74.3036,74.2946,74.3036,335172.0
2021-04-01 14:00:00,82.13,82.13,82.12,82.13,176839.0,74.3036,74.3036,74.2946,74.3036,176839.0
2021-04-01 14:30:00,82.13,82.13,82.12,82.13,166040.0,74.3036,74.3036,74.2946,74.3036,166040.0
2021-04-01 15:00:00,82.13,82.13,82.12,82.12,141307.0,74.3036,74.3036,74.2946,74.2946,141307.0
2021-04-01 15:30:00,82.13,82.13,82.12,82.13,148152.0,74.3036,74.3036,74.2946,74.3036,148152.0
2021-04-05 09:30:00,82.06,82.08,82.03,82.05,285829.0,74.2403,74.2584,74.2131,74.2312,285829.0
2021-04-05 10:00:00,82.04,82.07,82.03,82.07,150576.0,74.2222,74.2493,74.2131,74.2493,150576.0
2021-04-05 10:30:00,82.06,82.08,82.05,82.06,86759.0,74.2403,74.2584,74.2312,74.2403,86759.0
2021-04-05 11:00:00,82.06,82.06,82.05,82.06,379563.0,74.2403,74.2403,74.2312,74.2403,379563.0
2021-04-05 11:30:00,82.05,82.09,82.05,82.09,313306.0,74.2312,74.2674,74.2312,74.2674,313306.0
2021-04-05 12:00:00,82.09,82.09,82.07,82.08,307991.0,74.2674,74.2674,74.2493,74.2584,307991.0
2021-04-05 12:30:00,82.08,82.08,82.07,82.08,367195.0,74.2584,74.2584,74.2493,74.2584,367195.0
2021-04-05 13:00:00,82.08,82.08,82.07,82.07,278544.0,74.2584,74.2584,74.2493,74.2493,278544.0
2021-04-05 13:30:00,82.08,82.08,82.07,82.08,125458.0,74.2584,74.2584,74.2493,74.2584,125458.0
2021-04-05 14:00:00,82.08,82.08,82.07,82.08,202233.0,74.2584,74.2584,74.2493,74.2584,202233.0
2021-04-05 14:30:00,82.08,82.09,82.07,82.08,150374.0,74.2584,74.2674,74.2493,74.2584,150374.0
2021-04-05 15:00:00,82.07,82.08,82.07,82.08,326281.0,74.2493,74.2584,74.2493,74.2584,326281.0
2021-04-05 15:30:00,82.08,82.08,82.07,82.07,229331.0,74.2584,74.2584,74.2493,74.2493,229331.0
2021-04-06 09:30:00,82.1,82.14,82.08,82.14,185879.0,74.2765,74.3127,74.2584,74.3127,185879.0
2021-04-06 10:00:00,82.14,82.14,82.13,82.14,121127.0,74.3127,74.3127,74.3036,74.3127,121127.0
2021-04-06 10:30:00,82.14,82.14,82.12,82.13,580862.0,74.3127,74.3127,74.2946,74.3036,580862.0
2021-04-06 11:00:00,82.14,82.14,82.13,82.13,281456.0,74.3127,74.3127,74.3036,74.3036,281456.0
2021-04-06 11:30:00,82.14,82.14,82.13,82.14,94408.0,74.3127,74.3127,74.3036,74.3127,94408.0
2021-04-06 12:00:00,82.14,82.14,82.13,82.14,46519.0,74.3127,74.3127,74.3036,74.3127,46519.0
2021-04-06 12:30:00,82.14,82.16,82.13,82.16,53980.0,74.3127,74.3308,74.3036,74.3308,53980.0
2021-04-06 13:00:00,82.15,82.16,82.15,82.16,63585.0,74.3217,74.3308,74.3217,74.3308,63585.0
2021-04-06 13:30:00,82.16,82.17,82.15,82.17,104025.0,74.3308,74.3398,74.3217,74.3398,104025.0
2021-04-06 14:00:00,82.16,82.18,82.16,82.17,419179.0,74.3308,74.3488,74.3308,74.3398,419179.0
2021-04-06 14:30:00,82.17,82.18,82.17,82.17,129263.0,74.3398,74.3488,74.3398,74.3398,129263.0
2021-04-06 15:00:00,82.18,82.18,82.17,82.17,118096.0,74.3488,74.3488,74.3398,74.3398,118096.0
2021-04-06 15:30:00,82.17,82.18,82.17,82.17,135347.0,74.3398,74.3488,74.3398,74.3398,135347.0
2021-04-07 09:30:00,82.2,82.25,82.2,82.2,152871.0,74.3669,74.4122,74.3669,74.3669,152871.0
2021-04-07 10:00:00,82.21,82.21,82.2,82.2,68844.0,74.376,74.376,74.3669,74.3669,68844.0
2021-04-07 10:30:00,82.21,82.21,82.2,82.2,243584.0,74.376,74.376,74.3669,74.3669,243584.0
2021-04-07 11:00:00,82.2,82.21,82.2,82.21,319109.0,74.3669,74.376,74.3669,74.376,319109.0
2021-04-07 11:30:00,82.21,82.23,82.2,82.23,48684.0,74.376,74.3941,74.3669,74.3941,48684.0
2021-04-07 12:00:00,82.23,82.23,82.22,82.23,115378.0,74.3941,74.3941,74.385,74.3941,115378.0
2021-04-07 12:30:00,82.23,82.23,82.22,82.22,57038.0,74.3941,74.3941,74.385,74.385,57038.0
2021-04-07 13:00:00,82.22,82.23,82.22,82.23,88083.0,74.385,74.3941,74.385,74.3941,88083.0
2021-04-07 13:30:00,82.23,82.23,82.22,82.22,85486.0,74.3941,74.3941,74.385,74.385,85486.0
2021-04-07 14:00:00,82.23,82.23,82.21,82.22,149611.0,74.3941,74.3941,74.376,74.385,149611.0
2021-04-07 14:30:00,82.22,82.22,82.21,82.21,84292.0,74.385,74.385,74.376,74.376,84292.0
2021-04-07 15:00:00,82.22,82.22,82.2,82.2,189655.0,74.385,74.385,74.3669,74.3669,189655.0
2021-04-07 15:30:00,82.2,82.21,82.2,82.2,149542.0,74.3669,74.376,74.3669,74.3669,149542.0
2021-04-08 09:30:00,82.21,82.25,82.21,82.24,83806.0,74.376,74.4122,74.376,74.4031,83806.0
2021-04-08 10:00:00,82.25,82.25,82.24,82.25,52713.0,74.4122,74.4122,74.4031,74.4122,52713.0
2021-04-08 10:30:00,82.25,82.25,82.23,82.23,88550.0,74.4122,74.4122,74.3941,74.3941,88550.0
2021-04-08 11:00:00,82.23,82.24,82.23,82.23,214356.0,74.3941,74.4031,74.3941,74.3941,214356.0
2021-04-08 11:30:00,82.24,82.25,82.23,82.24,118325.0,74.4031,74.4122,74.3941,74.4031,118325.0
2021-04-08 12:00:00,82.25,82.25,82.24,82.24,72743.0,74.4122,74.4122,74.4031,74.4031,72743.0
2021-04-08 12:30:00,82.25,82.25,82.24,82.25,43550.0,74.4122,74.4122,74.4031,74.4122,43550.0
2021-04-08 13:00:00,82.24,82.25,82.24,82.24,83421.0,74.4031,74.4122,74.4031,74.4031,83421.0
2021-04-08 13:30:00,82.25,82.25,82.23,82.23,113364.0,74.4122,74.4122,74.3941,74.3941,113364.0
2021-04-08 14:00:00,82.24,82.24,82.23,82.24,136981.0,74.4031,74.4031,74.3941,74.4031,136981.0
2021-04-08 14:30:00,82.24,82.24,82.23,82.23,123960.0,74.4031,74.4031,74.3941,74.3941,123960.0
2021-04-08 15:00:00,82.24,82.25,82.23,82.24,178813.0,74.4031,74.4122,74.3941,74.4031,178813.0
2021-04-08 15:30:00,82.25,82.25,82.24,82.25,238846.0,74.4122,74.4122,74.4031,74.4122,238846.0
2021-04-09 09:30:00,82.2,82.25,82.17,82.17,272382.0,74.3669,74.4122,74.3398,74.3398,272382.0
2021-04-09 10:00:00,82.18,82.2,82.17,82.2,3158584.0,74.3488,74.3669,74.3398,74.3669,3158584.0
2021-04-09 10:30:00,82.2,82.2,82.18,82.2,334181.0,74.3669,74.3669,74.3488,74.3669,334181.0
2021-04-09 11:00:00,82.2,82.2,82.18,82.19,197438.0,74.3669,74.3669,74.3488,74.3579,197438.0
2021-04-09 11:30:00,82.19,82.22,82.18,82.21,115741.0,74.3579,74.385,74.3488,74.376,115741.0
2021-04-09 12:00:00,82.22,82.22,82.2,82.21,292181.0,74.385,74.385,74.3669,74.376,292181.0
2021-04-09 12:30:00,82.22,82.22,82.21,82.22,82177.0,74.385,74.385,74.376,74.385,82177.0
2021-04-09 13:00:00,82.22,82.22,82.2,82.2,105568.0,74.385,74.385,74.3669,74.3669,105568.0
2021-04-09 13:30:00,82.2,82.22,82.2,82.2,60942.0,74.3669,74.385,74.3669,74.3669,60942.0
2021-04-09 14:00:00,82.21,82.21,82.2,82.2,86787.0,74.376,74.376,74.3669,74.3669,86787.0
2021-04-09 14:30:00,82.21,82.21,82.19,82.2,73229.0,74.376,74.376,74.3579,74.3669,73229.0
2021-04-09 15:00:00,82.2,82.2,82.19,82.19,65584.0,74.3669,74.3669,74.3579,74.3579,65584.0
2021-04-09 15:30:00,82.2,82.2,82.19,82.2,94531.0,74.3669,74.3669,74.3579,74.3669,94531.0
2021-04-12 09:30:00,82.18,82.19,82.16,82.17,198510.0,74.3488,74.3579,74.3308,74.3398,198510.0
2021-04-12 10:00:00,82.17,82.17,82.16,82.17,69026.0,74.3398,74.3398,74.3308,74.3398,69026.0
2021-04-12 10:30:00,82.17,82.17,82.16,82.17,39857.0,74.3398,74.3398,74.3308,74.3398,39857.0
2021-04-12 11:00:00,82.17,82.17,82.16,82.17,90335.0,74.3398,74.3398,74.3308,74.3398,90335.0
2021-04-12 11:30:00,82.17,82.17,82.16,82.16,49877.0,74.3398,74.3398,74.3308,74.3308,49877.0
2021-04-12 12:00:00,82.16,82.17,82.16,82.17,41272.0,74.3308,74.3398,74.3308,74.3398,41272.0
2021-04-12 12:30:00,82.17,82.17,82.16,82.16,43691.0,74.3398,74.3398,74.3308,74.3308,43691.0
2021-04-12 13:00:00,82.17,82.17,82.16,82.17,79192.0,74.3398,74.3398,74.3308,74.3398,79192.0
2021-04-12 13:30:00,82.17,82.17,82.15,82.17,351564.0,74.3398,74.3398,74.3217,74.3398,351564.0
2021-04-12 14:00:00,82.17,82.17,82.16,82.17,190733.0,74.3398,74.3398,74.3308,74.3398,190733.0
2021-04-12 14:30:00,82.17,82.17,82.16,82.16,118840.0,74.3398,74.3398,74.3308,74.3308,118840.0
2021-04-12 15:00:00,82.16,82.17,82.16,82.17,175595.0,74.3308,74.3398,74.3308,74.3398,175595.0
2021-04-12 15:30:00,82.17,82.17,82.16,82.17,285388.0,74.3398,74.3398,74.3308,74.3398,285388.0
2021-04-13 09:30:00,82.18,82.2,82.13,82.2,296217.0,74.3488,74.3669,74.3036,74.3669,296217.0
2021-04-13 10:00:00,82.2,82.2,82.19,82.2,80831.0,74.3669,74.3669,74.3579,74.3669,80831.0
2021-04-13 10:30:00,82.2,82.2,82.19,82.2,88583.0,74.3669,74.3669,74.3579,74.3669,88583.0
2021-04-13 11:00:00,82.2,82.2,82.19,82.2,105383.0,74.3669,74.3669,74.3579,74.3669,105383.0
2021-04-13 11:30:00,82.19,82.2,82.19,82.2,117068.0,74.3579,74.3669,74.3579,74.3669,117068.0
2021-04-13 12:00:00,82.2,82.21,82.19,82.2,70483.0,74.3669,74.376,74.3579,74.3669,70483.0
2021-04-13 12:30:00,82.21,82.21,82.2,82.21,55813.0,74.376,74.376,74.3669,74.376,55813.0
2021-04-13 13:00:00,82.21,82.23,82.2,82.23,62411.0,74.376,74.3941,74.3669,74.3941,62411.0
2021-04-13 13:30:00,82.23,82.24,82.22,82.24,110582.0,74.3941,74.4031,74.385,74.4031,110582.0
2021-04-13 14:00:00,82.24,82.24,82.23,82.24,161749.0,74.4031,74.4031,74.3941,74.4031,161749.0
2021-04-13 14:30:00,82.24,82.25,82.23,82.25,121865.0,74.4031,74.4122,74.3941,74.4122,121865.0
2021-04-13 15:00:00,82.24,82.25,82.24,82.24,113610.0,74.4031,74.4122,74.4031,74.4031,113610.0
2021-04-13 15:30:00,82.25,82.25,82.24,82.24,248557.0,74.4122,74.4122,74.4031,74.4031,248557.0
2021-04-14 09:30:00,82.21,82.23,82.2,82.22,151339.0,74.376,74.3941,74.3669,74.385,151339.0
2021-04-14 10:00:00,82.22,82.22,82.21,82.22,113998.0,74.385,74.385,74.376,74.385,113998.0
2021-04-14 10:30:00,82.22,82.22,82.21,82.22,79306.0,74.385,74.385,74.376,74.385,79306.0
2021-04-14 11:00:00,82.21,82.22,82.2,82.2,69322.0,74.376,74.385,74.3669,74.3669,69322.0
2021-04-14 11:30:00,82.2,82.21,82.2,82.21,195485.0,74.3669,74.376,74.3669,74.376,195485.0
2021-04-14 12:00:00,82.2,82.21,82.2,82.2,106193.0,74.3669,74.376,74.3669,74.3669,106193.0
2021-04-14 12:30:00,82.2,82.21,82.2,82.21,93314.0,74.3669,74.376,74.3669,74.376,93314.0
2021-04-14 13:00:00,82.21,82.21,82.2,82.21,71092.0,74.376,74.376,74.3669,74.376,71092.0
2021-04-14 13:30:00,82.2,82.21,82.2,82.21,42484.0,74.3669,74.376,74.3669,74.376,42484.0
2021-04-14 14:00:00,82.21,82.22,82.2,82.22,182042.0,74.376,74.385,74.3669,74.385,182042.0
2021-04-14 14:30:00,82.22,82.22,82.21,82.21,154302.0,74.385,74.385,74.376,74.376,154302.0
2021-04-14 15:00:00,82.21,82.22,82.21,82.22,159358.0,74.376,74.385,74.376,74.385,159358.0
2021-04-14 15:30:00,82.22,82.22,82.21,82.22,463571.0,74.385,74.385,74.376,74.385,463571.0
2021-04-15 09:30:00,82.24,82.26,82.19,82.25,206485.0,74.4031,74.4212,74.3579,74.4122,206485.0
2021-04-15 10:00:00,82.26,82.27,82.24,82.27,209089.0,74.4212,74.4303,74.4031,74.4303,209089.0
2021-04-15 10:30:00,82.27,82.27,82.26,82.27,119136.0,74.4303,74.4303,74.4212,74.4303,119136.0
2021-04-15 11:00:00,82.27,82.27,82.26,82.27,258559.0,74.4303,74.4303,74.4212,74.4303,258559.0
2021-04-15 11:30:00,82.26,82.29,82.26,82.28,77111.0,74.4212,74.4484,74.4212,74.4393,77111.0
2021-04-15 12:00:00,82.29,82.3,82.28,82.3,127893.0,74.4484,74.4574,74.4393,74.4574,127893.0
2021-04-15 12:30:00,82.3,82.31,82.29,82.31,139132.0,74.4574,74.4665,74.4484,74.4665,139132.0
2021-04-15 13:00:00,82.31,82.31,82.29,82.3,67198.0,74.4665,74.4665,74.4484,74.4574,67198.0
2021-04-15 13:30:00,82.3,82.3,82.29,82.29,51457.0,74.4574,74.4574,74.4484,74.4484,51457.0
2021-04-15 14:00:00,82.3,82.31,82.29,82.31,108273.0,74.4574,74.4665,74.4484,74.4665,108273.0
2021-04-15 14:30:00,82.31,82.31,82.3,82.3,171994.0,74.4665,74.4665,74.4574,74.4574,171994.0
2021-04-15 15:00:00,82.31,82.31,82.3,82.3,136278.0,74.4665,74.4665,74.4574,74.4574,136278.0
2021-04-15 15:30:00,82.3,82.31,82.28,82.29,214080.0,74.4574,74.4665,74.4393,74.4484,214080.0
2021-04-16 09:30:00,82.22,82.26,82.22,82.26,570414.0,74.385,74.4212,74.385,74.4212,570414.0
2021-04-16 10:00:00,82.26,82.28,82.25,82.28,156426.0,74.4212,74.4393,74.4122,74.4393,156426.0
2021-04-16 10:30:00,82.28,82.28,82.25,82.26,187147.0,74.4393,74.4393,74.4122,74.4212,187147.0
2021-04-16 11:00:00,82.26,82.26,82.25,82.26,249696.0,74.4212,74.4212,74.4122,74.4212,249696.0
2021-04-16 11:30:00,82.26,82.26,82.25,82.26,105293.0,74.4212,74.4212,74.4122,74.4212,105293.0
2021-04-16 12:00:00,82.26,82.26,82.25,82.26,132490.0,74.4212,74.4212,74.4122,74.4212,132490.0
2021-04-16 12:30:00,82.26,82.27,82.25,82.27,218775.0,74.4212,74.4303,74.4122,74.4303,218775.0
2021-04-16 13:00:00,82.27,82.27,82.26,82.27,85737.0,74.4303,74.4303,74.4212,74.4303,85737.0
2021-04-16 13:30:00,82.26,82.27,82.26,82.27,39817.0,74.4212,74.4303,74.4212,74.4303,39817.0
2021-04-16 14:00:00,82.27,82.27,82.26,82.27,129314.0,74.4303,74.4303,74.4212,74.4303,129314.0
2021-04-16 14:30:00,82.27,82.27,82.26,82.26,108030.0,74.4303,74.4303,74.4212,74.4212,108030.0
2021-04-16 15:00:00,82.27,82.27,82.26,82.27,687679.0,74.4303,74.4303,74.4212,74.4303,687679.0
2021-04-16 15:30:00,82.27,82.27,82.24,82.25,215880.0,74.4303,74.4303,74.4031,74.4122,215880.0
2021-04-19 09:30:00,82.23,82.23,82.21,82.22,138574.0,74.3941,74.3941,74.376,74.385,138574.0
2021-04-19 10:00:00,82.22,82.23,82.21,82.23,94761.0,74.385,74.3941,74.376,74.3941,94761.0
2021-04-19 10:30:00,82.23,82.25,82.22,82.24,89808.0,74.3941,74.4122,74.385,74.4031,89808.0
2021-04-19 11:00:00,82.25,82.26,82.24,82.25,113997.0,74.4122,74.4212,74.4031,74.4122,113997.0
2021-04-19 11:30:00,82.26,82.26,82.25,82.26,67620.0,74.4212,74.4212,74.4122,74.4212,67620.0
2021-04-19 12:00:00,82.25,82.26,82.25,82.26,86448.0,74.4122,74.4212,74.4122,74.4212,86448.0
2021-04-19 12:30:00,82.26,82.26,82.25,82.25,47626.0,74.4212,74.4212,74.4122,74.4122,47626.0
2021-04-19 13:00:00,82.25,82.26,82.25,82.25,47710.0,74.4122,74.4212,74.4122,74.4122,47710.0
2021-04-19 13:30:00,82.26,82.26,82.24,82.24,171804.0,74.4212,74.4212,74.4031,74.4031,171804.0
2021-04-19 14:00:00,82.25,82.25,82.23,82.23,443746.0,74.4122,74.4122,74.3941,74.3941,443746.0
2021-04-19 14:30:00,82.23,82.24,82.23,82.23,362225.0,74.3941,74.4031,74.3941,74.3941,362225.0
2021-04-19 15:00:00,82.23,82.24,82.23,82.23,1077607.0,74.3941,74.4031,74.3941,74.3941,1077607.0
2021-04-19 15:30:00,82.23,82.26,82.23,82.26,829198.0,74.3941,74.4212,74.3941,74.4212,829198.0
2021-04-20 09:30:00,82.27,82.29,82.26,82.28,111393.0,74.4303,74.4484,74.4212,74.4393,111393.0
2021-04-20 10:00:00,82.28,82.29,82.28,82.29,64698.0,74.4393,74.4484,74.4393,74.4484,64698.0
2021-04-20 10:30:00,82.28,82.3,82.28,82.3,119798.0,74.4393,74.4574,74.4393,74.4574,119798.0
2021-04-20 11:00:00,82.3,82.3,82.28,82.3,555091.0,74.4574,74.4574,74.4393,74.4574,555091.0
2021-04-20 11:30:00,82.3,82.31,82.29,82.31,80638.0,74.4574,74.4665,74.4484,74.4665,80638.0
2021-04-20 12:00:00,82.31,82.31,82.3,82.31,51642.0,74.4665,74.4665,74.4574,74.4665,51642.0
2021-04-20 12:30:00,82.31,82.31,82.3,82.31,54071.0,74.4665,74.4665,74.4574,74.4665,54071.0
2021-04-20 13:00:00,82.31,82.31,82.3,82.31,79942.0,74.4665,74.4665,74.4574,74.4665,79942.0
2021-04-20 13:30:00,82.3,82.31,82.3,82.3,125426.0,74.4574,74.4665,74.4574,74.4574,125426.0
2021-04-20 14:00:00,82.3,82.31,82.29,82.3,407980.0,74.4574,74.4665,74.4484,74.4574,407980.0
2021-04-20 14:30:00,82.3,82.3,82.29,82.3,306982.0,74.4574,74.4574,74.4484,74.4574,306982.0
2021-04-20 15:00:00,82.29,82.3,82.28,82.29,437229.0,74.4484,74.4574,74.4393,74.4484,437229.0
2021-04-20 15:30:00,82.28,82.29,82.28,82.29,521555.0,74.4393,74.4484,74.4393,74.4484,521555.0
2021-04-21 09:30:00,82.3,82.32,82.27,82.32,221755.0,74.4574,74.4755,74.4303,74.4755,221755.0
2021-04-21 10:00:00,82.32,82.32,82.28,82.31,174804.0,74.4755,74.4755,74.4393,74.4665,174804.0
2021-04-21 10:30:00,82.31,82.31,82.28,82.29,81696.0,74.4665,74.4665,74.4393,74.4484,81696.0
2021-04-21 11:00:00,82.29,82.3,82.28,82.29,100479.0,74.4484,74.4574,74.4393,74.4484,100479.0
2021-04-21 11:30:00,82.3,82.3,82.29,82.3,68414.0,74.4574,74.4574,74.4484,74.4574,68414.0
2021-04-21 12:00:00,82.3,82.31,82.29,82.31,62909.0,74.4574,74.4665,74.4484,74.4665,62909.0
2021-04-21 12:30:00,82.31,82.31,82.3,82.31,171360.0,74.4665,74.4665,74.4574,74.4665,171360.0
2021-04-21 13:00:00,82.3,82.31,82.3,82.31,77693.0,74.4574,74.4665,74.4574,74.4665,77693.0
2021-04-21 13:30:00,82.31,82.31,82.3,82.3,202006.0,74.4665,74.4665,74.4574,74.4574,202006.0
2021-04-21 14:00:00,82.3,82.31,82.28,82.29,340301.0,74.4574,74.4665,74.4393,74.4484,340301.0
2021-04-21 14:30:00,82.29,82.29,82.28,82.29,311152.0,74.4484,74.4484,74.4393,74.4484,311152.0
2021-04-21 15:00:00,82.28,82.29,82.28,82.28,321102.0,74.4393,74.4484,74.4393,74.4393,321102.0
2021-04-21 15:30:00,82.29,82.3,82.28,82.29,492323.0,74.4484,74.4574,74.4393,74.4484,492323.0
2021-04-22 09:30:00,82.31,82.31,82.28,82.3,104264.0,74.4665,74.4665,74.4393,74.4574,104264.0
2021-04-22 10:00:00,82.3,82.32,82.29,82.31,63310.0,74.4574,74.4755,74.4484,74.4665,63310.0
2021-04-22 10:30:00,82.31,82.32,82.3,82.31,79890.0,74.4665,74.4755,74.4574,74.4665,79890.0
2021-04-22 11:00:00,82.31,82.31,82.28,82.28,140629.0,74.4665,74.4665,74.4393,74.4393,140629.0
2021-04-22 11:30:00,82.28,82.29,82.27,82.29,59042.0,74.4393,74.4484,74.4303,74.4484,59042.0
2021-04-22 12:00:00,82.28,82.3,82.28,82.3,305759.0,74.4393,74.4574,74.4393,74.4574,305759.0
2021-04-22 12:30:00,82.3,82.3,82.29,82.29,62991.0,74.4574,74.4574,74.4484,74.4484,62991.0
2021-04-22 13:00:00,82.3,82.31,82.29,82.31,87604.0,74.4574,74.4665,74.4484,74.4665,87604.0
2021-04-22 13:30:00,82.3,82.31,82.3,82.31,100364.0,74.4574,74.4665,74.4574,74.4665,100364.0
2021-04-22 14:00:00,82.31,82.31,82.3,82.3,126042.0,74.4665,74.4665,74.4574,74.4574,126042.0
2021-04-22 14:30:00,82.31,82.31,82.3,82.31,151513.0,74.4665,74.4665,74.4574,74.4665,151513.0
2021-04-22 15:00:00,82.31,82.32,82.3,82.31,83478.0,74.4665,74.4755,74.4574,74.4665,83478.0
2021-04-22 15:30:00,82.31,82.33,82.31,82.32,500372.0,74.4665,74.4846,74.4665,74.4755,500372.0
2021-04-23 09:30:00,82.32,82.34,82.29,82.3,430527.0,74.4755,74.4936,74.4484,74.4574,430527.0
2021-04-23 10:00:00,82.29,82.3,82.29,82.29,82398.0,74.4484,74.4574,74.4484,74.4484,82398.0
2021-04-23 10:30:00,82.29,82.3,82.29,82.3,95506.0,74.4484,74.4574,74.4484,74.4574,95506.0
2021-04-23 11:00:00,82.29,82.3,82.29,82.3,111796.0,74.4484,74.4574,74.4484,74.4574,111796.0
2021-04-23 11:30:00,82.3,82.31,82.29,82.31,99668.0,74.4574,74.4665,74.4484,74.4665,99668.0
2021-04-23 12:00:00,82.31,82.31,82.3,82.31,100641.0,74.4665,74.4665,74.4574,74.4665,100641.0
2021-04-23 12:30:00,82.31,82.31,82.3,82.3,40800.0,74.4665,74.4665,74.4574,74.4574,40800.0
2021-04-23 13:00:00,82.3,82.31,82.3,82.3,41242.0,74.4574,74.4665,74.4574,74.4574,41242.0
2021-04-23 13:30:00,82.31,82.31,82.3,82.31,131272.0,74.4665,74.4665,74.4574,74.4665,131272.0
2021-04-23 14:00:00,82.31,82.31,82.3,82.31,143481.0,74.4665,74.4665,74.4574,74.4665,143481.0
2021-04-23 14:30:00,82.31,82.31,82.3,82.31,187003.0,74.4665,74.4665,74.4574,74.4665,187003.0
2021-04-23 15:00:00,82.3,82.31,82.3,82.31,303097.0,74.4574,74.4665,74.4574,74.4665,303097.0
2021-04-23 15:30:00,82.3,82.31,82.3,82.3,147980.0,74.4574,74.4665,74.4574,74.4574,147980.0
2021-04-26 09:30:00,82.31,82.31,82.28,82.29,116002.0,74.4665,74.4665,74.4393,74.4484,116002.0
2021-04-26 10:00:00,82.29,82.29,82.28,82.28,111883.0,74.4484,74.4484,74.4393,74.4393,111883.0
2021-04-26 10:30:00,82.29,82.29,82.28,82.29,96480.0,74.4484,74.4484,74.4393,74.4484,96480.0
2021-04-26 11:00:00,82.28,82.29,82.28,82.29,70740.0,74.4393,74.4484,74.4393,74.4484,70740.0
2021-04-26 11:30:00,82.29,82.29,82.27,82.28,110418.0,74.4484,74.4484,74.4303,74.4393,110418.0
2021-04-26 12:00:00,82.28,82.28,82.27,82.28,33109.0,74.4393,74.4393,74.4303,74.4393,33109.0
2021-04-26 12:30:00,82.27,82.28,82.27,82.28,100956.0,74.4303,74.4393,74.4303,74.4393,100956.0
2021-04-26 13:00:00,82.28,82.28,82.27,82.28,51313.0,74.4393,74.4393,74.4303,74.4393,51313.0
2021-04-26 13:30:00,82.28,82.28,82.27,82.28,95936.0,74.4393,74.4393,74.4303,74.4393,95936.0
2021-04-26 14:00:00,82.28,82.28,82.27,82.28,121309.0,74.4393,74.4393,74.4303,74.4393,121309.0
2021-04-26 14:30:00,82.28,82.28,82.27,82.28,178556.0,74.4393,74.4393,74.4303,74.4393,178556.0
2021-04-26 15:00:00,82.28,82.28,82.27,82.27,75078.0,74.4393,74.4393,74.4303,74.4303,75078.0
2021-04-26 15:30:00,82.28,82.28,82.27,82.28,142280.0,74.4393,74.4393,74.4303,74.4393,142280.0
2021-04-27 09:30:00,82.28,82.3,82.25,82.26,120536.0,74.4393,74.4574,74.4122,74.4212,120536.0
2021-04-27 10:00:00,82.27,82.27,82.26,82.27,89033.0,74.4303,74.4303,74.4212,74.4303,89033.0
2021-04-27 10:30:00,82.27,82.27,82.26,82.27,122138.0,74.4303,74.4303,74.4212,74.4303,122138.0
2021-04-27 11:00:00,82.27,82.27,82.26,82.26,86822.0,74.4303,74.4303,74.4212,74.4212,86822.0
2021-04-27 11:30:00,82.27,82.27,82.26,82.27,50306.0,74.4303,74.4303,74.4212,74.4303,50306.0
2021-04-27 12:00:00,82.26,82.27,82.26,82.27,63115.0,74.4212,74.4303,74.4212,74.4303,63115.0
2021-04-27 12:30:00,82.27,82.27,82.26,82.26,156970.0,74.4303,74.4303,74.4212,74.4212,156970.0
2021-04-27 13:00:00,82.26,82.27,82.26,82.26,69958.0,74.4212,74.4303,74.4212,74.4212,69958.0
2021-04-27 13:30:00,82.27,82.27,82.23,82.24,273329.0,74.4303,74.4303,74.3941,74.4031,273329.0
2021-04-27 14:00:00,82.24,82.24,82.23,82.24,105266.0,74.4031,74.4031,74.3941,74.4031,105266.0
2021-04-27 14:30:00,82.23,82.25,82.23,82.25,116561.0,74.3941,74.4122,74.3941,74.4122,116561.0
2021-04-27 15:00:00,82.24,82.25,82.24,82.24,125658.0,74.4031,74.4122,74.4031,74.4031,125658.0
2021-04-27 15:30:00,82.25,82.25,82.23,82.23,177237.0,74.4122,74.4122,74.3941,74.3941,177237.0
2021-04-28 09:30:00,82.27,82.28,82.23,82.25,84324.0,74.4303,74.4393,74.3941,74.4122,84324.0
2021-04-28 10:00:00,82.24,82.26,82.24,82.26,89525.0,74.4031,74.4212,74.4031,74.4212,89525.0
2021-04-28 10:30:00,82.26,82.26,82.23,82.23,64156.0,74.4212,74.4212,74.3941,74.3941,64156.0
2021-04-28 11:00:00,82.23,82.24,82.23,82.23,74016.0,74.3941,74.4031,74.3941,74.3941,74016.0
2021-04-28 11:30:00,82.23,82.24,82.23,82.23,53147.0,74.3941,74.4031,74.3941,74.3941,53147.0
2021-04-28 12:00:00,82.24,82.24,82.23,82.24,91324.0,74.4031,74.4031,74.3941,74.4031,91324.0
2021-04-28 12:30:00,82.23,82.24,82.23,82.23,53727.0,74.3941,74.4031,74.3941,74.3941,53727.0
2021-04-28 13:00:00,82.23,82.24,82.23,82.24,61442.0,74.3941,74.4031,74.3941,74.4031,61442.0
2021-04-28 13:30:00,82.24,82.24,82.23,82.24,71588.0,74.4031,74.4031,74.3941,74.4031,71588.0
2021-04-28 14:00:00,82.23,82.24,82.21,82.23,658808.0,74.3941,74.4031,74.376,74.3941,658808.0
2021-04-28 14:30:00,82.23,82.28,82.23,82.27,175253.0,74.3941,74.4393,74.3941,74.4303,175253.0
2021-04-28 15:00:00,82.27,82.28,82.26,82.27,303835.0,74.4303,74.4393,74.4212,74.4303,303835.0
2021-04-28 15:30:00,82.27,82.29,82.26,82.29,414703.0,74.4303,74.4484,74.4212,74.4484,414703.0
2021-04-29 09:30:00,82.24,82.25,82.22,82.23,59190.0,74.4031,74.4122,74.385,74.3941,59190.0
2021-04-29 10:00:00,82.22,82.24,82.22,82.23,100591.0,74.385,74.4031,74.385,74.3941,100591.0
2021-04-29 10:30:00,82.23,82.24,82.23,82.23,68751.0,74.3941,74.4031,74.3941,74.3941,68751.0
2021-04-29 11:00:00,82.23,82.26,82.23,82.25,168227.0,74.3941,74.4212,74.3941,74.4122,168227.0
2021-04-29 11:30:00,82.25,82.26,82.25,82.26,82707.0,74.4122,74.4212,74.4122,74.4212,82707.0
2021-04-29 12:00:00,82.26,82.27,82.25,82.26,215729.0,74.4212,74.4303,74.4122,74.4212,215729.0
2021-04-29 12:30:00,82.25,82.27,82.25,82.26,117616.0,74.4122,74.4303,74.4122,74.4212,117616.0
2021-04-29 13:00:00,82.26,82.27,82.26,82.26,51908.0,74.4212,74.4303,74.4212,74.4212,51908.0
2021-04-29 13:30:00,82.27,82.28,82.26,82.28,107120.0,74.4303,74.4393,74.4212,74.4393,107120.0
2021-04-29 14:00:00,82.27,82.28,82.27,82.27,144754.0,74.4303,74.4393,74.4303,74.4303,144754.0
2021-04-29 14:30:00,82.27,82.28,82.27,82.27,133785.0,74.4303,74.4393,74.4303,74.4303,133785.0
2021-04-29 15:00:00,82.27,82.28,82.27,82.28,123262.0,74.4303,74.4393,74.4303,74.4393,123262.0
2021-04-29 15:30:00,82.28,82.29,82.27,82.28,216676.0,74.4393,74.4484,74.4303,74.4393,216676.0
2021-04-30 09:30:00,82.29,82.3,82.27,82.29,78742.0,74.4484,74.4574,74.4303,74.4484,78742.0
2021-04-30 10:00:00,82.29,82.3,82.27,82.29,86555.0,74.4484,74.4574,74.4303,74.4484,86555.0
2021-04-30 10:30:00,82.3,82.31,82.29,82.31,88985.0,74.4574,74.4665,74.4484,74.4665,88985.0
2021-04-30 11:00:00,82.31,82.31,82.3,82.31,109393.0,74.4665,74.4665,74.4574,74.4665,109393.0
2021-04-30 11:30:00,82.31,82.31,82.3,82.31,130321.0,74.4665,74.4665,74.4574,74.4665,130321.0
2021-04-30 12:00:00,82.31,82.31,82.29,82.3,85214.0,74.4665,74.4665,74.4484,74.4574,85214.0
2021-04-30 12:30:00,82.3,82.3,82.29,82.3,171968.0,74.4574,74.4574,74.4484,74.4574,171968.0
2021-04-30 13:00:00,82.3,82.3,82.29,82.3,54606.0,74.4574,74.4574,74.4484,74.4574,54606.0
2021-04-30 13:30:00,82.29,82.3,82.29,82.3,70697.0,74.4484,74.4574,74.4484,74.4574,70697.0
2021-04-30 14:00:00,82.3,82.3,82.29,82.3,96397.0,74.4574,74.4574,74.4484,74.4574,96397.0
2021-04-30 14:30:00,82.3,82.3,82.29,82.3,144473.0,74.4574,74.4574,74.4484,74.4574,144473.0
2021-04-30 15:00:00,82.3,82.31,82.29,82.31,135698.0,74.4574,74.4665,74.4484,74.4665,135698.0
2021-04-30 15:30:00,82.31,82.31,82.3,82.31,235908.0,74.4665,74.4665,74.4574,74.4665,235908.0
2021-05-03 09:30:00,82.22,82.22,82.21,82.22,101251.0,74.4614,74.4614,74.4523,74.4614,101251.0
2021-05-03 10:00:00,82.22,82.25,82.21,82.25,136684.0,74.4614,74.4885,74.4523,74.4885,136684.0
2021-05-03 10:30:00,82.25,82.27,82.24,82.25,124006.0,74.4885,74.5066,74.4795,74.4885,124006.0
2021-05-03 11:00:00,82.26,82.26,82.25,82.25,110444.0,74.4976,74.4976,74.4885,74.4885,110444.0
2021-05-03 11:30:00,82.25,82.26,82.23,82.23,86189.0,74.4885,74.4976,74.4704,74.4704,86189.0
2021-05-03 12:00:00,82.23,82.25,82.23,82.25,43514.0,74.4704,74.4885,74.4704,74.4885,43514.0
2021-05-03 12:30:00,82.25,82.25,82.23,82.23,55715.0,74.4885,74.4885,74.4704,74.4704,55715.0
2021-05-03 13:00:00,82.23,82.26,82.23,82.24,281893.0,74.4704,74.4976,74.4704,74.4795,281893.0
2021-05-03 13:30:00,82.25,82.26,82.24,82.25,86525.0,74.4885,74.4976,74.4795,74.4885,86525.0
2021-05-03 14:00:00,82.25,82.26,82.24,82.25,210127.0,74.4885,74.4976,74.4795,74.4885,210127.0
2021-05-03 14:30:00,82.25,82.26,82.24,82.25,81667.0,74.4885,74.4976,74.4795,74.4885,81667.0
2021-05-03 15:00:00,82.26,82.26,82.25,82.26,143448.0,74.4976,74.4976,74.4885,74.4976,143448.0
2021-05-03 15:30:00,82.25,82.26,82.24,82.25,173661.0,74.4885,74.4976,74.4795,74.4885,173661.0
2021-05-04 09:30:00,82.27,82.28,82.21,82.28,91247.0,74.5066,74.5157,74.4523,74.5157,91247.0
2021-05-04 10:00:00,82.27,82.28,82.27,82.28,62287.0,74.5066,74.5157,74.5066,74.5157,62287.0
2021-05-04 10:30:00,82.27,82.28,82.27,82.28,64504.0,74.5066,74.5157,74.5066,74.5157,64504.0
2021-05-04 11:00:00,82.27,82.28,82.24,82.25,292296.0,74.5066,74.5157,74.4795,74.4885,292296.0
2021-05-04 11:30:00,82.26,82.26,82.24,82.25,147239.0,74.4976,74.4976,74.4795,74.4885,147239.0
2021-05-04 12:00:00,82.25,82.25,82.24,82.25,78935.0,74.4885,74.4885,74.4795,74.4885,78935.0
2021-05-04 12:30:00,82.25,82.26,82.24,82.26,145159.0,74.4885,74.4976,74.4795,74.4976,145159.0
2021-05-04 13:00:00,82.26,82.26,82.25,82.26,205611.0,74.4976,74.4976,74.4885,74.4976,205611.0
2021-05-04 13:30:00,82.25,82.27,82.25,82.26,108308.0,74.4885,74.5066,74.4885,74.4976,108308.0
2021-05-04 14:00:00,82.25,82.26,82.25,82.26,160859.0,74.4885,74.4976,74.4885,74.4976,160859.0
2021-05-04 14:30:00,82.25,82.26,82.25,82.26,126158.0,74.4885,74.4976,74.4885,74.4976,126158.0
2021-05-04 15:00:00,82.26,82.26,82.25,82.25,266546.0,74.4976,74.4976,74.4885,74.4885,266546.0
2021-05-04 15:30:00,82.25,82.26,82.25,82.26,344749.0,74.4885,74.4976,74.4885,74.4976,344749.0
2021-05-05 09:30:00,82.26,82.27,82.25,82.26,167635.0,74.4976,74.5066,74.4885,74.4976,167635.0
2021-05-05 10:00:00,82.26,82.27,82.25,82.26,78576.0,74.4976,74.5066,74.4885,74.4976,78576.0
2021-05-05 10:30:00,82.26,82.29,82.25,82.29,69358.0,74.4976,74.5248,74.4885,74.5248,69358.0
2021-05-05 11:00:00,82.29,82.29,82.26,82.27,140846.0,74.5248,74.5248,74.4976,74.5066,140846.0
2021-05-05 11:30:00,82.28,82.28,82.27,82.28,96202.0,74.5157,74.5157,74.5066,74.5157,96202.0
2021-05-05 12:00:00,82.28,82.28,82.27,82.28,214904.0,74.5157,74.5157,74.5066,74.5157,214904.0
2021-05-05 12:30:00,82.28,82.28,82.27,82.28,82458.0,74.5157,74.5157,74.5066,74.5157,82458.0
2021-05-05 13:00:00,82.28,82.29,82.27,82.29,32174.0,74.5157,74.5248,74.5066,74.5248,32174.0
2021-05-05 13:30:00,82.29,82.29,82.28,82.29,111279.0,74.5248,74.5248,74.5157,74.5248,111279.0
2021-05-05 14:00:00,82.29,82.29,82.28,82.29,125290.0,74.5248,74.5248,74.5157,74.5248,125290.0
2021-05-05 14:30:00,82.29,82.29,82.28,82.28,128421.0,74.5248,74.5248,74.5157,74.5157,128421.0
2021-05-05 15:00:00,82.29,82.31,82.29,82.31,114075.0,74.5248,74.5429,74.5248,74.5429,114075.0
2021-05-05 15:30:00,82.31,82.31,82.3,82.31,128229.0,74.5429,74.5429,74.5338,74.5429,128229.0
2021-05-06 09:30:00,82.3,82.31,82.28,82.31,93208.0,74.5338,74.5429,74.5157,74.5429,93208.0
2021-05-06 10:00:00,82.31,82.31,82.3,82.31,57137.0,74.5429,74.5429,74.5338,74.5429,57137.0
2021-05-06 10:30:00,82.3,82.31,82.3,82.31,40786.0,74.5338,74.5429,74.5338,74.5429,40786.0
2021-05-06 11:00:00,82.31,82.31,82.3,82.31,44605.0,74.5429,74.5429,74.5338,74.5429,44605.0
2021-05-06 11:30:00,82.31,82.31,82.3,82.31,64313.0,74.5429,74.5429,74.5338,74.5429,64313.0
2021-05-06 12:00:00,82.31,82.31,82.3,82.31,51866.0,74.5429,74.5429,74.5338,74.5429,51866.0
2021-05-06 12:30:00,82.31,82.31,82.3,82.31,80142.0,74.5429,74.5429,74.5338,74.5429,80142.0
2021-05-06 13:00:00,82.31,82.31,82.3,82.3,78532.0,74.5429,74.5429,74.5338,74.5338,78532.0
2021-05-06 13:30:00,82.31,82.31,82.3,82.3,77001.0,74.5429,74.5429,74.5338,74.5338,77001.0
2021-05-06 14:00:00,82.31,82.31,82.3,82.3,331083.0,74.5429,74.5429,74.5338,74.5338,331083.0
2021-05-06 14:30:00,82.31,82.31,82.3,82.31,154453.0,74.5429,74.5429,74.5338,74.5429,154453.0
2021-05-06 15:00:00,82.31,82.31,82.3,82.3,65416.0,74.5429,74.5429,74.5338,74.5338,65416.0
2021-05-06 15:30:00,82.3,82.31,82.3,82.3,145253.0,74.5338,74.5429,74.5338,74.5338,145253.0
2021-05-07 09:30:00,82.33,82.39,82.33,82.39,188832.0,74.561,74.6153,74.561,74.6153,188832.0
2021-05-07 10:00:00,82.39,82.4,82.38,82.4,85506.0,74.6153,74.6244,74.6063,74.6244,85506.0
2021-05-07 10:30:00,82.4,82.4,82.36,82.37,217546.0,74.6244,74.6244,74.5882,74.5972,217546.0
2021-05-07 11:00:00,82.37,82.38,82.36,82.37,62577.0,74.5972,74.6063,74.5882,74.5972,62577.0
2021-05-07 11:30:00,82.37,82.37,82.36,82.37,84355.0,74.5972,74.5972,74.5882,74.5972,84355.0
2021-05-07 12:00:00,82.37,82.37,82.36,82.37,125804.0,74.5972,74.5972,74.5882,74.5972,125804.0
2021-05-07 12:30:00,82.36,82.37,82.35,82.36,210354.0,74.5882,74.5972,74.5791,74.5882,210354.0
2021-05-07 13:00:00,82.36,82.36,82.35,82.36,156655.0,74.5882,74.5882,74.5791,74.5882,156655.0
2021-05-07 13:30:00,82.36,82.36,82.35,82.36,95490.0,74.5882,74.5882,74.5791,74.5882,95490.0
2021-05-07 14:00:00,82.36,82.36,82.35,82.35,113218.0,74.5882,74.5882,74.5791,74.5791,113218.0
2021-05-07 14:30:00,82.36,82.36,82.35,82.35,71317.0,74.5882,74.5882,74.5791,74.5791,71317.0
2021-05-07 15:00:00,82.36,82.36,82.35,82.35,187460.0,74.5882,74.5882,74.5791,74.5791,187460.0
2021-05-07 15:30:00,82.36,82.36,82.35,82.36,116883.0,74.5882,74.5882,74.5791,74.5882,116883.0
2021-05-10 09:30:00,82.35,82.36,82.34,82.35,126416.0,74.5791,74.5882,74.57,74.5791,126416.0
2021-05-10 10:00:00,82.35,82.36,82.35,82.36,200011.0,74.5791,74.5882,74.5791,74.5882,200011.0
2021-05-10 10:30:00,82.36,82.36,82.35,82.36,97498.0,74.5882,74.5882,74.5791,74.5882,97498.0
2021-05-10 11:00:00,82.36,82.36,82.35,82.36,83350.0,74.5882,74.5882,74.5791,74.5882,83350.0
2021-05-10 11:30:00,82.36,82.37,82.35,82.37,468438.0,74.5882,74.5972,74.5791,74.5972,468438.0
2021-05-10 12:00:00,82.37,82.37,82.36,82.36,199493.0,74.5972,74.5972,74.5882,74.5882,199493.0
2021-05-10 12:30:00,82.36,82.37,82.36,82.36,209678.0,74.5882,74.5972,74.5882,74.5882,209678.0
2021-05-10 13:00:00,82.37,82.37,82.35,82.36,183273.0,74.5972,74.5972,74.5791,74.5882,183273.0
2021-05-10 13:30:00,82.36,82.36,82.35,82.36,113747.0,74.5882,74.5882,74.5791,74.5882,113747.0
2021-05-10 14:00:00,82.36,82.36,82.35,82.36,156071.0,74.5882,74.5882,74.5791,74.5882,156071.0
2021-05-10 14:30:00,82.36,82.36,82.35,82.36,66868.0,74.5882,74.5882,74.5791,74.5882,66868.0
2021-05-10 15:00:00,82.36,82.36,82.34,82.34,200562.0,74.5882,74.5882,74.57,74.57,200562.0
2021-05-10 15:30:00,82.34,82.35,82.33,82.34,206139.0,74.57,74.5791,74.561,74.57,206139.0
2021-05-11 09:30:00,82.33,82.35,82.28,82.3,118755.0,74.561,74.5791,74.5157,74.5338,118755.0
2021-05-11 10:00:00,82.3,82.31,82.29,82.3,46360.0,74.5338,74.5429,74.5248,74.5338,46360.0
2021-05-11 10:30:00,82.3,82.31,82.29,82.29,51617.0,74.5338,74.5429,74.5248,74.5248,51617.0
2021-05-11 11:00:00,82.3,82.3,82.29,82.3,109486.0,74.5338,74.5338,74.5248,74.5338,109486.0
2021-05-11 11:30:00,82.3,82.31,82.29,82.31,346009.0,74.5338,74.5429,74.5248,74.5429,346009.0
2021-05-11 12:00:00,82.3,82.31,82.3,82.31,81616.0,74.5338,74.5429,74.5338,74.5429,81616.0
2021-05-11 12:30:00,82.31,82.31,82.3,82.31,72703.0,74.5429,74.5429,74.5338,74.5429,72703.0
2021-05-11 13:00:00,82.31,82.31,82.3,82.3,152730.0,74.5429,74.5429,74.5338,74.5338,152730.0
2021-05-11 13:30:00,82.31,82.31,82.3,82.31,97957.0,74.5429,74.5429,74.5338,74.5429,97957.0
2021-05-11 14:00:00,82.31,82.31,82.3,82.3,236154.0,74.5429,74.5429,74.5338,74.5338,236154.0
2021-05-11 14:30:00,82.31,82.31,82.3,82.31,378199.0,74.5429,74.5429,74.5338,74.5429,378199.0
2021-05-11 15:00:00,82.31,82.31,82.3,82.31,172709.0,74.5429,74.5429,74.5338,74.5429,172709.0
2021-05-11 15:30:00,82.31,82.31,82.3,82.3,194841.0,74.5429,74.5429,74.5338,74.5338,194841.0
2021-05-12 09:30:00,82.22,82.24,82.2,82.2,261594.0,74.4614,74.4795,74.4433,74.4433,261594.0
2021-05-12 10:00:00,82.2,82.23,82.2,82.22,132782.0,74.4433,74.4704,74.4433,74.4614,132782.0
2021-05-12 10:30:00,82.22,82.23,82.2,82.22,151992.0,74.4614,74.4704,74.4433,74.4614,151992.0
2021-05-12 11:00:00,82.22,82.22,82.21,82.21,71308.0,74.4614,74.4614,74.4523,74.4523,71308.0
2021-05-12 11:30:00,82.22,82.22,82.21,82.22,59823.0,74.4614,74.4614,74.4523,74.4614,59823.0
2021-05-12 12:00:00,82.22,82.22,82.21,82.22,44765.0,74.4614,74.4614,74.4523,74.4614,44765.0
2021-05-12 12:30:00,82.21,82.22,82.21,82.22,93352.0,74.4523,74.4614,74.4523,74.4614,93352.0
2021-05-12 13:00:00,82.21,82.23,82.21,82.23,123619.0,74.4523,74.4704,74.4523,74.4704,123619.0
2021-05-12 13:30:00,82.22,82.24,82.22,82.23,101648.0,74.4614,74.4795,74.4614,74.4704,101648.0
2021-05-12 14:00:00,82.24,82.24,82.22,82.22,151420.0,74.4795,74.4795,74.4614,74.4614,151420.0
2021-05-12 14:30:00,82.22,82.23,82.21,82.21,186746.0,74.4614,74.4704,74.4523,74.4523,186746.0
2021-05-12 15:00:00,82.22,82.22,82.21,82.21,135887.0,74.4614,74.4614,74.4523,74.4523,135887.0
2021-05-12 15:30:00,82.21,82.22,82.2,82.2,374762.0,74.4523,74.4614,74.4433,74.4433,374762.0
2021-05-13 09:30:00,82.25,82.26,82.23,82.25,353824.0,74.4885,74.4976,74.4704,74.4885,353824.0
2021-05-13 10:00:00,82.25,82.27,82.24,82.27,95208.0,74.4885,74.5066,74.4795,74.5066,95208.0
2021-05-13 10:30:00,82.27,82.27,82.26,82.26,176996.0,74.5066,74.5066,74.4976,74.4976,176996.0
2021-05-13 11:00:00,82.27,82.27,82.25,82.25,60091.0,74.5066,74.5066,74.4885,74.4885,60091.0
2021-05-13 11:30:00,82.25,82.26,82.25,82.26,68281.0,74.4885,74.4976,74.4885,74.4976,68281.0
2021-05-13 12:00:00,82.25,82.27,82.25,82.26,83925.0,74.4885,74.5066,74.4885,74.4976,83925.0
2021-05-13 12:30:00,82.27,82.27,82.26,82.27,70860.0,74.5066,74.5066,74.4976,74.5066,70860.0
2021-05-13 13:00:00,82.26,82.27,82.25,82.27,87689.0,74.4976,74.5066,74.4885,74.5066,87689.0
2021-05-13 13:30:00,82.27,82.27,82.26,82.27,52950.0,74.5066,74.5066,74.4976,74.5066,52950.0
2021-05-13 14:00:00,82.27,82.27,82.26,82.27,137109.0,74.5066,74.5066,74.4976,74.5066,137109.0
2021-05-13 14:30:00,82.26,82.27,82.26,82.26,131996.0,74.4976,74.5066,74.4976,74.4976,131996.0
2021-05-13 15:00:00,82.26,82.27,82.26,82.26,76806.0,74.4976,74.5066,74.4976,74.4976,76806.0
2021-05-13 15:30:00,82.26,82.29,82.26,82.29,1827883.0,74.4976,74.5248,74.4976,74.5248,1827883.0
2021-05-14 09:30:00,82.3,82.32,82.29,82.32,85952.0,74.5338,74.5519,74.5248,74.5519,85952.0
2021-05-14 10:00:00,82.31,82.32,82.3,82.31,178869.0,74.5429,74.5519,74.5338,74.5429,178869.0
2021-05-14 10:30:00,82.3,82.31,82.3,82.31,122838.0,74.5338,74.5429,74.5338,74.5429,122838.0
2021-05-14 11:00:00,82.3,82.31,82.29,82.3,199849.0,74.5338,74.5429,74.5248,74.5338,199849.0
2021-05-14 11:30:00,82.3,82.32,82.29,82.31,102992.0,74.5338,74.5519,74.5248,74.5429,102992.0
2021-05-14 12:00:00,82.32,82.32,82.3,82.31,152850.0,74.5519,74.5519,74.5338,74.5429,152850.0
2021-05-14 12:30:00,82.31,82.31,82.3,82.31,39066.0,74.5429,74.5429,74.5338,74.5429,39066.0
2021-05-14 13:00:00,82.31,82.31,82.29,82.29,37352.0,74.5429,74.5429,74.5248,74.5248,37352.0
2021-05-14 13:30:00,82.3,82.3,82.28,82.3,154869.0,74.5338,74.5338,74.5157,74.5338,154869.0
2021-05-14 14:00:00,82.3,82.3,82.29,82.29,75585.0,74.5338,74.5338,74.5248,74.5248,75585.0
2021-05-14 14:30:00,82.29,82.31,82.29,82.31,161305.0,74.5248,74.5429,74.5248,74.5429,161305.0
2021-05-14 15:00:00,82.31,82.31,82.3,82.31,1197335.0,74.5429,74.5429,74.5338,74.5429,1197335.0
2021-05-14 15:30:00,82.3,82.31,82.3,82.31,472092.0,74.5338,74.5429,74.5338,74.5429,472092.0
2021-05-17 09:30:00,82.3,82.3,82.28,82.3,72820.0,74.5338,74.5338,74.5157,74.5338,72820.0
2021-05-17 10:00:00,82.3,82.3,82.28,82.3,592088.0,74.5338,74.5338,74.5157,74.5338,592088.0
2021-05-17 10:30:00,82.3,82.3,82.29,82.3,52458.0,74.5338,74.5338,74.5248,74.5338,52458.0
2021-05-17 11:00:00,82.29,82.3,82.29,82.3,48851.0,74.5248,74.5338,74.5248,74.5338,48851.0
2021-05-17 11:30:00,82.29,82.3,82.29,82.29,72396.0,74.5248,74.5338,74.5248,74.5248,72396.0
2021-05-17 12:00:00,82.3,82.3,82.29,82.29,47494.0,74.5338,74.5338,74.5248,74.5248,47494.0
2021-05-17 12:30:00,82.29,82.31,82.29,82.31,181415.0,74.5248,74.5429,74.5248,74.5429,181415.0
2021-05-17 13:00:00,82.31,82.31,82.3,82.3,61894.0,74.5429,74.5429,74.5338,74.5338,61894.0
2021-05-17 13:30:00,82.31,82.31,82.3,82.3,70870.0,74.5429,74.5429,74.5338,74.5338,70870.0
2021-05-17 14:00:00,82.31,82.31,82.3,82.31,94817.0,74.5429,74.5429,74.5338,74.5429,94817.0
2021-05-17 14:30:00,82.3,82.31,82.3,82.31,83696.0,74.5338,74.5429,74.5338,74.5429,83696.0
2021-05-17 15:00:00,82.31,82.31,82.3,82.3,1123295.0,74.5429,74.5429,74.5338,74.5338,1123295.0
2021-05-17 15:30:00,82.31,82.31,82.29,82.29,208668.0,74.5429,74.5429,74.5248,74.5248,208668.0
2021-05-18 09:30:00,82.31,82.31,82.25,82.29,206004.0,74.5429,74.5429,74.4885,74.5248,206004.0
2021-05-18 10:00:00,82.29,82.29,82.28,82.29,33489.0,74.5248,74.5248,74.5157,74.5248,33489.0
2021-05-18 10:30:00,82.29,82.3,82.28,82.3,125653.0,74.5248,74.5338,74.5157,74.5338,125653.0
2021-05-18 11:00:00,82.29,82.3,82.29,82.3,55424.0,74.5248,74.5338,74.5248,74.5338,55424.0
2021-05-18 11:30:00,82.3,82.3,82.28,82.29,98965.0,74.5338,74.5338,74.5157,74.5248,98965.0
2021-05-18 12:00:00,82.29,82.3,82.28,82.29,74988.0,74.5248,74.5338,74.5157,74.5248,74988.0
2021-05-18 12:30:00,82.3,82.3,82.29,82.29,52646.0,74.5338,74.5338,74.5248,74.5248,52646.0
2021-05-18 13:00:00,82.3,82.3,82.29,82.3,60529.0,74.5338,74.5338,74.5248,74.5338,60529.0
2021-05-18 13:30:00,82.3,82.3,82.29,82.29,68019.0,74.5338,74.5338,74.5248,74.5248,68019.0
2021-05-18 14:00:00,82.3,82.31,82.29,82.31,321349.0,74.5338,74.5429,74.5248,74.5429,321349.0
2021-05-18 14:30:00,82.31,82.31,82.3,82.31,350594.0,74.5429,74.5429,74.5338,74.5429,350594.0
2021-05-18 15:00:00,82.31,82.32,82.3,82.31,380482.0,74.5429,74.5519,74.5338,74.5429,380482.0
2021-05-18 15:30:00,82.31,82.33,82.31,82.32,3501698.0,74.5429,74.561,74.5429,74.5519,3501698.0
2021-05-19 09:30:00,82.32,82.32,82.28,82.3,82900.0,74.5519,74.5519,74.5157,74.5338,82900.0
2021-05-19 10:00:00,82.29,82.32,82.29,82.31,80423.0,74.5248,74.5519,74.5248,74.5429,80423.0
2021-05-19 10:30:00,82.31,82.32,82.31,82.31,199178.0,74.5429,74.5519,74.5429,74.5429,199178.0
2021-05-19 11:00:00,82.31,82.32,82.31,82.31,64197.0,74.5429,74.5519,74.5429,74.5429,64197.0
2021-05-19 11:30:00,82.32,82.32,82.31,82.31,69731.0,74.5519,74.5519,74.5429,74.5429,69731.0
2021-05-19 12:00:00,82.31,82.32,82.31,82.31,65345.0,74.5429,74.5519,74.5429,74.5429,65345.0
2021-05-19 12:30:00,82.32,82.32,82.31,82.32,42701.0,74.5519,74.5519,74.5429,74.5519,42701.0
2021-05-19 13:00:00,82.31,82.32,82.3,82.31,52394.0,74.5429,74.5519,74.5338,74.5429,52394.0
2021-05-19 13:30:00,82.3,82.31,82.3,82.3,34875.0,74.5338,74.5429,74.5338,74.5338,34875.0
2021-05-19 14:00:00,82.31,82.31,82.26,82.27,421614.0,74.5429,74.5429,74.4976,74.5066,421614.0
2021-05-19 14:30:00,82.27,82.27,82.25,82.26,434469.0,74.5066,74.5066,74.4885,74.4976,434469.0
2021-05-19 15:00:00,82.26,82.27,82.25,82.27,368474.0,74.4976,74.5066,74.4885,74.5066,368474.0
2021-05-19 15:30:00,82.27,82.27,82.26,82.27,1522768.0,74.5066,74.5066,74.4976,74.5066,1522768.0
2021-05-20 09:30:00,82.3,82.31,82.27,82.31,201756.0,74.5338,74.5429,74.5066,74.5429,201756.0
2021-05-20 10:00:00,82.31,82.31,82.3,82.31,63103.0,74.5429,74.5429,74.5338,74.5429,63103.0
2021-05-20 10:30:00,82.3,82.32,82.3,82.31,228225.0,74.5338,74.5519,74.5338,74.5429,228225.0
2021-05-20 11:00:00,82.31,82.32,82.31,82.31,374831.0,74.5429,74.5519,74.5429,74.5429,374831.0
2021-05-20 11:30:00,82.32,82.32,82.31,82.31,276486.0,74.5519,74.5519,74.5429,74.5429,276486.0
2021-05-20 12:00:00,82.32,82.32,82.31,82.31,57644.0,74.5519,74.5519,74.5429,74.5429,57644.0
2021-05-20 12:30:00,82.31,82.32,82.31,82.32,54849.0,74.5429,74.5519,74.5429,74.5519,54849.0
2021-05-20 13:00:00,82.32,82.32,82.31,82.31,97527.0,74.5519,74.5519,74.5429,74.5429,97527.0
2021-05-20 13:30:00,82.31,82.32,82.31,82.31,48035.0,74.5429,74.5519,74.5429,74.5429,48035.0
2021-05-20 14:00:00,82.31,82.33,82.31,82.33,310293.0,74.5429,74.561,74.5429,74.561,310293.0
2021-05-20 14:30:00,82.33,82.34,82.32,82.33,237285.0,74.561,74.57,74.5519,74.561,237285.0
2021-05-20 15:00:00,82.34,82.34,82.33,82.34,97065.0,74.57,74.57,74.561,74.57,97065.0
2021-05-20 15:30:00,82.34,82.35,82.33,82.34,711926.0,74.57,74.5791,74.561,74.57,711926.0
2021-05-21 09:30:00,82.32,82.35,82.32,82.33,159839.0,74.5519,74.5791,74.5519,74.561,159839.0
2021-05-21 10:00:00,82.33,82.33,82.31,82.32,56042.0,74.561,74.561,74.5429,74.5519,56042.0
2021-05-21 10:30:00,82.31,82.32,82.31,82.31,48154.0,74.5429,74.5519,74.5429,74.5429,48154.0
2021-05-21 11:00:00,82.31,82.32,82.31,82.32,97586.0,74.5429,74.5519,74.5429,74.5519,97586.0
2021-05-21 11:30:00,82.32,82.33,82.31,82.33,79307.0,74.5519,74.561,74.5429,74.561,79307.0
2021-05-21 12:00:00,82.32,82.33,82.32,82.33,155754.0,74.5519,74.561,74.5519,74.561,155754.0
2021-05-21 12:30:00,82.32,82.33,82.32,82.33,73273.0,74.5519,74.561,74.5519,74.561,73273.0
2021-05-21 13:00:00,82.33,82.33,82.32,82.33,58735.0,74.561,74.561,74.5519,74.561,58735.0
2021-05-21 13:30:00,82.33,82.33,82.32,82.33,64588.0,74.561,74.561,74.5519,74.561,64588.0
2021-05-21 14:00:00,82.33,82.33,82.32,82.32,194847.0,74.561,74.561,74.5519,74.5519,194847.0
2021-05-21 14:30:00,82.33,82.33,82.32,82.33,52883.0,74.561,74.561,74.5519,74.561,52883.0
2021-05-21 15:00:00,82.33,82.33,82.32,82.32,112113.0,74.561,74.561,74.5519,74.5519,112113.0
2021-05-21 15:30:00,82.33,82.33,82.32,82.33,1022140.0,74.561,74.561,74.5519,74.561,1022140.0
2021-05-24 09:30:00,82.32,82.34,82.31,82.33,159994.0,74.5519,74.57,74.5429,74.561,159994.0
2021-05-24 10:00:00,82.33,82.34,82.32,82.34,102650.0,74.561,74.57,74.5519,74.57,102650.0
2021-05-24 10:30:00,82.34,82.35,82.33,82.34,59541.0,74.57,74.5791,74.561,74.57,59541.0
2021-05-24 11:00:00,82.34,82.35,82.34,82.34,41910.0,74.57,74.5791,74.57,74.57,41910.0
2021-05-24 11:30:00,82.35,82.35,82.34,82.34,57816.0,74.5791,74.5791,74.57,74.57,57816.0
2021-05-24 12:00:00,82.34,82.35,82.34,82.34,70038.0,74.57,74.5791,74.57,74.57,70038.0
2021-05-24 12:30:00,82.34,82.36,82.34,82.35,983772.0,74.57,74.5882,74.57,74.5791,983772.0
2021-05-24 13:00:00,82.34,82.35,82.34,82.34,110976.0,74.57,74.5791,74.57,74.57,110976.0
2021-05-24 13:30:00,82.34,82.36,82.34,82.36,776567.0,74.57,74.5882,74.57,74.5882,776567.0
2021-05-24 14:00:00,82.36,82.36,82.35,82.35,186270.0,74.5882,74.5882,74.5791,74.5791,186270.0
2021-05-24 14:30:00,82.36,82.36,82.35,82.36,104405.0,74.5882,74.5882,74.5791,74.5882,104405.0
2021-05-24 15:00:00,82.35,82.36,82.35,82.36,754129.0,74.5791,74.5882,74.5791,74.5882,754129.0
2021-05-24 15:30:00,82.36,82.36,82.35,82.36,285899.0,74.5882,74.5882,74.5791,74.5882,285899.0
2021-05-25 09:30:00,82.33,82.37,82.33,82.36,69436.0,74.561,74.5972,74.561,74.5882,69436.0
2021-05-25 10:00:00,82.37,82.38,82.36,82.38,73969.0,74.5972,74.6063,74.5882,74.6063,73969.0
2021-05-25 10:30:00,82.37,82.38,82.37,82.37,43943.0,74.5972,74.6063,74.5972,74.5972,43943.0
2021-05-25 11:00:00,82.38,82.38,82.37,82.38,49417.0,74.6063,74.6063,74.5972,74.6063,49417.0
2021-05-25 11:30:00,82.37,82.38,82.37,82.38,112103.0,74.5972,74.6063,74.5972,74.6063,112103.0
2021-05-25 12:00:00,82.38,82.38,82.37,82.38,88330.0,74.6063,74.6063,74.5972,74.6063,88330.0
2021-05-25 12:30:00,82.38,82.38,82.37,82.37,82534.0,74.6063,74.6063,74.5972,74.5972,82534.0
2021-05-25 13:00:00,82.38,82.38,82.37,82.38,51912.0,74.6063,74.6063,74.5972,74.6063,51912.0
2021-05-25 13:30:00,82.38,82.4,82.37,82.4,100524.0,74.6063,74.6244,74.5972,74.6244,100524.0
2021-05-25 14:00:00,82.4,82.4,82.39,82.39,113618.0,74.6244,74.6244,74.6153,74.6153,113618.0
2021-05-25 14:30:00,82.4,82.4,82.39,82.4,55879.0,74.6244,74.6244,74.6153,74.6244,55879.0
2021-05-25 15:00:00,82.4,82.4,82.39,82.4,140992.0,74.6244,74.6244,74.6153,74.6244,140992.0
2021-05-25 15:30:00,82.4,82.4,82.39,82.4,1027496.0,74.6244,74.6244,74.6153,74.6244,1027496.0
2021-05-26 09:30:00,82.36,82.39,82.36,82.39,138472.0,74.5882,74.6153,74.5882,74.6153,138472.0
2021-05-26 10:00:00,82.39,82.4,82.38,82.4,72625.0,74.6153,74.6244,74.6063,74.6244,72625.0
2021-05-26 10:30:00,82.4,82.4,82.39,82.39,77884.0,74.6244,74.6244,74.6153,74.6153,77884.0
2021-05-26 11:00:00,82.4,82.4,82.39,82.4,35609.0,74.6244,74.6244,74.6153,74.6244,35609.0
2021-05-26 11:30:00,82.4,82.4,82.39,82.4,58454.0,74.6244,74.6244,74.6153,74.6244,58454.0
2021-05-26 12:00:00,82.39,82.4,82.39,82.4,60305.0,74.6153,74.6244,74.6153,74.6244,60305.0
2021-05-26 12:30:00,82.39,82.4,82.39,82.39,57720.0,74.6153,74.6244,74.6153,74.6153,57720.0
2021-05-26 13:00:00,82.39,82.4,82.37,82.37,214222.0,74.6153,74.6244,74.5972,74.5972,214222.0
2021-05-26 13:30:00,82.37,82.38,82.36,82.37,498423.0,74.5972,74.6063,74.5882,74.5972,498423.0
2021-05-26 14:00:00,82.37,82.37,82.36,82.36,268872.0,74.5972,74.5972,74.5882,74.5882,268872.0
2021-05-26 14:30:00,82.37,82.37,82.36,82.37,202989.0,74.5972,74.5972,74.5882,74.5972,202989.0
2021-05-26 15:00:00,82.36,82.37,82.36,82.37,255568.0,74.5882,74.5972,74.5882,74.5972,255568.0
2021-05-26 15:30:00,82.37,82.39,82.36,82.39,818468.0,74.5972,74.6153,74.5882,74.6153,818468.0
2021-05-27 09:30:00,82.37,82.39,82.3,82.37,118318.0,74.5972,74.6153,74.5338,74.5972,118318.0
2021-05-27 10:00:00,82.37,82.37,82.36,82.37,27476.0,74.5972,74.5972,74.5882,74.5972,27476.0
2021-05-27 10:30:00,82.37,82.37,82.36,82.37,44235.0,74.5972,74.5972,74.5882,74.5972,44235.0
2021-05-27 11:00:00,82.36,82.37,82.36,82.37,83425.0,74.5882,74.5972,74.5882,74.5972,83425.0
2021-05-27 11:30:00,82.37,82.38,82.36,82.38,94664.0,74.5972,74.6063,74.5882,74.6063,94664.0
2021-05-27 12:00:00,82.37,82.38,82.37,82.37,37695.0,74.5972,74.6063,74.5972,74.5972,37695.0
2021-05-27 12:30:00,82.38,82.38,82.37,82.37,96341.0,74.6063,74.6063,74.5972,74.5972,96341.0
2021-05-27 13:00:00,82.38,82.38,82.36,82.36,150295.0,74.6063,74.6063,74.5882,74.5882,150295.0
2021-05-27 13:30:00,82.37,82.37,82.36,82.36,176612.0,74.5972,74.5972,74.5882,74.5882,176612.0
2021-05-27 14:00:00,82.36,82.37,82.36,82.36,338361.0,74.5882,74.5972,74.5882,74.5882,338361.0
2021-05-27 14:30:00,82.36,82.37,82.35,82.36,234940.0,74.5882,74.5972,74.5791,74.5882,234940.0
2021-05-27 15:00:00,82.36,82.36,82.35,82.36,295210.0,74.5882,74.5882,74.5791,74.5882,295210.0
2021-05-27 15:30:00,82.36,82.36,82.35,82.36,806999.0,74.5882,74.5882,74.5791,74.5882,806999.0
2021-05-28 09:30:00,82.36,82.39,82.35,82.39,112056.0,74.5882,74.6153,74.5791,74.6153,112056.0
2021-05-28 10:00:00,82.38,82.39,82.38,82.38,70094.0,74.6063,74.6153,74.6063,74.6063,70094.0
2021-05-28 10:30:00,82.39,82.39,82.38,82.39,200172.0,74.6153,74.6153,74.6063,74.6153,200172.0
2021-05-28 11:00:00,82.39,82.39,82.38,82.39,124065.0,74.6153,74.6153,74.6063,74.6153,124065.0
2021-05-28 11:30:00,82.39,82.39,82.38,82.38,124384.0,74.6153,74.6153,74.6063,74.6063,124384.0
2021-05-28 12:00:00,82.39,82.39,82.38,82.38,129950.0,74.6153,74.6153,74.6063,74.6063,129950.0
2021-05-28 12:30:00,82.39,82.4,82.38,82.39,173436.0,74.6153,74.6244,74.6063,74.6153,173436.0
2021-05-28 13:00:00,82.4,82.41,82.39,82.41,104686.0,74.6244,74.6334,74.6153,74.6334,104686.0
2021-05-28 13:30:00,82.41,82.42,82.4,82.42,94164.0,74.6334,74.6425,74.6244,74.6425,94164.0
2021-05-28 14:00:00,82.42,82.42,82.4,82.41,155936.0,74.6425,74.6425,74.6244,74.6334,155936.0
2021-05-28 14:30:00,82.41,82.41,82.4,82.41,83458.0,74.6334,74.6334,74.6244,74.6334,83458.0
2021-05-28 15:00:00,82.4,82.41,82.4,82.4,195702.0,74.6244,74.6334,74.6244,74.6244,195702.0
2021-05-28 15:30:00,82.41,82.41,82.39,82.39,175666.0,74.6334,74.6334,74.6153,74.6153,175666.0
2021-06-01 09:30:00,82.32,82.32,82.29,82.3,137800.0,74.6268,74.6268,74.5996,74.6087,137800.0
2021-06-01 10:00:00,82.3,82.3,82.29,82.3,65497.0,74.6087,74.6087,74.5996,74.6087,65497.0
2021-06-01 10:30:00,82.3,82.3,82.29,82.3,59570.0,74.6087,74.6087,74.5996,74.6087,59570.0
2021-06-01 11:00:00,82.3,82.3,82.29,82.3,55299.0,74.6087,74.6087,74.5996,74.6087,55299.0
2021-06-01 11:30:00,82.29,82.3,82.29,82.29,53320.0,74.5996,74.6087,74.5996,74.5996,53320.0
2021-06-01 12:00:00,82.3,82.31,82.29,82.31,85348.0,74.6087,74.6178,74.5996,74.6178,85348.0
2021-06-01 12:30:00,82.31,82.31,82.3,82.31,78612.0,74.6178,74.6178,74.6087,74.6178,78612.0
2021-06-01 13:00:00,82.31,82.31,82.3,82.3,75324.0,74.6178,74.6178,74.6087,74.6087,75324.0
2021-06-01 13:30:00,82.31,82.31,82.3,82.31,244825.0,74.6178,74.6178,74.6087,74.6178,244825.0
2021-06-01 14:00:00,82.31,82.32,82.3,82.32,349443.0,74.6178,74.6268,74.6087,74.6268,349443.0
2021-06-01 14:30:00,82.31,82.32,82.31,82.32,65006.0,74.6178,74.6268,74.6178,74.6268,65006.0
2021-06-01 15:00:00,82.32,82.32,82.3,82.31,222182.0,74.6268,74.6268,74.6087,74.6178,222182.0
2021-06-01 15:30:00,82.31,82.31,82.3,82.3,172026.0,74.6178,74.6178,74.6087,74.6087,172026.0
2021-06-02 09:30:00,82.37,82.37,82.31,82.32,105938.0,74.6722,74.6722,74.6178,74.6268,105938.0
2021-06-02 10:00:00,82.33,82.33,82.31,82.32,94701.0,74.6359,74.6359,74.6178,74.6268,94701.0
2021-06-02 10:30:00,82.32,82.33,82.32,82.33,138311.0,74.6268,74.6359,74.6268,74.6359,138311.0
2021-06-02 11:00:00,82.33,82.33,82.32,82.33,52890.0,74.6359,74.6359,74.6268,74.6359,52890.0
2021-06-02 11:30:00,82.33,82.33,82.32,82.33,51173.0,74.6359,74.6359,74.6268,74.6359,51173.0
2021-06-02 12:00:00,82.33,82.33,82.32,82.33,53715.0,74.6359,74.6359,74.6268,74.6359,53715.0
2021-06-02 12:30:00,82.33,82.33,82.32,82.32,84686.0,74.6359,74.6359,74.6268,74.6268,84686.0
2021-06-02 13:00:00,82.33,82.33,82.31,82.31,132641.0,74.6359,74.6359,74.6178,74.6178,132641.0
2021-06-02 13:30:00,82.31,82.32,82.31,82.31,135016.0,74.6178,74.6268,74.6178,74.6178,135016.0
2021-06-02 14:00:00,82.31,82.32,82.31,82.31,105452.0,74.6178,74.6268,74.6178,74.6178,105452.0
2021-06-02 14:30:00,82.31,82.32,82.31,82.32,93948.0,74.6178,74.6268,74.6178,74.6268,93948.0
2021-06-02 15:00:00,82.32,82.32,82.31,82.32,79856.0,74.6268,74.6268,74.6178,74.6268,79856.0
2021-06-02 15:30:00,82.31,82.33,82.31,82.33,212562.0,74.6178,74.6359,74.6178,74.6359,212562.0
2021-06-03 09:30:00,82.28,82.28,82.25,82.25,69951.0,74.5906,74.5906,74.5634,74.5634,69951.0
2021-06-03 10:00:00,82.26,82.27,82.25,82.26,59334.0,74.5724,74.5815,74.5634,74.5724,59334.0
2021-06-03 10:30:00,82.26,82.27,82.25,82.27,108134.0,74.5724,74.5815,74.5634,74.5815,108134.0
2021-06-03 11:00:00,82.27,82.27,82.26,82.26,48937.0,74.5815,74.5815,74.5724,74.5724,48937.0
2021-06-03 11:30:00,82.27,82.27,82.26,82.26,35864.0,74.5815,74.5815,74.5724,74.5724,35864.0
2021-06-03 12:00:00,82.26,82.27,82.25,82.25,77786.0,74.5724,74.5815,74.5634,74.5634,77786.0
2021-06-03 12:30:00,82.26,82.26,82.25,82.26,42609.0,74.5724,74.5724,74.5634,74.5724,42609.0
2021-06-03 13:00:00,82.26,82.26,82.25,82.26,46465.0,74.5724,74.5724,74.5634,74.5724,46465.0
2021-06-03 13:30:00,82.26,82.26,82.25,82.26,69005.0,74.5724,74.5724,74.5634,74.5724,69005.0
2021-06-03 14:00:00,82.26,82.26,82.25,82.26,98116.0,74.5724,74.5724,74.5634,74.5724,98116.0
2021-06-03 14:30:00,82.25,82.26,82.25,82.26,81552.0,74.5634,74.5724,74.5634,74.5724,81552.0
2021-06-03 15:00:00,82.26,82.26,82.24,82.25,130413.0,74.5724,74.5724,74.5543,74.5634,130413.0
2021-06-03 15:30:00,82.25,82.25,82.24,82.25,259870.0,74.5634,74.5634,74.5543,74.5634,259870.0
2021-06-04 09:30:00,82.3,82.32,82.28,82.31,293570.0,74.6087,74.6268,74.5906,74.6178,293570.0
2021-06-04 10:00:00,82.31,82.32,82.31,82.32,1868663.0,74.6178,74.6268,74.6178,74.6268,1868663.0
2021-06-04 10:30:00,82.31,82.33,82.31,82.32,60368.0,74.6178,74.6359,74.6178,74.6268,60368.0
2021-06-04 11:00:00,82.33,82.33,82.32,82.33,48862.0,74.6359,74.6359,74.6268,74.6359,48862.0
2021-06-04 11:30:00,82.33,82.33,82.32,82.33,79890.0,74.6359,74.6359,74.6268,74.6359,79890.0
2021-06-04 12:00:00,82.32,82.33,82.32,82.33,44070.0,74.6268,74.6359,74.6268,74.6359,44070.0
2021-06-04 12:30:00,82.33,82.33,82.32,82.32,40152.0,74.6359,74.6359,74.6268,74.6268,40152.0
2021-06-04 13:00:00,82.32,82.33,82.32,82.32,105741.0,74.6268,74.6359,74.6268,74.6268,105741.0
2021-06-04 13:30:00,82.33,82.33,82.32,82.32,74975.0,74.6359,74.6359,74.6268,74.6268,74975.0
2021-06-04 14:00:00,82.33,82.33,82.32,82.33,181731.0,74.6359,74.6359,74.6268,74.6359,181731.0
2021-06-04 14:30:00,82.33,82.33,82.32,82.33,46032.0,74.6359,74.6359,74.6268,74.6359,46032.0
2021-06-04 15:00:00,82.33,82.33,82.32,82.32,105336.0,74.6359,74.6359,74.6268,74.6268,105336.0
2021-06-04 15:30:00,82.33,82.33,82.32,82.32,98463.0,74.6359,74.6359,74.6268,74.6268,98463.0
2021-06-07 09:30:00,82.31,82.31,82.3,82.31,332096.0,74.6178,74.6178,74.6087,74.6178,332096.0
2021-06-07 10:00:00,82.3,82.31,82.3,82.31,31090.0,74.6087,74.6178,74.6087,74.6178,31090.0
2021-06-07 10:30:00,82.3,82.31,82.29,82.31,312480.0,74.6087,74.6178,74.5996,74.6178,312480.0
2021-06-07 11:00:00,82.3,82.31,82.3,82.31,132545.0,74.6087,74.6178,74.6087,74.6178,132545.0
2021-06-07 11:30:00,82.31,82.32,82.3,82.32,74450.0,74.6178,74.6268,74.6087,74.6268,74450.0
2021-06-07 12:00:00,82.31,82.32,82.3,82.3,59033.0,74.6178,74.6268,74.6087,74.6087,59033.0
2021-06-07 12:30:00,82.31,82.31,82.3,82.31,99186.0,74.6178,74.6178,74.6087,74.6178,99186.0
2021-06-07 13:00:00,82.3,82.31,82.3,82.3,290219.0,74.6087,74.6178,74.6087,74.6087,290219.0
2021-06-07 13:30:00,82.31,82.31,82.3,82.3,70230.0,74.6178,74.6178,74.6087,74.6087,70230.0
2021-06-07 14:00:00,82.3,82.31,82.3,82.31,107974.0,74.6087,74.6178,74.6087,74.6178,107974.0
2021-06-07 14:30:00,82.31,82.31,82.3,82.3,298099.0,74.6178,74.6178,74.6087,74.6087,298099.0
2021-06-07 15:00:00,82.31,82.31,82.3,82.31,86631.0,74.6178,74.6178,74.6087,74.6178,86631.0
2021-06-07 15:30:00,82.31,82.32,82.3,82.31,135788.0,74.6178,74.6268,74.6087,74.6178,135788.0
2021-06-08 09:30:00,82.33,82.35,82.33,82.34,87773.0,74.6359,74.654,74.6359,74.645,87773.0
2021-06-08 10:00:00,82.34,82.35,82.33,82.34,58233.0,74.645,74.654,74.6359,74.645,58233.0
2021-06-08 10:30:00,82.34,82.35,82.33,82.34,54048.0,74.645,74.654,74.6359,74.645,54048.0
2021-06-08 11:00:00,82.34,82.34,82.33,82.34,42971.0,74.645,74.645,74.6359,74.645,42971.0
2021-06-08 11:30:00,82.34,82.34,82.33,82.34,42311.0,74.645,74.645,74.6359,74.645,42311.0
2021-06-08 12:00:00,82.34,82.34,82.33,82.34,49955.0,74.645,74.645,74.6359,74.645,49955.0
2021-06-08 12:30:00,82.34,82.34,82.33,82.34,125586.0,74.645,74.645,74.6359,74.645,125586.0
2021-06-08 13:00:00,82.34,82.34,82.33,82.34,112190.0,74.645,74.645,74.6359,74.645,112190.0
2021-06-08 13:30:00,82.34,82.34,82.33,82.33,107573.0,74.645,74.645,74.6359,74.6359,107573.0
2021-06-08 14:00:00,82.34,82.35,82.33,82.34,175906.0,74.645,74.654,74.6359,74.645,175906.0
2021-06-08 14:30:00,82.35,82.35,82.34,82.34,103911.0,74.654,74.654,74.645,74.645,103911.0
2021-06-08 15:00:00,82.34,82.35,82.34,82.34,66956.0,74.645,74.654,74.645,74.645,66956.0
2021-06-08 15:30:00,82.35,82.35,82.34,82.35,172658.0,74.654,74.654,74.645,74.654,172658.0
2021-06-09 09:30:00,82.4,82.41,82.37,82.41,116074.0,74.6994,74.7084,74.6722,74.7084,116074.0
2021-06-09 10:00:00,82.4,82.41,82.37,82.38,47642.0,74.6994,74.7084,74.6722,74.6812,47642.0
2021-06-09 10:30:00,82.38,82.38,82.36,82.37,338714.0,74.6812,74.6812,74.6631,74.6722,338714.0
2021-06-09 11:00:00,82.38,82.38,82.37,82.37,61056.0,74.6812,74.6812,74.6722,74.6722,61056.0
2021-06-09 11:30:00,82.37,82.38,82.37,82.38,62302.0,74.6722,74.6812,74.6722,74.6812,62302.0
2021-06-09 12:00:00,82.38,82.38,82.36,82.37,49391.0,74.6812,74.6812,74.6631,74.6722,49391.0
2021-06-09 12:30:00,82.37,82.37,82.36,82.36,55575.0,74.6722,74.6722,74.6631,74.6631,55575.0
2021-06-09 13:00:00,82.37,82.38,82.36,82.37,82350.0,74.6722,74.6812,74.6631,74.6722,82350.0
2021-06-09 13:30:00,82.38,82.38,82.37,82.37,62420.0,74.6812,74.6812,74.6722,74.6722,62420.0
2021-06-09 14:00:00,82.38,82.38,82.37,82.38,161370.0,74.6812,74.6812,74.6722,74.6812,161370.0
2021-06-09 14:30:00,82.38,82.38,82.36,82.37,384636.0,74.6812,74.6812,74.6631,74.6722,384636.0
2021-06-09 15:00:00,82.37,82.37,82.36,82.37,102274.0,74.6722,74.6722,74.6631,74.6722,102274.0
2021-06-09 15:30:00,82.37,82.37,82.36,82.37,115548.0,74.6722,74.6722,74.6631,74.6722,115548.0
2021-06-10 09:30:00,82.36,82.38,82.34,82.37,115937.0,74.6631,74.6812,74.645,74.6722,115937.0
2021-06-10 10:00:00,82.37,82.38,82.36,82.38,42625.0,74.6722,74.6812,74.6631,74.6812,42625.0
2021-06-10 10:30:00,82.38,82.39,82.37,82.39,94320.0,74.6812,74.6903,74.6722,74.6903,94320.0
2021-06-10 11:00:00,82.39,82.4,82.38,82.4,56344.0,74.6903,74.6994,74.6812,74.6994,56344.0
2021-06-10 11:30:00,82.4,82.4,82.39,82.4,60837.0,74.6994,74.6994,74.6903,74.6994,60837.0
2021-06-10 12:00:00,82.4,82.4,82.39,82.4,51417.0,74.6994,74.6994,74.6903,74.6994,51417.0
2021-06-10 12:30:00,82.4,82.4,82.39,82.4,65190.0,74.6994,74.6994,74.6903,74.6994,65190.0
2021-06-10 13:00:00,82.4,82.4,82.39,82.4,62594.0,74.6994,74.6994,74.6903,74.6994,62594.0
2021-06-10 13:30:00,82.4,82.4,82.39,82.4,85466.0,74.6994,74.6994,74.6903,74.6994,85466.0
2021-06-10 14:00:00,82.4,82.4,82.39,82.39,242567.0,74.6994,74.6994,74.6903,74.6903,242567.0
2021-06-10 14:30:00,82.4,82.4,82.39,82.4,243434.0,74.6994,74.6994,74.6903,74.6994,243434.0
2021-06-10 15:00:00,82.4,82.41,82.39,82.41,178647.0,74.6994,74.7084,74.6903,74.7084,178647.0
2021-06-10 15:30:00,82.41,82.42,82.4,82.42,273626.0,74.7084,74.7175,74.6994,74.7175,273626.0
2021-06-11 09:30:00,82.44,82.44,82.41,82.42,84428.0,74.7356,74.7356,74.7084,74.7175,84428.0
2021-06-11 10:00:00,82.43,82.43,82.4,82.4,110241.0,74.7266,74.7266,74.6994,74.6994,110241.0
2021-06-11 10:30:00,82.41,82.41,82.39,82.39,81980.0,74.7084,74.7084,74.6903,74.6903,81980.0
2021-06-11 11:00:00,82.4,82.4,82.39,82.4,76311.0,74.6994,74.6994,74.6903,74.6994,76311.0
2021-06-11 11:30:00,82.4,82.4,82.39,82.4,47492.0,74.6994,74.6994,74.6903,74.6994,47492.0
2021-06-11 12:00:00,82.4,82.4,82.39,82.4,86031.0,74.6994,74.6994,74.6903,74.6994,86031.0
2021-06-11 12:30:00,82.4,82.4,82.39,82.4,58730.0,74.6994,74.6994,74.6903,74.6994,58730.0
2021-06-11 13:00:00,82.4,82.4,82.39,82.4,86537.0,74.6994,74.6994,74.6903,74.6994,86537.0
2021-06-11 13:30:00,82.4,82.4,82.39,82.39,60126.0,74.6994,74.6994,74.6903,74.6903,60126.0
2021-06-11 14:00:00,82.4,82.4,82.39,82.4,104413.0,74.6994,74.6994,74.6903,74.6994,104413.0
2021-06-11 14:30:00,82.4,82.4,82.39,82.39,70721.0,74.6994,74.6994,74.6903,74.6903,70721.0
2021-06-11 15:00:00,82.39,82.4,82.39,82.4,116850.0,74.6903,74.6994,74.6903,74.6994,116850.0
2021-06-11 15:30:00,82.4,82.4,82.39,82.39,98655.0,74.6994,74.6994,74.6903,74.6903,98655.0
2021-06-14 09:30:00,82.38,82.4,82.33,82.34,121198.0,74.6812,74.6994,74.6359,74.645,121198.0
2021-06-14 10:00:00,82.34,82.34,82.33,82.34,69878.0,74.645,74.645,74.6359,74.645,69878.0
2021-06-14 10:30:00,82.34,82.34,82.33,82.34,129240.0,74.645,74.645,74.6359,74.645,129240.0
2021-06-14 11:00:00,82.34,82.34,82.33,82.33,50056.0,74.645,74.645,74.6359,74.6359,50056.0
2021-06-14 11:30:00,82.33,82.34,82.33,82.34,72899.0,74.6359,74.645,74.6359,74.645,72899.0
2021-06-14 12:00:00,82.34,82.34,82.33,82.34,57398.0,74.645,74.645,74.6359,74.645,57398.0
2021-06-14 12:30:00,82.33,82.34,82.33,82.34,51119.0,74.6359,74.645,74.6359,74.645,51119.0
2021-06-14 13:00:00,82.34,82.34,82.33,82.34,51106.0,74.645,74.645,74.6359,74.645,51106.0
2021-06-14 13:30:00,82.33,82.34,82.33,82.34,103246.0,74.6359,74.645,74.6359,74.645,103246.0
2021-06-14 14:00:00,82.34,82.34,82.33,82.33,157327.0,74.645,74.645,74.6359,74.6359,157327.0
2021-06-14 14:30:00,82.33,82.34,82.33,82.34,74910.0,74.6359,74.645,74.6359,74.645,74910.0
2021-06-14 15:00:00,82.34,82.34,82.33,82.34,101865.0,74.645,74.645,74.6359,74.645,101865.0
2021-06-14 15:30:00,82.33,82.34,82.32,82.32,153286.0,74.6359,74.645,74.6268,74.6268,153286.0
2021-06-15 09:30:00,82.31,82.33,82.31,82.33,93072.0,74.6178,74.6359,74.6178,74.6359,93072.0
2021-06-15 10:00:00,82.33,82.33,82.32,82.33,62043.0,74.6359,74.6359,74.6268,74.6359,62043.0
2021-06-15 10:30:00,82.32,82.33,82.32,82.33,53339.0,74.6268,74.6359,74.6268,74.6359,53339.0
2021-06-15 11:00:00,82.33,82.33,82.32,82.32,40580.0,74.6359,74.6359,74.6268,74.6268,40580.0
2021-06-15 11:30:00,82.33,82.33,82.32,82.32,31541.0,74.6359,74.6359,74.6268,74.6268,31541.0
2021-06-15 12:00:00,82.33,82.33,82.32,82.33,92030.0,74.6359,74.6359,74.6268,74.6359,92030.0
2021-06-15 12:30:00,82.32,82.33,82.32,82.33,96526.0,74.6268,74.6359,74.6268,74.6359,96526.0
2021-06-15 13:00:00,82.33,82.33,82.32,82.33,42708.0,74.6359,74.6359,74.6268,74.6359,42708.0
2021-06-15 13:30:00,82.33,82.33,82.32,82.32,61798.0,74.6359,74.6359,74.6268,74.6268,61798.0
2021-06-15 14:00:00,82.33,82.33,82.32,82.32,176415.0,74.6359,74.6359,74.6268,74.6268,176415.0
2021-06-15 14:30:00,82.33,82.34,82.32,82.34,145397.0,74.6359,74.645,74.6268,74.645,145397.0
2021-06-15 15:00:00,82.34,82.34,82.33,82.34,250149.0,74.645,74.645,74.6359,74.645,250149.0
2021-06-15 15:30:00,82.34,82.34,82.33,82.34,144593.0,74.645,74.645,74.6359,74.645,144593.0
2021-06-16 09:30:00,82.3,82.33,82.3,82.33,332438.0,74.6087,74.6359,74.6087,74.6359,332438.0
2021-06-16 10:00:00,82.33,82.34,82.32,82.34,68013.0,74.6359,74.645,74.6268,74.645,68013.0
2021-06-16 10:30:00,82.33,82.34,82.33,82.34,116191.0,74.6359,74.645,74.6359,74.645,116191.0
2021-06-16 11:00:00,82.33,82.34,82.33,82.34,177037.0,74.6359,74.645,74.6359,74.645,177037.0
2021-06-16 11:30:00,82.34,82.34,82.33,82.34,142487.0,74.645,74.645,74.6359,74.645,142487.0
2021-06-16 12:00:00,82.34,82.35,82.33,82.34,69526.0,74.645,74.654,74.6359,74.645,69526.0
2021-06-16 12:30:00,82.34,82.35,82.34,82.34,35988.0,74.645,74.654,74.645,74.645,35988.0
2021-06-16 13:00:00,82.35,82.35,82.34,82.35,58358.0,74.654,74.654,74.645,74.654,58358.0
2021-06-16 13:30:00,82.34,82.35,82.33,82.33,53171.0,74.645,74.654,74.6359,74.6359,53171.0
2021-06-16 14:00:00,82.32,82.33,82.21,82.23,220156.0,74.6268,74.6359,74.5271,74.5453,220156.0
2021-06-16 14:30:00,82.23,82.23,82.12,82.19,276515.0,74.5453,74.5453,74.4455,74.509,276515.0
2021-06-16 15:00:00,82.18,82.19,82.17,82.19,103207.0,74.4999,74.509,74.4909,74.509,103207.0
2021-06-16 15:30:00,82.19,82.19,82.16,82.17,375247.0,74.509,74.509,74.4818,74.4909,375247.0
2021-06-17 09:30:00,82.15,82.16,82.14,82.15,225840.0,74.4727,74.4818,74.4637,74.4727,225840.0
2021-06-17 10:00:00,82.16,82.16,82.15,82.16,60519.0,74.4818,74.4818,74.4727,74.4818,60519.0
2021-06-17 10:30:00,82.16,82.16,82.15,82.16,48045.0,74.4818,74.4818,74.4727,74.4818,48045.0
2021-06-17 11:00:00,82.16,82.16,82.13,82.14,65782.0,74.4818,74.4818,74.4546,74.4637,65782.0
2021-06-17 11:30:00,82.14,82.14,82.13,82.14,78268.0,74.4637,74.4637,74.4546,74.4637,78268.0
2021-06-17 12:00:00,82.14,82.15,82.13,82.15,142103.0,74.4637,74.4727,74.4546,74.4727,142103.0
2021-06-17 12:30:00,82.14,82.15,82.14,82.15,75233.0,74.4637,74.4727,74.4637,74.4727,75233.0
2021-06-17 13:00:00,82.15,82.15,82.13,82.14,64139.0,74.4727,74.4727,74.4546,74.4637,64139.0
2021-06-17 13:30:00,82.14,82.16,82.13,82.16,134713.0,74.4637,74.4818,74.4546,74.4818,134713.0
2021-06-17 14:00:00,82.16,82.16,82.15,82.15,150571.0,74.4818,74.4818,74.4727,74.4727,150571.0
2021-06-17 14:30:00,82.15,82.16,82.15,82.15,108044.0,74.4727,74.4818,74.4727,74.4727,108044.0
2021-06-17 15:00:00,82.15,82.16,82.13,82.13,69010.0,74.4727,74.4818,74.4546,74.4546,69010.0
2021-06-17 15:30:00,82.13,82.14,82.13,82.13,71781.0,74.4546,74.4637,74.4546,74.4546,71781.0
2021-06-18 09:30:00,82.1,82.11,82.01,82.01,586266.0,74.4274,74.4365,74.3458,74.3458,586266.0
2021-06-18 10:00:00,82.01,82.07,81.98,82.06,273244.0,74.3458,74.4002,74.3186,74.3911,273244.0
2021-06-18 10:30:00,82.06,82.1,82.04,82.07,152883.0,74.3911,74.4274,74.373,74.4002,152883.0
2021-06-18 11:00:00,82.07,82.09,82.04,82.08,417182.0,74.4002,74.4183,74.373,74.4093,417182.0
2021-06-18 11:30:00,82.07,82.08,82.05,82.06,261933.0,74.4002,74.4093,74.3821,74.3911,261933.0
2021-06-18 12:00:00,82.06,82.08,82.06,82.06,130213.0,74.3911,74.4093,74.3911,74.3911,130213.0
2021-06-18 12:30:00,82.06,82.07,82.06,82.06,81457.0,74.3911,74.4002,74.3911,74.3911,81457.0
2021-06-18 13:00:00,82.06,82.07,82.06,82.06,108432.0,74.3911,74.4002,74.3911,74.3911,108432.0
2021-06-18 13:30:00,82.06,82.07,82.06,82.06,134705.0,74.3911,74.4002,74.3911,74.3911,134705.0
2021-06-18 14:00:00,82.06,82.11,82.06,82.09,115023.0,74.3911,74.4365,74.3911,74.4183,115023.0
2021-06-18 14:30:00,82.09,82.1,82.08,82.09,441880.0,74.4183,74.4274,74.4093,74.4183,441880.0
2021-06-18 15:00:00,82.09,82.1,82.08,82.09,220059.0,74.4183,74.4274,74.4093,74.4183,220059.0
2021-06-18 15:30:00,82.09,82.1,82.08,82.1,69899.0,74.4183,74.4274,74.4093,74.4274,69899.0
2021-06-21 09:30:00,82.1,82.1,82.02,82.03,273724.0,74.4274,74.4274,74.3549,74.3639,273724.0
2021-06-21 10:00:00,82.03,82.04,82.03,82.04,40677.0,74.3639,74.373,74.3639,74.373,40677.0
2021-06-21 10:30:00,82.04,82.09,82.03,82.08,362403.0,74.373,74.4183,74.3639,74.4093,362403.0
2021-06-21 11:00:00,82.08,82.1,82.07,82.08,100627.0,74.4093,74.4274,74.4002,74.4093,100627.0
2021-06-21 11:30:00,82.07,82.08,82.07,82.07,97796.0,74.4002,74.4093,74.4002,74.4002,97796.0
2021-06-21 12:00:00,82.07,82.09,82.07,82.08,318008.0,74.4002,74.4183,74.4002,74.4093,318008.0
2021-06-21 12:30:00,82.09,82.11,82.08,82.11,294564.0,74.4183,74.4365,74.4093,74.4365,294564.0
2021-06-21 13:00:00,82.11,82.11,82.1,82.1,55136.0,74.4365,74.4365,74.4274,74.4274,55136.0
2021-06-21 13:30:00,82.11,82.11,82.1,82.1,66309.0,74.4365,74.4365,74.4274,74.4274,66309.0
2021-06-21 14:00:00,82.1,82.11,82.09,82.1,131267.0,74.4274,74.4365,74.4183,74.4274,131267.0
2021-06-21 14:30:00,82.1,82.1,82.09,82.09,96791.0,74.4274,74.4274,74.4183,74.4183,96791.0
2021-06-21 15:00:00,82.09,82.1,82.09,82.09,133449.0,74.4183,74.4274,74.4183,74.4183,133449.0
2021-06-21 15:30:00,82.1,82.1,82.08,82.09,72999.0,74.4274,74.4274,74.4093,74.4183,72999.0
2021-06-22 09:30:00,82.1,82.13,82.1,82.13,95186.0,74.4274,74.4546,74.4274,74.4546,95186.0
2021-06-22 10:00:00,82.12,82.14,82.11,82.14,95455.0,74.4455,74.4637,74.4365,74.4637,95455.0
2021-06-22 10:30:00,82.13,82.15,82.13,82.14,38429.0,74.4546,74.4727,74.4546,74.4637,38429.0
2021-06-22 11:00:00,82.15,82.15,82.14,82.15,96601.0,74.4727,74.4727,74.4637,74.4727,96601.0
2021-06-22 11:30:00,82.15,82.15,82.14,82.15,46911.0,74.4727,74.4727,74.4637,74.4727,46911.0
2021-06-22 12:00:00,82.15,82.15,82.14,82.15,36441.0,74.4727,74.4727,74.4637,74.4727,36441.0
2021-06-22 12:30:00,82.15,82.16,82.14,82.16,67842.0,74.4727,74.4818,74.4637,74.4818,67842.0
2021-06-22 13:00:00,82.15,82.16,82.14,82.15,82633.0,74.4727,74.4818,74.4637,74.4727,82633.0
2021-06-22 13:30:00,82.15,82.15,82.14,82.14,51107.0,74.4727,74.4727,74.4637,74.4637,51107.0
2021-06-22 14:00:00,82.15,82.15,82.14,82.14,177888.0,74.4727,74.4727,74.4637,74.4637,177888.0
2021-06-22 14:30:00,82.15,82.15,82.14,82.15,169570.0,74.4727,74.4727,74.4637,74.4727,169570.0
2021-06-22 15:00:00,82.15,82.15,82.14,82.15,66866.0,74.4727,74.4727,74.4637,74.4727,66866.0
2021-06-22 15:30:00,82.15,82.17,82.14,82.17,320339.0,74.4727,74.4909,74.4637,74.4909,320339.0
2021-06-23 09:30:00,82.17,82.17,82.14,82.16,91603.0,74.4909,74.4909,74.4637,74.4818,91603.0
2021-06-23 10:00:00,82.17,82.17,82.16,82.16,89201.0,74.4909,74.4909,74.4818,74.4818,89201.0
2021-06-23 10:30:00,82.16,82.17,82.16,82.16,66443.0,74.4818,74.4909,74.4818,74.4818,66443.0
2021-06-23 11:00:00,82.16,82.17,82.16,82.16,236143.0,74.4818,74.4909,74.4818,74.4818,236143.0
2021-06-23 11:30:00,82.16,82.17,82.15,82.16,72902.0,74.4818,74.4909,74.4727,74.4818,72902.0
2021-06-23 12:00:00,82.16,82.16,82.15,82.15,83418.0,74.4818,74.4818,74.4727,74.4727,83418.0
2021-06-23 12:30:00,82.15,82.16,82.12,82.13,247984.0,74.4727,74.4818,74.4455,74.4546,247984.0
2021-06-23 13:00:00,82.13,82.13,82.11,82.11,228561.0,74.4546,74.4546,74.4365,74.4365,228561.0
2021-06-23 13:30:00,82.11,82.13,82.11,82.13,94195.0,74.4365,74.4546,74.4365,74.4546,94195.0
2021-06-23 14:00:00,82.13,82.13,82.12,82.12,71030.0,74.4546,74.4546,74.4455,74.4455,71030.0
2021-06-23 14:30:00,82.13,82.13,82.12,82.13,107143.0,74.4546,74.4546,74.4455,74.4546,107143.0
2021-06-23 15:00:00,82.13,82.13,82.12,82.13,83509.0,74.4546,74.4546,74.4455,74.4546,83509.0
2021-06-23 15:30:00,82.13,82.13,82.11,82.11,301170.0,74.4546,74.4546,74.4365,74.4365,301170.0
2021-06-24 09:30:00,82.15,82.15,82.11,82.12,137890.0,74.4727,74.4727,74.4365,74.4455,137890.0
2021-06-24 10:00:00,82.13,82.13,82.11,82.12,115628.0,74.4546,74.4546,74.4365,74.4455,115628.0
2021-06-24 10:30:00,82.12,82.12,82.1,82.1,178478.0,74.4455,74.4455,74.4274,74.4274,178478.0
2021-06-24 11:00:00,82.11,82.11,82.09,82.09,114697.0,74.4365,74.4365,74.4183,74.4183,114697.0
2021-06-24 11:30:00,82.1,82.1,82.09,82.09,77231.0,74.4274,74.4274,74.4183,74.4183,77231.0
2021-06-24 12:00:00,82.09,82.1,82.09,82.09,37250.0,74.4183,74.4274,74.4183,74.4183,37250.0
2021-06-24 12:30:00,82.09,82.1,82.09,82.09,106578.0,74.4183,74.4274,74.4183,74.4183,106578.0
2021-06-24 13:00:00,82.1,82.1,82.09,82.09,76732.0,74.4274,74.4274,74.4183,74.4183,76732.0
2021-06-24 13:30:00,82.1,82.1,82.09,82.09,222100.0,74.4274,74.4274,74.4183,74.4183,222100.0
2021-06-24 14:00:00,82.1,82.11,82.09,82.11,296831.0,74.4274,74.4365,74.4183,74.4365,296831.0
2021-06-24 14:30:00,82.1,82.11,82.1,82.11,130808.0,74.4274,74.4365,74.4274,74.4365,130808.0
2021-06-24 15:00:00,82.11,82.11,82.1,82.11,128978.0,74.4365,74.4365,74.4274,74.4365,128978.0
2021-06-24 15:30:00,82.11,82.11,82.1,82.11,96279.0,74.4365,74.4365,74.4274,74.4365,96279.0
2021-06-25 09:30:00,82.1,82.13,82.1,82.12,95143.0,74.4274,74.4546,74.4274,74.4455,95143.0
2021-06-25 10:00:00,82.12,82.13,82.1,82.11,115324.0,74.4455,74.4546,74.4274,74.4365,115324.0
2021-06-25 10:30:00,82.11,82.12,82.1,82.11,133541.0,74.4365,74.4455,74.4274,74.4365,133541.0
2021-06-25 11:00:00,82.11,82.11,82.09,82.09,208128.0,74.4365,74.4365,74.4183,74.4183,208128.0
2021-06-25 11:30:00,82.09,82.1,82.09,82.1,68003.0,74.4183,74.4274,74.4183,74.4274,68003.0
2021-06-25 12:00:00,82.09,82.1,82.09,82.09,108841.0,74.4183,74.4274,74.4183,74.4183,108841.0
2021-06-25 12:30:00,82.09,82.1,82.08,82.09,99913.0,74.4183,74.4274,74.4093,74.4183,99913.0
2021-06-25 13:00:00,82.09,82.09,82.07,82.08,94525.0,74.4183,74.4183,74.4002,74.4093,94525.0
2021-06-25 13:30:00,82.07,82.08,82.07,82.07,272649.0,74.4002,74.4093,74.4002,74.4002,272649.0
2021-06-25 14:00:00,82.08,82.08,82.07,82.08,83811.0,74.4093,74.4093,74.4002,74.4093,83811.0
2021-06-25 14:30:00,82.07,82.08,82.07,82.08,79447.0,74.4002,74.4093,74.4002,74.4093,79447.0
2021-06-25 15:00:00,82.07,82.08,82.07,82.08,88053.0,74.4002,74.4093,74.4002,74.4093,88053.0
2021-06-25 15:30:00,82.08,82.08,82.07,82.08,139647.0,74.4093,74.4093,74.4002,74.4093,139647.0
2021-06-28 09:30:00,82.12,82.12,82.1,82.12,114222.0,74.4455,74.4455,74.4274,74.4455,114222.0
2021-06-28 10:00:00,82.11,82.12,82.11,82.12,43732.0,74.4365,74.4455,74.4365,74.4455,43732.0
2021-06-28 10:30:00,82.12,82.12,82.11,82.12,44109.0,74.4455,74.4455,74.4365,74.4455,44109.0
2021-06-28 11:00:00,82.11,82.12,82.11,82.11,261899.0,74.4365,74.4455,74.4365,74.4365,261899.0
2021-06-28 11:30:00,82.11,82.13,82.11,82.12,79544.0,74.4365,74.4546,74.4365,74.4455,79544.0
2021-06-28 12:00:00,82.13,82.13,82.12,82.13,81057.0,74.4546,74.4546,74.4455,74.4546,81057.0
2021-06-28 12:30:00,82.12,82.13,82.12,82.12,72402.0,74.4455,74.4546,74.4455,74.4455,72402.0
2021-06-28 13:00:00,82.12,82.14,82.12,82.12,1084457.0,74.4455,74.4637,74.4455,74.4455,1084457.0
2021-06-28 13:30:00,82.12,82.13,82.12,82.13,79718.0,74.4455,74.4546,74.4455,74.4546,79718.0
2021-06-28 14:00:00,82.13,82.13,82.12,82.13,72194.0,74.4546,74.4546,74.4455,74.4546,72194.0
2021-06-28 14:30:00,82.13,82.13,82.12,82.13,284245.0,74.4546,74.4546,74.4455,74.4546,284245.0
2021-06-28 15:00:00,82.12,82.13,82.12,82.12,121472.0,74.4455,74.4546,74.4455,74.4455,121472.0
2021-06-28 15:30:00,82.12,82.14,82.12,82.12,363406.0,74.4455,74.4637,74.4455,74.4455,363406.0
2021-06-29 09:30:00,82.13,82.13,82.12,82.13,165899.0,74.4546,74.4546,74.4455,74.4546,165899.0
2021-06-29 10:00:00,82.13,82.14,82.12,82.14,114000.0,74.4546,74.4637,74.4455,74.4637,114000.0
2021-06-29 10:30:00,82.13,82.14,82.13,82.14,55565.0,74.4546,74.4637,74.4546,74.4637,55565.0
2021-06-29 11:00:00,82.14,82.14,82.13,82.14,38887.0,74.4637,74.4637,74.4546,74.4637,38887.0
2021-06-29 11:30:00,82.13,82.14,82.13,82.14,76118.0,74.4546,74.4637,74.4546,74.4637,76118.0
2021-06-29 12:00:00,82.14,82.15,82.13,82.14,93718.0,74.4637,74.4727,74.4546,74.4637,93718.0
2021-06-29 12:30:00,82.15,82.15,82.14,82.14,122460.0,74.4727,74.4727,74.4637,74.4637,122460.0
2021-06-29 13:00:00,82.15,82.15,82.14,82.15,45311.0,74.4727,74.4727,74.4637,74.4727,45311.0
2021-06-29 13:30:00,82.15,82.15,82.14,82.15,67626.0,74.4727,74.4727,74.4637,74.4727,67626.0
2021-06-29 14:00:00,82.14,82.15,82.14,82.15,100789.0,74.4637,74.4727,74.4637,74.4727,100789.0
2021-06-29 14:30:00,82.15,82.15,82.14,82.14,112821.0,74.4727,74.4727,74.4637,74.4637,112821.0
2021-06-29 15:00:00,82.15,82.15,82.14,82.15,306824.0,74.4727,74.4727,74.4637,74.4727,306824.0
2021-06-29 15:30:00,82.14,82.15,82.14,82.15,154369.0,74.4637,74.4727,74.4637,74.4727,154369.0
2021-06-30 09:30:00,82.18,82.18,82.15,82.17,115997.0,74.4999,74.4999,74.4727,74.4909,115997.0
2021-06-30 10:00:00,82.17,82.17,82.16,82.17,190417.0,74.4909,74.4909,74.4818,74.4909,190417.0
2021-06-30 10:30:00,82.16,82.17,82.16,82.17,173565.0,74.4818,74.4909,74.4818,74.4909,173565.0
2021-06-30 11:00:00,82.17,82.17,82.16,82.17,66274.0,74.4909,74.4909,74.4818,74.4909,66274.0
2021-06-30 11:30:00,82.17,82.17,82.16,82.16,97711.0,74.4909,74.4909,74.4818,74.4818,97711.0
2021-06-30 12:00:00,82.17,82.17,82.16,82.17,86519.0,74.4909,74.4909,74.4818,74.4909,86519.0
2021-06-30 12:30:00,82.16,82.17,82.16,82.17,51480.0,74.4818,74.4909,74.4818,74.4909,51480.0
2021-06-30 13:00:00,82.16,82.17,82.16,82.17,81036.0,74.4818,74.4909,74.4818,74.4909,81036.0
2021-06-30 13:30:00,82.17,82.17,82.16,82.16,111379.0,74.4909,74.4909,74.4818,74.4818,111379.0
2021-06-30 14:00:00,82.17,82.17,82.16,82.17,71442.0,74.4909,74.4909,74.4818,74.4909,71442.0
2021-06-30 14:30:00,82.17,82.17,82.16,82.17,77962.0,74.4909,74.4909,74.4818,74.4909,77962.0
2021-06-30 15:00:00,82.16,82.17,82.16,82.17,108340.0,74.4818,74.4909,74.4818,74.4909,108340.0
2021-06-30 15:30:00,82.16,82.18,82.16,82.16,270699.0,74.4818,74.4999,74.4818,74.4818,270699.0
2021-07-01 09:30:00,82.09,82.16,82.07,82.09,104229.0,74.4895,74.553,74.4713,74.4895,104229.0
2021-07-01 10:00:00,82.08,82.08,82.05,82.06,122033.0,74.4804,74.4804,74.4532,74.4623,122033.0
2021-07-01 10:30:00,82.06,82.06,82.03,82.03,228232.0,74.4623,74.4623,74.435,74.435,228232.0
2021-07-01 11:00:00,82.03,82.04,82.03,82.03,64940.0,74.435,74.4441,74.435,74.435,64940.0
2021-07-01 11:30:00,82.04,82.04,82.03,82.04,291930.0,74.4441,74.4441,74.435,74.4441,291930.0
2021-07-01 12:00:00,82.03,82.04,82.03,82.04,72599.0,74.435,74.4441,74.435,74.4441,72599.0
2021-07-01 12:30:00,82.03,82.05,82.03,82.05,59662.0,74.435,74.4532,74.435,74.4532,59662.0
2021-07-01 13:00:00,82.05,82.05,82.04,82.05,101235.0,74.4532,74.4532,74.4441,74.4532,101235.0
2021-07-01 13:30:00,82.04,82.06,82.04,82.06,308024.0,74.4441,74.4623,74.4441,74.4623,308024.0
2021-07-01 14:00:00,82.06,82.06,82.05,82.06,65824.0,74.4623,74.4623,74.4532,74.4623,65824.0
2021-07-01 14:30:00,82.06,82.06,82.05,82.05,140015.0,74.4623,74.4623,74.4532,74.4532,140015.0
2021-07-01 15:00:00,82.06,82.06,82.05,82.06,100217.0,74.4623,74.4623,74.4532,74.4623,100217.0
2021-07-01 15:30:00,82.06,82.06,82.05,82.06,131296.0,74.4623,74.4623,74.4532,74.4623,131296.0
2021-07-02 09:30:00,82.1,82.1,82.07,82.09,121680.0,74.4986,74.4986,74.4713,74.4895,121680.0
2021-07-02 10:00:00,82.09,82.1,82.08,82.09,64689.0,74.4895,74.4986,74.4804,74.4895,64689.0
2021-07-02 10:30:00,82.09,82.1,82.09,82.1,38218.0,74.4895,74.4986,74.4895,74.4986,38218.0
2021-07-02 11:00:00,82.09,82.1,82.08,82.09,52823.0,74.4895,74.4986,74.4804,74.4895,52823.0
2021-07-02 11:30:00,82.09,82.1,82.09,82.09,77606.0,74.4895,74.4986,74.4895,74.4895,77606.0
2021-07-02 12:00:00,82.1,82.1,82.09,82.1,58570.0,74.4986,74.4986,74.4895,74.4986,58570.0
2021-07-02 12:30:00,82.09,82.1,82.09,82.1,99973.0,74.4895,74.4986,74.4895,74.4986,99973.0
2021-07-02 13:00:00,82.1,82.11,82.1,82.11,84672.0,74.4986,74.5076,74.4986,74.5076,84672.0
2021-07-02 13:30:00,82.11,82.11,82.1,82.1,93550.0,74.5076,74.5076,74.4986,74.4986,93550.0
2021-07-02 14:00:00,82.11,82.11,82.1,82.11,83173.0,74.5076,74.5076,74.4986,74.5076,83173.0
2021-07-02 14:30:00,82.11,82.11,82.1,82.1,73019.0,74.5076,74.5076,74.4986,74.4986,73019.0
2021-07-02 15:00:00,82.11,82.11,82.1,82.11,106125.0,74.5076,74.5076,74.4986,74.5076,106125.0
2021-07-02 15:30:00,82.11,82.11,82.1,82.11,112377.0,74.5076,74.5076,74.4986,74.5076,112377.0
2021-07-06 09:30:00,82.13,82.17,82.11,82.16,145180.0,74.5258,74.5621,74.5076,74.553,145180.0
2021-07-06 10:00:00,82.16,82.22,82.16,82.18,127906.0,74.553,74.6074,74.553,74.5711,127906.0
2021-07-06 10:30:00,82.18,82.2,82.18,82.19,168128.0,74.5711,74.5893,74.5711,74.5802,168128.0
2021-07-06 11:00:00,82.2,82.2,82.18,82.19,141020.0,74.5893,74.5893,74.5711,74.5802,141020.0
2021-07-06 11:30:00,82.18,82.19,82.17,82.17,75528.0,74.5711,74.5802,74.5621,74.5621,75528.0
2021-07-06 12:00:00,82.18,82.18,82.17,82.17,82247.0,74.5711,74.5711,74.5621,74.5621,82247.0
2021-07-06 12:30:00,82.17,82.18,82.17,82.17,44452.0,74.5621,74.5711,74.5621,74.5621,44452.0
2021-07-06 13:00:00,82.17,82.18,82.17,82.17,99964.0,74.5621,74.5711,74.5621,74.5621,99964.0
2021-07-06 13:30:00,82.17,82.18,82.17,82.17,111084.0,74.5621,74.5711,74.5621,74.5621,111084.0
2021-07-06 14:00:00,82.17,82.19,82.17,82.19,126165.0,74.5621,74.5802,74.5621,74.5802,126165.0
2021-07-06 14:30:00,82.19,82.19,82.18,82.19,76703.0,74.5802,74.5802,74.5711,74.5802,76703.0
2021-07-06 15:00:00,82.18,82.19,82.18,82.18,104505.0,74.5711,74.5802,74.5711,74.5711,104505.0
2021-07-06 15:30:00,82.18,82.2,82.18,82.2,151925.0,74.5711,74.5893,74.5711,74.5893,151925.0
2021-07-07 09:30:00,82.16,82.21,82.16,82.2,164217.0,74.553,74.5984,74.553,74.5893,164217.0
2021-07-07 10:00:00,82.2,82.22,82.2,82.22,64197.0,74.5893,74.6074,74.5893,74.6074,64197.0
2021-07-07 10:30:00,82.22,82.22,82.2,82.2,305591.0,74.6074,74.6074,74.5893,74.5893,305591.0
2021-07-07 11:00:00,82.2,82.21,82.19,82.2,197734.0,74.5893,74.5984,74.5802,74.5893,197734.0
2021-07-07 11:30:00,82.2,82.2,82.19,82.2,48744.0,74.5893,74.5893,74.5802,74.5893,48744.0
2021-07-07 12:00:00,82.2,82.21,82.19,82.2,37968.0,74.5893,74.5984,74.5802,74.5893,37968.0
2021-07-07 12:30:00,82.21,82.22,82.2,82.22,43546.0,74.5984,74.6074,74.5893,74.6074,43546.0
2021-07-07 13:00:00,82.21,82.22,82.2,82.2,69501.0,74.5984,74.6074,74.5893,74.5893,69501.0
2021-07-07 13:30:00,82.2,82.22,82.19,82.22,218249.0,74.5893,74.6074,74.5802,74.6074,218249.0
2021-07-07 14:00:00,82.21,82.22,82.2,82.22,134841.0,74.5984,74.6074,74.5893,74.6074,134841.0
2021-07-07 14:30:00,82.22,82.22,82.21,82.22,59868.0,74.6074,74.6074,74.5984,74.6074,59868.0
2021-07-07 15:00:00,82.22,82.22,82.21,82.22,56963.0,74.6074,74.6074,74.5984,74.6074,56963.0
2021-07-07 15:30:00,82.22,82.23,82.21,82.23,94965.0,74.6074,74.6165,74.5984,74.6165,94965.0
2021-07-08 09:30:00,82.25,82.28,82.23,82.28,125603.0,74.6347,74.6619,74.6165,74.6619,125603.0
2021-07-08 10:00:00,82.28,82.28,82.26,82.27,128539.0,74.6619,74.6619,74.6437,74.6528,128539.0
2021-07-08 10:30:00,82.27,82.3,82.26,82.29,117549.0,74.6528,74.68,74.6437,74.671,117549.0
2021-07-08 11:00:00,82.28,82.29,82.27,82.27,90504.0,74.6619,74.671,74.6528,74.6528,90504.0
2021-07-08 11:30:00,82.28,82.28,82.26,82.28,75110.0,74.6619,74.6619,74.6437,74.6619,75110.0
2021-07-08 12:00:00,82.28,82.28,82.27,82.28,79470.0,74.6619,74.6619,74.6528,74.6619,79470.0
2021-07-08 12:30:00,82.27,82.28,82.26,82.27,247823.0,74.6528,74.6619,74.6437,74.6528,247823.0
2021-07-08 13:00:00,82.26,82.28,82.26,82.28,51649.0,74.6437,74.6619,74.6437,74.6619,51649.0
2021-07-08 13:30:00,82.28,82.29,82.27,82.29,121355.0,74.6619,74.671,74.6528,74.671,121355.0
2021-07-08 14:00:00,82.29,82.29,82.27,82.28,599375.0,74.671,74.671,74.6528,74.6619,599375.0
2021-07-08 14:30:00,82.28,82.28,82.27,82.28,118971.0,74.6619,74.6619,74.6528,74.6619,118971.0
2021-07-08 15:00:00,82.28,82.29,82.27,82.28,107432.0,74.6619,74.671,74.6528,74.6619,107432.0
2021-07-08 15:30:00,82.29,82.29,82.28,82.29,115497.0,74.671,74.671,74.6619,74.671,115497.0
2021-07-09 09:30:00,82.25,82.26,82.22,82.23,146743.0,74.6347,74.6437,74.6074,74.6165,146743.0
2021-07-09 10:00:00,82.22,82.23,82.21,82.23,61606.0,74.6074,74.6165,74.5984,74.6165,61606.0
2021-07-09 10:30:00,82.23,82.23,82.22,82.22,46621.0,74.6165,74.6165,74.6074,74.6074,46621.0
2021-07-09 11:00:00,82.23,82.23,82.22,82.23,66268.0,74.6165,74.6165,74.6074,74.6165,66268.0
2021-07-09 11:30:00,82.22,82.23,82.22,82.22,51436.0,74.6074,74.6165,74.6074,74.6074,51436.0
2021-07-09 12:00:00,82.23,82.23,82.22,82.23,99685.0,74.6165,74.6165,74.6074,74.6165,99685.0
2021-07-09 12:30:00,82.23,82.23,82.22,82.22,146895.0,74.6165,74.6165,74.6074,74.6074,146895.0
2021-07-09 13:00:00,82.22,82.23,82.22,82.23,39887.0,74.6074,74.6165,74.6074,74.6165,39887.0
2021-07-09 13:30:00,82.23,82.23,82.22,82.22,61693.0,74.6165,74.6165,74.6074,74.6074,61693.0
2021-07-09 14:00:00,82.22,82.23,82.22,82.23,116005.0,74.6074,74.6165,74.6074,74.6165,116005.0
2021-07-09 14:30:00,82.23,82.23,82.22,82.22,173731.0,74.6165,74.6165,74.6074,74.6074,173731.0
2021-07-09 15:00:00,82.23,82.23,82.22,82.23,141783.0,74.6165,74.6165,74.6074,74.6165,141783.0
2021-07-09 15:30:00,82.23,82.23,82.21,82.22,252745.0,74.6165,74.6165,74.5984,74.6074,252745.0
2021-07-12 09:30:00,82.23,82.23,82.21,82.22,90971.0,74.6165,74.6165,74.5984,74.6074,90971.0
2021-07-12 10:00:00,82.22,82.22,82.21,82.21,93290.0,74.6074,74.6074,74.5984,74.5984,93290.0
2021-07-12 10:30:00,82.21,82.22,82.21,82.21,32525.0,74.5984,74.6074,74.5984,74.5984,32525.0
2021-07-12 11:00:00,82.21,82.22,82.19,82.2,57148.0,74.5984,74.6074,74.5802,74.5893,57148.0
2021-07-12 11:30:00,82.2,82.2,82.17,82.18,51170.0,74.5893,74.5893,74.5621,74.5711,51170.0
2021-07-12 12:00:00,82.17,82.18,82.17,82.17,45825.0,74.5621,74.5711,74.5621,74.5621,45825.0
2021-07-12 12:30:00,82.17,82.18,82.17,82.17,45719.0,74.5621,74.5711,74.5621,74.5621,45719.0
2021-07-12 13:00:00,82.17,82.19,82.17,82.19,113223.0,74.5621,74.5802,74.5621,74.5802,113223.0
2021-07-12 13:30:00,82.19,82.2,82.18,82.2,82646.0,74.5802,74.5893,74.5711,74.5893,82646.0
2021-07-12 14:00:00,82.2,82.2,82.19,82.2,98079.0,74.5893,74.5893,74.5802,74.5893,98079.0
2021-07-12 14:30:00,82.2,82.2,82.19,82.19,112995.0,74.5893,74.5893,74.5802,74.5802,112995.0
2021-07-12 15:00:00,82.2,82.2,82.19,82.19,165037.0,74.5893,74.5893,74.5802,74.5802,165037.0
2021-07-12 15:30:00,82.19,82.2,82.19,82.19,97143.0,74.5802,74.5893,74.5802,74.5802,97143.0
2021-07-13 09:30:00,82.16,82.17,82.13,82.14,176589.0,74.553,74.5621,74.5258,74.5349,176589.0
2021-07-13 10:00:00,82.14,82.14,82.12,82.13,109096.0,74.5349,74.5349,74.5167,74.5258,109096.0
2021-07-13 10:30:00,82.13,82.15,82.12,82.15,110498.0,74.5258,74.5439,74.5167,74.5439,110498.0
2021-07-13 11:00:00,82.15,82.15,82.13,82.14,98552.0,74.5439,74.5439,74.5258,74.5349,98552.0
2021-07-13 11:30:00,82.14,82.15,82.13,82.15,64844.0,74.5349,74.5439,74.5258,74.5439,64844.0
2021-07-13 12:00:00,82.15,82.15,82.14,82.14,74445.0,74.5439,74.5439,74.5349,74.5349,74445.0
2021-07-13 12:30:00,82.15,82.15,82.14,82.14,71301.0,74.5439,74.5439,74.5349,74.5349,71301.0
2021-07-13 13:00:00,82.15,82.15,82.11,82.12,189143.0,74.5439,74.5439,74.5076,74.5167,189143.0
2021-07-13 13:30:00,82.12,82.12,82.1,82.11,93547.0,74.5167,74.5167,74.4986,74.5076,93547.0
2021-07-13 14:00:00,82.11,82.12,82.1,82.12,87872.0,74.5076,74.5167,74.4986,74.5167,87872.0
2021-07-13 14:30:00,82.12,82.12,82.11,82.11,163987.0,74.5167,74.5167,74.5076,74.5076,163987.0
2021-07-13 15:00:00,82.11,82.12,82.11,82.11,81232.0,74.5076,74.5167,74.5076,74.5076,81232.0
2021-07-13 15:30:00,82.11,82.12,82.11,82.12,161548.0,74.5076,74.5167,74.5076,74.5167,161548.0
2021-07-14 09:30:00,82.17,82.17,82.11,82.17,64567.0,74.5621,74.5621,74.5076,74.5621,64567.0
2021-07-14 10:00:00,82.16,82.18,82.16,82.18,87948.0,74.553,74.5711,74.553,74.5711,87948.0
2021-07-14 10:30:00,82.17,82.19,82.17,82.17,110033.0,74.5621,74.5802,74.5621,74.5621,110033.0
2021-07-14 11:00:00,82.17,82.18,82.17,82.17,42061.0,74.5621,74.5711,74.5621,74.5621,42061.0
2021-07-14 11:30:00,82.17,82.18,82.17,82.17,83038.0,74.5621,74.5711,74.5621,74.5621,83038.0
2021-07-14 12:00:00,82.17,82.18,82.17,82.17,51967.0,74.5621,74.5711,74.5621,74.5621,51967.0
2021-07-14 12:30:00,82.17,82.18,82.16,82.17,60653.0,74.5621,74.5711,74.553,74.5621,60653.0
2021-07-14 13:00:00,82.17,82.18,82.17,82.17,88495.0,74.5621,74.5711,74.5621,74.5621,88495.0
2021-07-14 13:30:00,82.18,82.18,82.16,82.17,56367.0,74.5711,74.5711,74.553,74.5621,56367.0
2021-07-14 14:00:00,82.17,82.18,82.16,82.17,83519.0,74.5621,74.5711,74.553,74.5621,83519.0
2021-07-14 14:30:00,82.18,82.18,82.17,82.18,78411.0,74.5711,74.5711,74.5621,74.5711,78411.0
2021-07-14 15:00:00,82.18,82.18,82.17,82.18,260368.0,74.5711,74.5711,74.5621,74.5711,260368.0
2021-07-14 15:30:00,82.18,82.19,82.17,82.18,132612.0,74.5711,74.5802,74.5621,74.5711,132612.0
2021-07-15 09:30:00,82.22,82.22,82.2,82.21,201152.0,74.6074,74.6074,74.5893,74.5984,201152.0
2021-07-15 10:00:00,82.2,82.21,82.17,82.17,144349.0,74.5893,74.5984,74.5621,74.5621,144349.0
2021-07-15 10:30:00,82.17,82.18,82.16,82.17,100376.0,74.5621,74.5711,74.553,74.5621,100376.0
2021-07-15 11:00:00,82.17,82.19,82.16,82.19,303450.0,74.5621,74.5802,74.553,74.5802,303450.0
2021-07-15 11:30:00,82.19,82.19,82.16,82.17,220670.0,74.5802,74.5802,74.553,74.5621,220670.0
2021-07-15 12:00:00,82.16,82.17,82.16,82.17,194103.0,74.553,74.5621,74.553,74.5621,194103.0
2021-07-15 12:30:00,82.17,82.17,82.16,82.17,133207.0,74.5621,74.5621,74.553,74.5621,133207.0
2021-07-15 13:00:00,82.16,82.2,82.16,82.2,109012.0,74.553,74.5893,74.553,74.5893,109012.0
2021-07-15 13:30:00,82.19,82.21,82.19,82.2,78758.0,74.5802,74.5984,74.5802,74.5893,78758.0
2021-07-15 14:00:00,82.2,82.21,82.19,82.2,129619.0,74.5893,74.5984,74.5802,74.5893,129619.0
2021-07-15 14:30:00,82.2,82.21,82.19,82.2,53870.0,74.5893,74.5984,74.5802,74.5893,53870.0
2021-07-15 15:00:00,82.2,82.21,82.2,82.2,53721.0,74.5893,74.5984,74.5893,74.5893,53721.0
2021-07-15 15:30:00,82.21,82.21,82.19,82.2,131207.0,74.5984,74.5984,74.5802,74.5893,131207.0
2021-07-16 09:30:00,82.14,82.26,82.13,82.15,116922.0,74.5349,74.6437,74.5258,74.5439,116922.0
2021-07-16 10:00:00,82.15,82.18,82.15,82.17,100057.0,74.5439,74.5711,74.5439,74.5621,100057.0
2021-07-16 10:30:00,82.17,82.19,82.17,82.18,89233.0,74.5621,74.5802,74.5621,74.5711,89233.0
2021-07-16 11:00:00,82.17,82.18,82.17,82.17,58694.0,74.5621,74.5711,74.5621,74.5621,58694.0
2021-07-16 11:30:00,82.17,82.18,82.17,82.18,34595.0,74.5621,74.5711,74.5621,74.5711,34595.0
2021-07-16 12:00:00,82.17,82.19,82.17,82.19,188432.0,74.5621,74.5802,74.5621,74.5802,188432.0
2021-07-16 12:30:00,82.19,82.19,82.18,82.18,293153.0,74.5802,74.5802,74.5711,74.5711,293153.0
2021-07-16 13:00:00,82.18,82.2,82.18,82.2,82439.0,74.5711,74.5893,74.5711,74.5893,82439.0
2021-07-16 13:30:00,82.2,82.2,82.19,82.2,91324.0,74.5893,74.5893,74.5802,74.5893,91324.0
2021-07-16 14:00:00,82.2,82.2,82.18,82.19,100865.0,74.5893,74.5893,74.5711,74.5802,100865.0
2021-07-16 14:30:00,82.19,82.2,82.18,82.2,83222.0,74.5802,74.5893,74.5711,74.5893,83222.0
2021-07-16 15:00:00,82.2,82.2,82.19,82.19,96643.0,74.5893,74.5893,74.5802,74.5802,96643.0
2021-07-16 15:30:00,82.19,82.2,82.18,82.19,88095.0,74.5802,74.5893,74.5711,74.5802,88095.0
2021-07-19 09:30:00,82.29,82.34,82.25,82.3,98716.0,74.671,74.7163,74.6347,74.68,98716.0
2021-07-19 10:00:00,82.3,82.36,82.29,82.34,103510.0,74.68,74.7345,74.671,74.7163,103510.0
2021-07-19 10:30:00,82.34,82.35,82.31,82.32,153994.0,74.7163,74.7254,74.6891,74.6982,153994.0
2021-07-19 11:00:00,82.31,82.33,82.29,82.3,438474.0,74.6891,74.7073,74.671,74.68,438474.0
2021-07-19 11:30:00,82.3,82.3,82.28,82.29,59074.0,74.68,74.68,74.6619,74.671,59074.0
2021-07-19 12:00:00,82.29,82.31,82.28,82.31,91412.0,74.671,74.6891,74.6619,74.6891,91412.0
2021-07-19 12:30:00,82.31,82.32,82.3,82.32,68229.0,74.6891,74.6982,74.68,74.6982,68229.0
2021-07-19 13:00:00,82.31,82.32,82.3,82.31,70718.0,74.6891,74.6982,74.68,74.6891,70718.0
2021-07-19 13:30:00,82.31,82.31,82.3,82.31,687831.0,74.6891,74.6891,74.68,74.6891,687831.0
2021-07-19 14:00:00,82.31,82.31,82.29,82.3,377479.0,74.6891,74.6891,74.671,74.68,377479.0
2021-07-19 14:30:00,82.3,82.3,82.29,82.3,68044.0,74.68,74.68,74.671,74.68,68044.0
2021-07-19 15:00:00,82.3,82.32,82.29,82.31,137393.0,74.68,74.6982,74.671,74.6891,137393.0
2021-07-19 15:30:00,82.31,82.32,82.29,82.29,202460.0,74.6891,74.6982,74.671,74.671,202460.0
2021-07-20 09:30:00,82.4,82.41,82.35,82.37,106114.0,74.7708,74.7799,74.7254,74.7436,106114.0
2021-07-20 10:00:00,82.37,82.38,82.34,82.35,83129.0,74.7436,74.7526,74.7163,74.7254,83129.0
2021-07-20 10:30:00,82.35,82.36,82.32,82.33,182306.0,74.7254,74.7345,74.6982,74.7073,182306.0
2021-07-20 11:00:00,82.33,82.34,82.31,82.33,571669.0,74.7073,74.7163,74.6891,74.7073,571669.0
2021-07-20 11:30:00,82.32,82.33,82.32,82.33,62676.0,74.6982,74.7073,74.6982,74.7073,62676.0
2021-07-20 12:00:00,82.33,82.35,82.32,82.34,95951.0,74.7073,74.7254,74.6982,74.7163,95951.0
2021-07-20 12:30:00,82.34,82.35,82.33,82.34,179045.0,74.7163,74.7254,74.7073,74.7163,179045.0
2021-07-20 13:00:00,82.34,82.35,82.33,82.35,1196378.0,74.7163,74.7254,74.7073,74.7254,1196378.0
2021-07-20 13:30:00,82.35,82.36,82.34,82.36,319651.0,74.7254,74.7345,74.7163,74.7345,319651.0
2021-07-20 14:00:00,82.36,82.36,82.35,82.35,172172.0,74.7345,74.7345,74.7254,74.7254,172172.0
2021-07-20 14:30:00,82.35,82.36,82.34,82.35,180559.0,74.7254,74.7345,74.7163,74.7254,180559.0
2021-07-20 15:00:00,82.35,82.35,82.33,82.34,153290.0,74.7254,74.7254,74.7073,74.7163,153290.0
2021-07-20 15:30:00,82.33,82.34,82.32,82.33,1058833.0,74.7073,74.7163,74.6982,74.7073,1058833.0
2021-07-21 09:30:00,82.29,82.31,82.25,82.3,119998.0,74.671,74.6891,74.6347,74.68,119998.0
2021-07-21 10:00:00,82.3,82.32,82.29,82.31,66525.0,74.68,74.6982,74.671,74.6891,66525.0
2021-07-21 10:30:00,82.31,82.32,82.28,82.28,74739.0,74.6891,74.6982,74.6619,74.6619,74739.0
2021-07-21 11:00:00,82.28,82.3,82.28,82.3,70904.0,74.6619,74.68,74.6619,74.68,70904.0
2021-07-21 11:30:00,82.3,82.31,82.29,82.31,42484.0,74.68,74.6891,74.671,74.6891,42484.0
2021-07-21 12:00:00,82.3,82.31,82.29,82.3,39642.0,74.68,74.6891,74.671,74.68,39642.0
2021-07-21 12:30:00,82.3,82.3,82.29,82.3,58426.0,74.68,74.68,74.671,74.68,58426.0
2021-07-21 13:00:00,82.3,82.3,82.27,82.3,172294.0,74.68,74.68,74.6528,74.68,172294.0
2021-07-21 13:30:00,82.3,82.3,82.28,82.29,82568.0,74.68,74.68,74.6619,74.671,82568.0
2021-07-21 14:00:00,82.29,82.29,82.28,82.29,76126.0,74.671,74.671,74.6619,74.671,76126.0
2021-07-21 14:30:00,82.28,82.29,82.28,82.28,63832.0,74.6619,74.671,74.6619,74.6619,63832.0
2021-07-21 15:00:00,82.29,82.29,82.28,82.29,1034865.0,74.671,74.671,74.6619,74.671,1034865.0
2021-07-21 15:30:00,82.29,82.29,82.27,82.28,196182.0,74.671,74.671,74.6528,74.6619,196182.0
2021-07-22 09:30:00,82.26,82.31,82.26,82.3,160664.0,74.6437,74.6891,74.6437,74.68,160664.0
2021-07-22 10:00:00,82.31,82.32,82.3,82.31,63825.0,74.6891,74.6982,74.68,74.6891,63825.0
2021-07-22 10:30:00,82.31,82.32,82.3,82.32,101338.0,74.6891,74.6982,74.68,74.6982,101338.0
2021-07-22 11:00:00,82.31,82.33,82.31,82.32,91953.0,74.6891,74.7073,74.6891,74.6982,91953.0
2021-07-22 11:30:00,82.33,82.33,82.32,82.33,66148.0,74.7073,74.7073,74.6982,74.7073,66148.0
2021-07-22 12:00:00,82.32,82.33,82.32,82.33,129155.0,74.6982,74.7073,74.6982,74.7073,129155.0
2021-07-22 12:30:00,82.33,82.33,82.32,82.33,163112.0,74.7073,74.7073,74.6982,74.7073,163112.0
2021-07-22 13:00:00,82.33,82.33,82.31,82.31,138803.0,74.7073,74.7073,74.6891,74.6891,138803.0
2021-07-22 13:30:00,82.31,82.33,82.31,82.33,200977.0,74.6891,74.7073,74.6891,74.7073,200977.0
2021-07-22 14:00:00,82.33,82.33,82.32,82.32,114197.0,74.7073,74.7073,74.6982,74.6982,114197.0
2021-07-22 14:30:00,82.32,82.33,82.32,82.33,107669.0,74.6982,74.7073,74.6982,74.7073,107669.0
2021-07-22 15:00:00,82.33,82.33,82.32,82.33,119799.0,74.7073,74.7073,74.6982,74.7073,119799.0
2021-07-22 15:30:00,82.33,82.34,82.32,82.32,1973113.0,74.7073,74.7163,74.6982,74.6982,1973113.0
2021-07-23 09:30:00,82.27,82.32,82.27,82.32,127228.0,74.6528,74.6982,74.6528,74.6982,127228.0
2021-07-23 10:00:00,82.32,82.32,82.31,82.32,105039.0,74.6982,74.6982,74.6891,74.6982,105039.0
2021-07-23 10:30:00,82.31,82.32,82.3,82.31,62227.0,74.6891,74.6982,74.68,74.6891,62227.0
2021-07-23 11:00:00,82.31,82.32,82.31,82.31,171258.0,74.6891,74.6982,74.6891,74.6891,171258.0
2021-07-23 11:30:00,82.31,82.32,82.31,82.31,76061.0,74.6891,74.6982,74.6891,74.6891,76061.0
2021-07-23 12:00:00,82.31,82.33,82.31,82.33,107186.0,74.6891,74.7073,74.6891,74.7073,107186.0
2021-07-23 12:30:00,82.33,82.33,82.32,82.33,69999.0,74.7073,74.7073,74.6982,74.7073,69999.0
2021-07-23 13:00:00,82.32,82.33,82.32,82.33,67681.0,74.6982,74.7073,74.6982,74.7073,67681.0
2021-07-23 13:30:00,82.33,82.33,82.32,82.33,102313.0,74.7073,74.7073,74.6982,74.7073,102313.0
2021-07-23 14:00:00,82.33,82.33,82.32,82.33,112440.0,74.7073,74.7073,74.6982,74.7073,112440.0
2021-07-23 14:30:00,82.33,82.33,82.32,82.33,73224.0,74.7073,74.7073,74.6982,74.7073,73224.0
2021-07-23 15:00:00,82.33,82.33,82.32,82.33,82124.0,74.7073,74.7073,74.6982,74.7073,82124.0
2021-07-23 15:30:00,82.33,82.35,82.32,82.34,13448246.0,74.7073,74.7254,74.6982,74.7163,13448246.0
2021-07-26 09:30:00,82.31,82.33,82.31,82.33,92990.0,74.6891,74.7073,74.6891,74.7073,92990.0
2021-07-26 10:00:00,82.33,82.33,82.31,82.31,202686.0,74.7073,74.7073,74.6891,74.6891,202686.0
2021-07-26 10:30:00,82.31,82.34,82.31,82.33,316376.0,74.6891,74.7163,74.6891,74.7073,316376.0
2021-07-26 11:00:00,82.33,82.33,82.31,82.31,343019.0,74.7073,74.7073,74.6891,74.6891,343019.0
2021-07-26 11:30:00,82.32,82.33,82.31,82.33,187517.0,74.6982,74.7073,74.6891,74.7073,187517.0
2021-07-26 12:00:00,82.33,82.33,82.32,82.33,135281.0,74.7073,74.7073,74.6982,74.7073,135281.0
2021-07-26 12:30:00,82.33,82.33,82.32,82.32,304688.0,74.7073,74.7073,74.6982,74.6982,304688.0
2021-07-26 13:00:00,82.33,82.33,82.32,82.33,299989.0,74.7073,74.7073,74.6982,74.7073,299989.0
2021-07-26 13:30:00,82.32,82.33,82.3,82.32,341849.0,74.6982,74.7073,74.68,74.6982,341849.0
2021-07-26 14:00:00,82.31,82.32,82.31,82.31,74545.0,74.6891,74.6982,74.6891,74.6891,74545.0
2021-07-26 14:30:00,82.31,82.32,82.31,82.31,173258.0,74.6891,74.6982,74.6891,74.6891,173258.0
2021-07-26 15:00:00,82.31,82.32,82.31,82.31,260514.0,74.6891,74.6982,74.6891,74.6891,260514.0
2021-07-26 15:30:00,82.32,82.32,82.31,82.31,14817535.0,74.6982,74.6982,74.6891,74.6891,14817535.0
2021-07-27 09:30:00,82.36,82.36,82.34,82.34,79937.0,74.7345,74.7345,74.7163,74.7163,79937.0
2021-07-27 10:00:00,82.34,82.35,82.32,82.33,141730.0,74.7163,74.7254,74.6982,74.7073,141730.0
2021-07-27 10:30:00,82.33,82.34,82.32,82.34,103546.0,74.7073,74.7163,74.6982,74.7163,103546.0
2021-07-27 11:00:00,82.33,82.34,82.32,82.33,69020.0,74.7073,74.7163,74.6982,74.7073,69020.0
2021-07-27 11:30:00,82.33,82.34,82.32,82.33,129818.0,74.7073,74.7163,74.6982,74.7073,129818.0
2021-07-27 12:00:00,82.34,82.34,82.33,82.34,92017.0,74.7163,74.7163,74.7073,74.7163,92017.0
2021-07-27 12:30:00,82.34,82.34,82.33,82.34,93688.0,74.7163,74.7163,74.7073,74.7163,93688.0
2021-07-27 13:00:00,82.34,82.34,82.33,82.34,128558.0,74.7163,74.7163,74.7073,74.7163,128558.0
2021-07-27 13:30:00,82.34,82.34,82.33,82.33,164131.0,74.7163,74.7163,74.7073,74.7073,164131.0
2021-07-27 14:00:00,82.33,82.34,82.33,82.34,151523.0,74.7073,74.7163,74.7073,74.7163,151523.0
2021-07-27 14:30:00,82.34,82.34,82.33,82.34,99975.0,74.7163,74.7163,74.7073,74.7163,99975.0
2021-07-27 15:00:00,82.34,82.35,82.33,82.34,210481.0,74.7163,74.7254,74.7073,74.7163,210481.0
2021-07-27 15:30:00,82.34,82.35,82.34,82.34,9223446.0,74.7163,74.7254,74.7163,74.7163,9223446.0
2021-07-28 09:30:00,82.35,82.35,82.33,82.33,85952.0,74.7254,74.7254,74.7073,74.7073,85952.0
2021-07-28 10:00:00,82.34,82.34,82.33,82.34,76734.0,74.7163,74.7163,74.7073,74.7163,76734.0
2021-07-28 10:30:00,82.34,82.35,82.33,82.35,92555.0,74.7163,74.7254,74.7073,74.7254,92555.0
2021-07-28 11:00:00,82.35,82.35,82.34,82.35,65671.0,74.7254,74.7254,74.7163,74.7254,65671.0
2021-07-28 11:30:00,82.34,82.35,82.34,82.35,69002.0,74.7163,74.7254,74.7163,74.7254,69002.0
2021-07-28 12:00:00,82.35,82.36,82.35,82.36,66300.0,74.7254,74.7345,74.7254,74.7345,66300.0
2021-07-28 12:30:00,82.36,82.36,82.35,82.36,46229.0,74.7345,74.7345,74.7254,74.7345,46229.0
2021-07-28 13:00:00,82.36,82.37,82.35,82.37,132015.0,74.7345,74.7436,74.7254,74.7436,132015.0
2021-07-28 13:30:00,82.37,82.37,82.35,82.35,101900.0,74.7436,74.7436,74.7254,74.7254,101900.0
2021-07-28 14:00:00,82.36,82.36,82.29,82.31,233687.0,74.7345,74.7345,74.671,74.6891,233687.0
2021-07-28 14:30:00,82.32,82.33,82.28,82.33,197350.0,74.6982,74.7073,74.6619,74.7073,197350.0
2021-07-28 15:00:00,82.33,82.36,82.31,82.35,174682.0,74.7073,74.7345,74.6891,74.7254,174682.0
2021-07-28 15:30:00,82.36,82.39,82.35,82.39,19395829.0,74.7345,74.7617,74.7254,74.7617,19395829.0
2021-07-29 09:30:00,82.33,82.34,82.31,82.33,212831.0,74.7073,74.7163,74.6891,74.7073,212831.0
2021-07-29 10:00:00,82.33,82.34,82.32,82.34,63043.0,74.7073,74.7163,74.6982,74.7163,63043.0
2021-07-29 10:30:00,82.34,82.34,82.32,82.33,139850.0,74.7163,74.7163,74.6982,74.7073,139850.0
2021-07-29 11:00:00,82.33,82.36,82.32,82.35,225114.0,74.7073,74.7345,74.6982,74.7254,225114.0
2021-07-29 11:30:00,82.35,82.35,82.34,82.34,148482.0,74.7254,74.7254,74.7163,74.7163,148482.0
2021-07-29 12:00:00,82.34,82.35,82.34,82.34,57598.0,74.7163,74.7254,74.7163,74.7163,57598.0
2021-07-29 12:30:00,82.34,82.35,82.34,82.35,123886.0,74.7163,74.7254,74.7163,74.7254,123886.0
2021-07-29 13:00:00,82.34,82.35,82.33,82.34,238420.0,74.7163,74.7254,74.7073,74.7163,238420.0
2021-07-29 13:30:00,82.34,82.34,82.33,82.34,91984.0,74.7163,74.7163,74.7073,74.7163,91984.0
2021-07-29 14:00:00,82.34,82.34,82.33,82.34,315103.0,74.7163,74.7163,74.7073,74.7163,315103.0
2021-07-29 14:30:00,82.34,82.35,82.33,82.34,277468.0,74.7163,74.7254,74.7073,74.7163,277468.0
2021-07-29 15:00:00,82.34,82.35,82.34,82.34,254093.0,74.7163,74.7254,74.7163,74.7163,254093.0
2021-07-29 15:30:00,82.34,82.35,82.33,82.33,211134.0,74.7163,74.7254,74.7073,74.7073,211134.0
2021-07-30 09:30:00,82.35,82.37,82.33,82.36,66526.0,74.7254,74.7436,74.7073,74.7345,66526.0
2021-07-30 10:00:00,82.36,82.38,82.35,82.36,76366.0,74.7345,74.7526,74.7254,74.7345,76366.0
2021-07-30 10:30:00,82.36,82.38,82.36,82.38,72912.0,74.7345,74.7526,74.7345,74.7526,72912.0
2021-07-30 11:00:00,82.37,82.38,82.37,82.38,120248.0,74.7436,74.7526,74.7436,74.7526,120248.0
2021-07-30 11:30:00,82.38,82.38,82.37,82.38,50649.0,74.7526,74.7526,74.7436,74.7526,50649.0
2021-07-30 12:00:00,82.38,82.39,82.37,82.39,77134.0,74.7526,74.7617,74.7436,74.7617,77134.0
2021-07-30 12:30:00,82.39,82.39,82.38,82.38,65497.0,74.7617,74.7617,74.7526,74.7526,65497.0
2021-07-30 13:00:00,82.38,82.39,82.38,82.39,68784.0,74.7526,74.7617,74.7526,74.7617,68784.0
2021-07-30 13:30:00,82.39,82.39,82.38,82.38,142998.0,74.7617,74.7617,74.7526,74.7526,142998.0
2021-07-30 14:00:00,82.39,82.39,82.38,82.38,341254.0,74.7617,74.7617,74.7526,74.7526,341254.0
2021-07-30 14:30:00,82.39,82.39,82.37,82.38,109602.0,74.7617,74.7617,74.7436,74.7526,109602.0
2021-07-30 15:00:00,82.38,82.38,82.37,82.38,377554.0,74.7526,74.7526,74.7436,74.7526,377554.0
2021-07-30 15:30:00,82.37,82.39,82.37,82.39,289328.0,74.7436,74.7617,74.7436,74.7617,289328.0
2021-08-02 09:30:00,82.36,82.37,82.33,82.34,138877.0,74.7994,74.8085,74.7722,74.7813,138877.0
2021-08-02 10:00:00,82.34,82.38,82.34,82.36,165168.0,74.7813,74.8176,74.7813,74.7994,165168.0
2021-08-02 10:30:00,82.36,82.37,82.36,82.36,43694.0,74.7994,74.8085,74.7994,74.7994,43694.0
2021-08-02 11:00:00,82.37,82.38,82.36,82.38,84547.0,74.8085,74.8176,74.7994,74.8176,84547.0
2021-08-02 11:30:00,82.38,82.39,82.37,82.39,73529.0,74.8176,74.8267,74.8085,74.8267,73529.0
2021-08-02 12:00:00,82.39,82.4,82.38,82.4,55125.0,74.8267,74.8358,74.8176,74.8358,55125.0
2021-08-02 12:30:00,82.4,82.4,82.38,82.38,75470.0,74.8358,74.8358,74.8176,74.8176,75470.0
2021-08-02 13:00:00,82.38,82.39,82.38,82.38,47336.0,74.8176,74.8267,74.8176,74.8176,47336.0
2021-08-02 13:30:00,82.38,82.39,82.37,82.38,81095.0,74.8176,74.8267,74.8085,74.8176,81095.0
2021-08-02 14:00:00,82.38,82.38,82.36,82.37,204493.0,74.8176,74.8176,74.7994,74.8085,204493.0
2021-08-02 14:30:00,82.37,82.38,82.36,82.38,380680.0,74.8085,74.8176,74.7994,74.8176,380680.0
2021-08-02 15:00:00,82.38,82.38,82.36,82.37,131694.0,74.8176,74.8176,74.7994,74.8085,131694.0
2021-08-02 15:30:00,82.37,82.38,82.36,82.38,374685.0,74.8085,74.8176,74.7994,74.8176,374685.0
2021-08-03 09:30:00,82.39,82.42,82.37,82.42,194637.0,74.8267,74.8539,74.8085,74.8539,194637.0
2021-08-03 10:00:00,82.41,82.42,82.38,82.4,144335.0,74.8449,74.8539,74.8176,74.8358,144335.0
2021-08-03 10:30:00,82.4,82.4,82.39,82.39,43253.0,74.8358,74.8358,74.8267,74.8267,43253.0
2021-08-03 11:00:00,82.4,82.4,82.38,82.39,236420.0,74.8358,74.8358,74.8176,74.8267,236420.0
2021-08-03 11:30:00,82.39,82.4,82.38,82.39,76687.0,74.8267,74.8358,74.8176,74.8267,76687.0
2021-08-03 12:00:00,82.39,82.39,82.38,82.39,208754.0,74.8267,74.8267,74.8176,74.8267,208754.0
2021-08-03 12:30:00,82.39,82.39,82.38,82.39,87952.0,74.8267,74.8267,74.8176,74.8267,87952.0
2021-08-03 13:00:00,82.39,82.4,82.38,82.4,93451.0,74.8267,74.8358,74.8176,74.8358,93451.0
2021-08-03 13:30:00,82.4,82.4,82.38,82.38,64968.0,74.8358,74.8358,74.8176,74.8176,64968.0
2021-08-03 14:00:00,82.39,82.39,82.38,82.39,207381.0,74.8267,74.8267,74.8176,74.8267,207381.0
2021-08-03 14:30:00,82.39,82.39,82.38,82.39,83712.0,74.8267,74.8267,74.8176,74.8267,83712.0
2021-08-03 15:00:00,82.39,82.39,82.38,82.39,129174.0,74.8267,74.8267,74.8176,74.8267,129174.0
2021-08-03 15:30:00,82.38,82.4,82.38,82.38,82852.0,74.8176,74.8358,74.8176,74.8176,82852.0
2021-08-04 09:30:00,82.44,82.45,82.42,82.43,108173.0,74.8721,74.8812,74.8539,74.863,108173.0
2021-08-04 10:00:00,82.43,82.43,82.3,82.3,152962.0,74.863,74.863,74.745,74.745,152962.0
2021-08-04 10:30:00,82.31,82.33,82.3,82.33,491527.0,74.754,74.7722,74.745,74.7722,491527.0
2021-08-04 11:00:00,82.33,82.34,82.31,82.31,96384.0,74.7722,74.7813,74.754,74.754,96384.0
2021-08-04 11:30:00,82.32,82.35,82.31,82.35,89215.0,74.7631,74.7904,74.754,74.7904,89215.0
2021-08-04 12:00:00,82.36,82.36,82.32,82.33,164743.0,74.7994,74.7994,74.7631,74.7722,164743.0
2021-08-04 12:30:00,82.34,82.34,82.32,82.33,100861.0,74.7813,74.7813,74.7631,74.7722,100861.0
2021-08-04 13:00:00,82.34,82.35,82.33,82.35,130534.0,74.7813,74.7904,74.7722,74.7904,130534.0
2021-08-04 13:30:00,82.34,82.35,82.34,82.35,63908.0,74.7813,74.7904,74.7813,74.7904,63908.0
2021-08-04 14:00:00,82.34,82.35,82.34,82.34,102809.0,74.7813,74.7904,74.7813,74.7813,102809.0
2021-08-04 14:30:00,82.34,82.35,82.33,82.34,95789.0,74.7813,74.7904,74.7722,74.7813,95789.0
2021-08-04 15:00:00,82.34,82.35,82.33,82.34,109608.0,74.7813,74.7904,74.7722,74.7813,109608.0
2021-08-04 15:30:00,82.34,82.35,82.34,82.34,137544.0,74.7813,74.7904,74.7813,74.7813,137544.0
2021-08-05 09:30:00,82.3,82.35,82.26,82.27,743592.0,74.745,74.7904,74.7086,74.7177,743592.0
2021-08-05 10:00:00,82.26,82.28,82.25,82.27,170255.0,74.7086,74.7268,74.6995,74.7177,170255.0
2021-08-05 10:30:00,82.27,82.27,82.25,82.26,77831.0,74.7177,74.7177,74.6995,74.7086,77831.0
2021-08-05 11:00:00,82.26,82.26,82.24,82.25,51513.0,74.7086,74.7086,74.6905,74.6995,51513.0
2021-08-05 11:30:00,82.24,82.25,82.24,82.25,147668.0,74.6905,74.6995,74.6905,74.6995,147668.0
2021-08-05 12:00:00,82.25,82.26,82.24,82.26,55167.0,74.6995,74.7086,74.6905,74.7086,55167.0
2021-08-05 12:30:00,82.26,82.27,82.25,82.27,64910.0,74.7086,74.7177,74.6995,74.7177,64910.0
2021-08-05 13:00:00,82.27,82.27,82.26,82.27,433246.0,74.7177,74.7177,74.7086,74.7177,433246.0
2021-08-05 13:30:00,82.26,82.27,82.26,82.27,147790.0,74.7086,74.7177,74.7086,74.7177,147790.0
2021-08-05 14:00:00,82.27,82.27,82.26,82.27,80223.0,74.7177,74.7177,74.7086,74.7177,80223.0
2021-08-05 14:30:00,82.27,82.27,82.26,82.26,59401.0,74.7177,74.7177,74.7086,74.7086,59401.0
2021-08-05 15:00:00,82.26,82.27,82.26,82.27,70107.0,74.7086,74.7177,74.7086,74.7177,70107.0
2021-08-05 15:30:00,82.27,82.27,82.26,82.26,90276.0,74.7177,74.7177,74.7086,74.7086,90276.0
2021-08-06 09:30:00,82.2,82.25,82.15,82.19,251775.0,74.6541,74.6995,74.6087,74.6451,251775.0
2021-08-06 10:00:00,82.19,82.2,82.18,82.19,313575.0,74.6451,74.6541,74.636,74.6451,313575.0
2021-08-06 10:30:00,82.2,82.2,82.18,82.19,105430.0,74.6541,74.6541,74.636,74.6451,105430.0
2021-08-06 11:00:00,82.19,82.19,82.18,82.18,98517.0,74.6451,74.6451,74.636,74.636,98517.0
2021-08-06 11:30:00,82.19,82.2,82.18,82.2,76572.0,74.6451,74.6541,74.636,74.6541,76572.0
2021-08-06 12:00:00,82.2,82.2,82.19,82.2,47959.0,74.6541,74.6541,74.6451,74.6541,47959.0
2021-08-06 12:30:00,82.19,82.2,82.19,82.2,52924.0,74.6451,74.6541,74.6451,74.6541,52924.0
2021-08-06 13:00:00,82.2,82.2,82.18,82.18,290804.0,74.6541,74.6541,74.636,74.636,290804.0
2021-08-06 13:30:00,82.19,82.19,82.18,82.19,252850.0,74.6451,74.6451,74.636,74.6451,252850.0
2021-08-06 14:00:00,82.19,82.19,82.18,82.19,95295.0,74.6451,74.6451,74.636,74.6451,95295.0
2021-08-06 14:30:00,82.19,82.19,82.18,82.18,109921.0,74.6451,74.6451,74.636,74.636,109921.0
2021-08-06 15:00:00,82.19,82.19,82.18,82.19,81092.0,74.6451,74.6451,74.636,74.6451,81092.0
2021-08-06 15:30:00,82.19,82.19,82.17,82.18,128431.0,74.6451,74.6451,74.6269,74.636,128431.0
2021-08-09 09:30:00,82.21,82.23,82.18,82.2,109736.0,74.6632,74.6814,74.636,74.6541,109736.0
2021-08-09 10:00:00,82.2,82.2,82.17,82.19,880753.0,74.6541,74.6541,74.6269,74.6451,880753.0
2021-08-09 10:30:00,82.19,82.19,82.14,82.15,456467.0,74.6451,74.6451,74.5996,74.6087,456467.0
2021-08-09 11:00:00,82.15,82.16,82.14,82.15,162083.0,74.6087,74.6178,74.5996,74.6087,162083.0
2021-08-09 11:30:00,82.16,82.17,82.14,82.16,172442.0,74.6178,74.6269,74.5996,74.6178,172442.0
2021-08-09 12:00:00,82.16,82.16,82.14,82.16,125864.0,74.6178,74.6178,74.5996,74.6178,125864.0
2021-08-09 12:30:00,82.16,82.16,82.14,82.15,187627.0,74.6178,74.6178,74.5996,74.6087,187627.0
2021-08-09 13:00:00,82.14,82.15,82.13,82.14,273754.0,74.5996,74.6087,74.5906,74.5996,273754.0
2021-08-09 13:30:00,82.14,82.14,82.13,82.14,184027.0,74.5996,74.5996,74.5906,74.5996,184027.0
2021-08-09 14:00:00,82.14,82.15,82.13,82.15,297747.0,74.5996,74.6087,74.5906,74.6087,297747.0
2021-08-09 14:30:00,82.15,82.16,82.14,82.15,628887.0,74.6087,74.6178,74.5996,74.6087,628887.0
2021-08-09 15:00:00,82.15,82.15,82.14,82.14,136347.0,74.6087,74.6087,74.5996,74.5996,136347.0
2021-08-09 15:30:00,82.15,82.15,82.12,82.12,313468.0,74.6087,74.6087,74.5815,74.5815,313468.0
2021-08-10 09:30:00,82.16,82.16,82.11,82.12,520348.0,74.6178,74.6178,74.5724,74.5815,520348.0
2021-08-10 10:00:00,82.13,82.13,82.1,82.11,104461.0,74.5906,74.5906,74.5633,74.5724,104461.0
2021-08-10 10:30:00,82.11,82.12,82.1,82.11,280176.0,74.5724,74.5815,74.5633,74.5724,280176.0
2021-08-10 11:00:00,82.11,82.12,82.1,82.11,79417.0,74.5724,74.5815,74.5633,74.5724,79417.0
2021-08-10 11:30:00,82.11,82.11,82.1,82.11,683699.0,74.5724,74.5724,74.5633,74.5724,683699.0
2021-08-10 12:00:00,82.11,82.11,82.1,82.11,205979.0,74.5724,74.5724,74.5633,74.5724,205979.0
2021-08-10 12:30:00,82.11,82.11,82.09,82.09,109707.0,74.5724,74.5724,74.5542,74.5542,109707.0
2021-08-10 13:00:00,82.09,82.1,82.09,82.09,61740.0,74.5542,74.5633,74.5542,74.5542,61740.0
2021-08-10 13:30:00,82.09,82.1,82.09,82.1,230010.0,74.5542,74.5633,74.5542,74.5633,230010.0
2021-08-10 14:00:00,82.09,82.1,82.09,82.09,270392.0,74.5542,74.5633,74.5542,74.5542,270392.0
2021-08-10 14:30:00,82.1,82.1,82.08,82.09,64138.0,74.5633,74.5633,74.5451,74.5542,64138.0
2021-08-10 15:00:00,82.09,82.09,82.07,82.08,108195.0,74.5542,74.5542,74.5361,74.5451,108195.0
2021-08-10 15:30:00,82.07,82.08,82.07,82.08,210612.0,74.5361,74.5451,74.5361,74.5451,210612.0
2021-08-11 09:30:00,82.13,82.13,82.08,82.09,123852.0,74.5906,74.5906,74.5451,74.5542,123852.0
2021-08-11 10:00:00,82.08,82.12,82.08,82.12,197687.0,74.5451,74.5815,74.5451,74.5815,197687.0
2021-08-11 10:30:00,82.11,82.12,82.11,82.12,45153.0,74.5724,74.5815,74.5724,74.5815,45153.0
2021-08-11 11:00:00,82.11,82.12,82.11,82.12,185411.0,74.5724,74.5815,74.5724,74.5815,185411.0
2021-08-11 11:30:00,82.12,82.12,82.11,82.12,81577.0,74.5815,74.5815,74.5724,74.5815,81577.0
2021-08-11 12:00:00,82.11,82.12,82.11,82.12,48841.0,74.5724,74.5815,74.5724,74.5815,48841.0
2021-08-11 12:30:00,82.12,82.12,82.11,82.12,54593.0,74.5815,74.5815,74.5724,74.5815,54593.0
2021-08-11 13:00:00,82.12,82.16,82.11,82.14,465939.0,74.5815,74.6178,74.5724,74.5996,465939.0
2021-08-11 13:30:00,82.14,82.15,82.13,82.15,268780.0,74.5996,74.6087,74.5906,74.6087,268780.0
2021-08-11 14:00:00,82.14,82.15,82.13,82.14,182164.0,74.5996,74.6087,74.5906,74.5996,182164.0
2021-08-11 14:30:00,82.14,82.14,82.11,82.12,211499.0,74.5996,74.5996,74.5724,74.5815,211499.0
2021-08-11 15:00:00,82.12,82.14,82.11,82.14,107809.0,74.5815,74.5996,74.5724,74.5996,107809.0
2021-08-11 15:30:00,82.14,82.14,82.12,82.12,159885.0,74.5996,74.5996,74.5815,74.5815,159885.0
2021-08-12 09:30:00,82.1,82.12,82.09,82.11,54629.0,74.5633,74.5815,74.5542,74.5724,54629.0
2021-08-12 10:00:00,82.1,82.12,82.1,82.12,60715.0,74.5633,74.5815,74.5633,74.5815,60715.0
2021-08-12 10:30:00,82.12,82.13,82.11,82.12,66680.0,74.5815,74.5906,74.5724,74.5815,66680.0
2021-08-12 11:00:00,82.13,82.13,82.12,82.12,121943.0,74.5906,74.5906,74.5815,74.5815,121943.0
2021-08-12 11:30:00,82.12,82.13,82.12,82.13,48237.0,74.5815,74.5906,74.5815,74.5906,48237.0
2021-08-12 12:00:00,82.13,82.13,82.12,82.12,95567.0,74.5906,74.5906,74.5815,74.5815,95567.0
2021-08-12 12:30:00,82.12,82.13,82.12,82.12,145680.0,74.5815,74.5906,74.5815,74.5815,145680.0
2021-08-12 13:00:00,82.12,82.13,82.11,82.11,36762.0,74.5815,74.5906,74.5724,74.5724,36762.0
2021-08-12 13:30:00,82.12,82.12,82.11,82.12,283610.0,74.5815,74.5815,74.5724,74.5815,283610.0
2021-08-12 14:00:00,82.12,82.12,82.11,82.12,460873.0,74.5815,74.5815,74.5724,74.5815,460873.0
2021-08-12 14:30:00,82.11,82.12,82.11,82.12,449524.0,74.5724,74.5815,74.5724,74.5815,449524.0
2021-08-12 15:00:00,82.12,82.12,82.11,82.12,384324.0,74.5815,74.5815,74.5724,74.5815,384324.0
2021-08-12 15:30:00,82.12,82.12,82.11,82.12,557599.0,74.5815,74.5815,74.5724,74.5815,557599.0
2021-08-13 09:30:00,82.15,82.15,82.11,82.13,114348.0,74.6087,74.6087,74.5724,74.5906,114348.0
2021-08-13 10:00:00,82.12,82.17,82.12,82.14,109356.0,74.5815,74.6269,74.5815,74.5996,109356.0
2021-08-13 10:30:00,82.15,82.16,82.14,82.16,70934.0,74.6087,74.6178,74.5996,74.6178,70934.0
2021-08-13 11:00:00,82.16,82.16,82.14,82.15,92698.0,74.6178,74.6178,74.5996,74.6087,92698.0
2021-08-13 11:30:00,82.14,82.16,82.14,82.16,50356.0,74.5996,74.6178,74.5996,74.6178,50356.0
2021-08-13 12:00:00,82.16,82.16,82.15,82.16,57869.0,74.6178,74.6178,74.6087,74.6178,57869.0
2021-08-13 12:30:00,82.16,82.16,82.15,82.16,70994.0,74.6178,74.6178,74.6087,74.6178,70994.0
2021-08-13 13:00:00,82.15,82.16,82.15,82.16,41019.0,74.6087,74.6178,74.6087,74.6178,41019.0
2021-08-13 13:30:00,82.16,82.16,82.14,82.15,219311.0,74.6178,74.6178,74.5996,74.6087,219311.0
2021-08-13 14:00:00,82.15,82.15,82.14,82.14,158566.0,74.6087,74.6087,74.5996,74.5996,158566.0
2021-08-13 14:30:00,82.15,82.16,82.14,82.16,86068.0,74.6087,74.6178,74.5996,74.6178,86068.0
2021-08-13 15:00:00,82.16,82.16,82.15,82.16,82459.0,74.6178,74.6178,74.6087,74.6178,82459.0
2021-08-13 15:30:00,82.16,82.16,82.15,82.16,248598.0,74.6178,74.6178,74.6087,74.6178,248598.0
2021-08-16 09:30:00,82.23,82.25,82.21,82.24,158362.0,74.6814,74.6995,74.6632,74.6905,158362.0
2021-08-16 10:00:00,82.25,82.25,82.23,82.25,123793.0,74.6995,74.6995,74.6814,74.6995,123793.0
2021-08-16 10:30:00,82.25,82.25,82.23,82.24,92854.0,74.6995,74.6995,74.6814,74.6905,92854.0
2021-08-16 11:00:00,82.23,82.24,82.23,82.23,142938.0,74.6814,74.6905,74.6814,74.6814,142938.0
2021-08-16 11:30:00,82.23,82.24,82.23,82.23,53990.0,74.6814,74.6905,74.6814,74.6814,53990.0
2021-08-16 12:00:00,82.23,82.24,82.23,82.23,135697.0,74.6814,74.6905,74.6814,74.6814,135697.0
2021-08-16 12:30:00,82.23,82.24,82.23,82.23,68671.0,74.6814,74.6905,74.6814,74.6814,68671.0
2021-08-16 13:00:00,82.23,82.24,82.23,82.23,55196.0,74.6814,74.6905,74.6814,74.6814,55196.0
2021-08-16 13:30:00,82.23,82.24,82.23,82.23,86695.0,74.6814,74.6905,74.6814,74.6814,86695.0
2021-08-16 14:00:00,82.23,82.24,82.23,82.23,139050.0,74.6814,74.6905,74.6814,74.6814,139050.0
2021-08-16 14:30:00,82.24,82.24,82.23,82.23,69563.0,74.6905,74.6905,74.6814,74.6814,69563.0
2021-08-16 15:00:00,82.23,82.24,82.23,82.24,139228.0,74.6814,74.6905,74.6814,74.6905,139228.0
2021-08-16 15:30:00,82.23,82.24,82.22,82.23,89184.0,74.6814,74.6905,74.6723,74.6814,89184.0
2021-08-17 09:30:00,82.2,82.2,82.03,82.19,148108.0,74.6541,74.6541,74.4997,74.6451,148108.0
2021-08-17 10:00:00,82.2,82.2,82.19,82.2,89232.0,74.6541,74.6541,74.6451,74.6541,89232.0
2021-08-17 10:30:00,82.19,82.2,82.18,82.2,74590.0,74.6451,74.6541,74.636,74.6541,74590.0
2021-08-17 11:00:00,82.2,82.2,82.19,82.19,66002.0,74.6541,74.6541,74.6451,74.6451,66002.0
2021-08-17 11:30:00,82.2,82.2,82.18,82.2,62907.0,74.6541,74.6541,74.636,74.6541,62907.0
2021-08-17 12:00:00,82.2,82.2,82.19,82.2,86388.0,74.6541,74.6541,74.6451,74.6541,86388.0
2021-08-17 12:30:00,82.2,82.21,82.19,82.2,127035.0,74.6541,74.6632,74.6451,74.6541,127035.0
2021-08-17 13:00:00,82.2,82.21,82.2,82.2,92696.0,74.6541,74.6632,74.6541,74.6541,92696.0
2021-08-17 13:30:00,82.2,82.21,82.2,82.2,58723.0,74.6541,74.6632,74.6541,74.6541,58723.0
2021-08-17 14:00:00,82.2,82.21,82.2,82.21,116524.0,74.6541,74.6632,74.6541,74.6632,116524.0
2021-08-17 14:30:00,82.2,82.21,82.19,82.2,114106.0,74.6541,74.6632,74.6451,74.6541,114106.0
2021-08-17 15:00:00,82.2,82.2,82.19,82.2,75254.0,74.6541,74.6541,74.6451,74.6541,75254.0
2021-08-17 15:30:00,82.19,82.2,82.18,82.18,107397.0,74.6451,74.6541,74.636,74.636,107397.0
2021-08-18 09:30:00,82.19,82.2,82.18,82.19,143421.0,74.6451,74.6541,74.636,74.6451,143421.0
2021-08-18 10:00:00,82.19,82.2,82.18,82.19,88650.0,74.6451,74.6541,74.636,74.6451,88650.0
2021-08-18 10:30:00,82.18,82.19,82.18,82.19,86575.0,74.636,74.6451,74.636,74.6451,86575.0
2021-08-18 11:00:00,82.18,82.19,82.17,82.17,91216.0,74.636,74.6451,74.6269,74.6269,91216.0
2021-08-18 11:30:00,82.17,82.18,82.17,82.18,48745.0,74.6269,74.636,74.6269,74.636,48745.0
2021-08-18 12:00:00,82.17,82.18,82.16,82.17,222114.0,74.6269,74.636,74.6178,74.6269,222114.0
2021-08-18 12:30:00,82.17,82.17,82.15,82.15,163185.0,74.6269,74.6269,74.6087,74.6087,163185.0
2021-08-18 13:00:00,82.16,82.16,82.13,82.14,49440.0,74.6178,74.6178,74.5906,74.5996,49440.0
2021-08-18 13:30:00,82.14,82.14,82.13,82.13,196632.0,74.5996,74.5996,74.5906,74.5906,196632.0
2021-08-18 14:00:00,82.13,82.18,82.12,82.18,176268.0,74.5906,74.636,74.5815,74.636,176268.0
2021-08-18 14:30:00,82.17,82.18,82.17,82.17,94562.0,74.6269,74.636,74.6269,74.6269,94562.0
2021-08-18 15:00:00,82.17,82.18,82.16,82.16,150628.0,74.6269,74.636,74.6178,74.6178,150628.0
2021-08-18 15:30:00,82.17,82.17,82.15,82.16,225799.0,74.6269,74.6269,74.6087,74.6178,225799.0
2021-08-19 09:30:00,82.17,82.2,82.17,82.19,138600.0,74.6269,74.6541,74.6269,74.6451,138600.0
2021-08-19 10:00:00,82.18,82.19,82.17,82.17,51791.0,74.636,74.6451,74.6269,74.6269,51791.0
2021-08-19 10:30:00,82.17,82.2,82.17,82.19,407963.0,74.6269,74.6541,74.6269,74.6451,407963.0
2021-08-19 11:00:00,82.19,82.2,82.19,82.19,64066.0,74.6451,74.6541,74.6451,74.6451,64066.0
2021-08-19 11:30:00,82.19,82.2,82.19,82.2,70408.0,74.6451,74.6541,74.6451,74.6541,70408.0
2021-08-19 12:00:00,82.2,82.21,82.19,82.2,120256.0,74.6541,74.6632,74.6451,74.6541,120256.0
2021-08-19 12:30:00,82.2,82.21,82.2,82.2,66373.0,74.6541,74.6632,74.6541,74.6541,66373.0
2021-08-19 13:00:00,82.2,82.21,82.2,82.2,68237.0,74.6541,74.6632,74.6541,74.6541,68237.0
2021-08-19 13:30:00,82.2,82.21,82.2,82.2,46802.0,74.6541,74.6632,74.6541,74.6541,46802.0
2021-08-19 14:00:00,82.2,82.21,82.18,82.19,268115.0,74.6541,74.6632,74.636,74.6451,268115.0
2021-08-19 14:30:00,82.19,82.2,82.18,82.18,658600.0,74.6451,74.6541,74.636,74.636,658600.0
2021-08-19 15:00:00,82.19,82.19,82.16,82.16,466967.0,74.6451,74.6451,74.6178,74.6178,466967.0
2021-08-19 15:30:00,82.16,82.17,82.16,82.16,1029443.0,74.6178,74.6269,74.6178,74.6178,1029443.0
2021-08-20 09:30:00,82.2,82.2,82.16,82.18,93071.0,74.6541,74.6541,74.6178,74.636,93071.0
2021-08-20 10:00:00,82.17,82.17,82.16,82.17,64615.0,74.6269,74.6269,74.6178,74.6269,64615.0
2021-08-20 10:30:00,82.17,82.18,82.16,82.17,57274.0,74.6269,74.636,74.6178,74.6269,57274.0
2021-08-20 11:00:00,82.17,82.18,82.16,82.17,68703.0,74.6269,74.636,74.6178,74.6269,68703.0
2021-08-20 11:30:00,82.17,82.17,82.16,82.16,68402.0,74.6269,74.6269,74.6178,74.6178,68402.0
2021-08-20 12:00:00,82.16,82.17,82.16,82.17,36465.0,74.6178,74.6269,74.6178,74.6269,36465.0
2021-08-20 12:30:00,82.16,82.17,82.16,82.17,37458.0,74.6178,74.6269,74.6178,74.6269,37458.0
2021-08-20 13:00:00,82.16,82.17,82.15,82.16,46928.0,74.6178,74.6269,74.6087,74.6178,46928.0
2021-08-20 13:30:00,82.16,82.16,82.15,82.16,93838.0,74.6178,74.6178,74.6087,74.6178,93838.0
2021-08-20 14:00:00,82.16,82.16,82.15,82.15,126572.0,74.6178,74.6178,74.6087,74.6087,126572.0
2021-08-20 14:30:00,82.15,82.16,82.15,82.16,150081.0,74.6087,74.6178,74.6087,74.6178,150081.0
2021-08-20 15:00:00,82.16,82.16,82.15,82.16,112171.0,74.6178,74.6178,74.6087,74.6178,112171.0
2021-08-20 15:30:00,82.16,82.16,82.15,82.16,103299.0,74.6178,74.6178,74.6087,74.6178,103299.0
2021-08-23 09:30:00,82.14,82.18,82.14,82.14,242861.0,74.5996,74.636,74.5996,74.5996,242861.0
2021-08-23 10:00:00,82.14,82.16,82.14,82.15,59154.0,74.5996,74.6178,74.5996,74.6087,59154.0
2021-08-23 10:30:00,82.16,82.17,82.15,82.17,98629.0,74.6178,74.6269,74.6087,74.6269,98629.0
2021-08-23 11:00:00,82.16,82.17,82.16,82.17,48502.0,74.6178,74.6269,74.6178,74.6269,48502.0
2021-08-23 11:30:00,82.17,82.17,82.16,82.16,52985.0,74.6269,74.6269,74.6178,74.6178,52985.0
2021-08-23 12:00:00,82.17,82.17,82.16,82.17,50319.0,74.6269,74.6269,74.6178,74.6269,50319.0
2021-08-23 12:30:00,82.17,82.17,82.16,82.17,163283.0,74.6269,74.6269,74.6178,74.6269,163283.0
2021-08-23 13:00:00,82.17,82.17,82.16,82.17,83299.0,74.6269,74.6269,74.6178,74.6269,83299.0
2021-08-23 13:30:00,82.17,82.17,82.16,82.17,80404.0,74.6269,74.6269,74.6178,74.6269,80404.0
2021-08-23 14:00:00,82.17,82.17,82.16,82.17,131994.0,74.6269,74.6269,74.6178,74.6269,131994.0
2021-08-23 14:30:00,82.17,82.18,82.16,82.17,754454.0,74.6269,74.636,74.6178,74.6269,754454.0
2021-08-23 15:00:00,82.17,82.18,82.17,82.17,167632.0,74.6269,74.636,74.6269,74.6269,167632.0
2021-08-23 15:30:00,82.17,82.18,82.17,82.17,287435.0,74.6269,74.636,74.6269,74.6269,287435.0
2021-08-24 09:30:00,82.18,82.18,82.14,82.16,199734.0,74.636,74.636,74.5996,74.6178,199734.0
2021-08-24 10:00:00,82.16,82.18,82.15,82.17,146092.0,74.6178,74.636,74.6087,74.6269,146092.0
2021-08-24 10:30:00,82.17,82.17,82.16,82.17,118397.0,74.6269,74.6269,74.6178,74.6269,118397.0
2021-08-24 11:00:00,82.17,82.17,82.15,82.16,77152.0,74.6269,74.6269,74.6087,74.6178,77152.0
2021-08-24 11:30:00,82.16,82.17,82.15,82.17,68707.0,74.6178,74.6269,74.6087,74.6269,68707.0
2021-08-24 12:00:00,82.17,82.17,82.16,82.17,35396.0,74.6269,74.6269,74.6178,74.6269,35396.0
2021-08-24 12:30:00,82.17,82.17,82.15,82.16,67338.0,74.6269,74.6269,74.6087,74.6178,67338.0
2021-08-24 13:00:00,82.16,82.17,82.15,82.17,72587.0,74.6178,74.6269,74.6087,74.6269,72587.0
2021-08-24 13:30:00,82.17,82.17,82.16,82.16,50527.0,74.6269,74.6269,74.6178,74.6178,50527.0
2021-08-24 14:00:00,82.17,82.17,82.15,82.16,241952.0,74.6269,74.6269,74.6087,74.6178,241952.0
2021-08-24 14:30:00,82.16,82.17,82.15,82.17,156166.0,74.6178,74.6269,74.6087,74.6269,156166.0
2021-08-24 15:00:00,82.17,82.17,82.16,82.17,87526.0,74.6269,74.6269,74.6178,74.6269,87526.0
2021-08-24 15:30:00,82.16,82.17,82.15,82.16,148787.0,74.6178,74.6269,74.6087,74.6178,148787.0
2021-08-25 09:30:00,82.14,82.25,82.13,82.14,108041.0,74.5996,74.6995,74.5906,74.5996,108041.0
2021-08-25 10:00:00,82.15,82.15,82.13,82.14,103848.0,74.6087,74.6087,74.5906,74.5996,103848.0
2021-08-25 10:30:00,82.13,82.14,82.12,82.13,132103.0,74.5906,74.5996,74.5815,74.5906,132103.0
2021-08-25 11:00:00,82.13,82.13,82.12,82.13,68065.0,74.5906,74.5906,74.5815,74.5906,68065.0
2021-08-25 11:30:00,82.13,82.13,82.12,82.13,64076.0,74.5906,74.5906,74.5815,74.5906,64076.0
2021-08-25 12:00:00,82.13,82.14,82.12,82.13,74062.0,74.5906,74.5996,74.5815,74.5906,74062.0
2021-08-25 12:30:00,82.13,82.14,82.13,82.13,117584.0,74.5906,74.5996,74.5906,74.5906,117584.0
2021-08-25 13:00:00,82.14,82.14,82.12,82.13,120983.0,74.5996,74.5996,74.5815,74.5906,120983.0
2021-08-25 13:30:00,82.13,82.13,82.12,82.13,384347.0,74.5906,74.5906,74.5815,74.5906,384347.0
2021-08-25 14:00:00,82.13,82.14,82.12,82.13,190154.0,74.5906,74.5996,74.5815,74.5906,190154.0
2021-08-25 14:30:00,82.14,82.15,82.13,82.14,200584.0,74.5996,74.6087,74.5906,74.5996,200584.0
2021-08-25 15:00:00,82.14,82.15,82.13,82.14,106401.0,74.5996,74.6087,74.5906,74.5996,106401.0
2021-08-25 15:30:00,82.14,82.14,82.13,82.14,131924.0,74.5996,74.5996,74.5906,74.5996,131924.0
2021-08-26 09:30:00,82.11,82.14,82.1,82.11,110386.0,74.5724,74.5996,74.5633,74.5724,110386.0
2021-08-26 10:00:00,82.11,82.12,82.11,82.12,58497.0,74.5724,74.5815,74.5724,74.5815,58497.0
2021-08-26 10:30:00,82.12,82.12,82.11,82.11,58443.0,74.5815,74.5815,74.5724,74.5724,58443.0
2021-08-26 11:00:00,82.11,82.14,82.11,82.12,102379.0,74.5724,74.5996,74.5724,74.5815,102379.0
2021-08-26 11:30:00,82.12,82.12,82.11,82.12,81742.0,74.5815,74.5815,74.5724,74.5815,81742.0
2021-08-26 12:00:00,82.12,82.12,82.1,82.11,120268.0,74.5815,74.5815,74.5633,74.5724,120268.0
2021-08-26 12:30:00,82.1,82.11,82.1,82.11,67462.0,74.5633,74.5724,74.5633,74.5724,67462.0
2021-08-26 13:00:00,82.11,82.13,82.09,82.12,96003.0,74.5724,74.5906,74.5542,74.5815,96003.0
2021-08-26 13:30:00,82.12,82.13,82.12,82.13,69314.0,74.5815,74.5906,74.5815,74.5906,69314.0
2021-08-26 14:00:00,82.13,82.13,82.12,82.13,101324.0,74.5906,74.5906,74.5815,74.5906,101324.0
2021-08-26 14:30:00,82.13,82.13,82.12,82.12,118133.0,74.5906,74.5906,74.5815,74.5815,118133.0
2021-08-26 15:00:00,82.13,82.13,82.12,82.12,53277.0,74.5906,74.5906,74.5815,74.5815,53277.0
2021-08-26 15:30:00,82.13,82.13,82.12,82.13,81439.0,74.5906,74.5906,74.5815,74.5906,81439.0
2021-08-27 09:30:00,82.1,82.12,82.09,82.12,143155.0,74.5633,74.5815,74.5542,74.5815,143155.0
2021-08-27 10:00:00,82.11,82.18,82.09,82.16,137411.0,74.5724,74.636,74.5542,74.6178,137411.0
2021-08-27 10:30:00,82.16,82.18,82.15,82.18,106533.0,74.6178,74.636,74.6087,74.636,106533.0
2021-08-27 11:00:00,82.17,82.18,82.16,82.17,194236.0,74.6269,74.636,74.6178,74.6269,194236.0
2021-08-27 11:30:00,82.17,82.2,82.17,82.2,166305.0,74.6269,74.6541,74.6269,74.6541,166305.0
2021-08-27 12:00:00,82.2,82.2,82.19,82.19,29793.0,74.6541,74.6541,74.6451,74.6451,29793.0
2021-08-27 12:30:00,82.2,82.2,82.19,82.2,20411.0,74.6541,74.6541,74.6451,74.6541,20411.0
2021-08-27 13:00:00,82.2,82.2,82.19,82.2,83257.0,74.6541,74.6541,74.6451,74.6541,83257.0
2021-08-27 13:30:00,82.2,82.2,82.19,82.2,111319.0,74.6541,74.6541,74.6451,74.6541,111319.0
2021-08-27 14:00:00,82.2,82.2,82.18,82.19,131009.0,74.6541,74.6541,74.636,74.6451,131009.0
2021-08-27 14:30:00,82.19,82.2,82.19,82.2,134625.0,74.6451,74.6541,74.6451,74.6541,134625.0
2021-08-27 15:00:00,82.2,82.21,82.19,82.2,95438.0,74.6541,74.6632,74.6451,74.6541,95438.0
2021-08-27 15:30:00,82.21,82.21,82.2,82.2,114129.0,74.6632,74.6632,74.6541,74.6541,114129.0
2021-08-30 09:30:00,82.19,82.22,82.19,82.21,91182.0,74.6451,74.6723,74.6451,74.6632,91182.0
2021-08-30 10:00:00,82.22,82.23,82.21,82.23,152187.0,74.6723,74.6814,74.6632,74.6814,152187.0
2021-08-30 10:30:00,82.22,82.23,82.22,82.22,52084.0,74.6723,74.6814,74.6723,74.6723,52084.0
2021-08-30 11:00:00,82.23,82.24,82.22,82.24,57360.0,74.6814,74.6905,74.6723,74.6905,57360.0
2021-08-30 11:30:00,82.24,82.25,82.23,82.24,365779.0,74.6905,74.6995,74.6814,74.6905,365779.0
2021-08-30 12:00:00,82.25,82.25,82.24,82.25,85968.0,74.6995,74.6995,74.6905,74.6995,85968.0
2021-08-30 12:30:00,82.25,82.25,82.24,82.25,92227.0,74.6995,74.6995,74.6905,74.6995,92227.0
2021-08-30 13:00:00,82.25,82.25,82.24,82.25,70279.0,74.6995,74.6995,74.6905,74.6995,70279.0
2021-08-30 13:30:00,82.25,82.25,82.24,82.25,73096.0,74.6995,74.6995,74.6905,74.6995,73096.0
2021-08-30 14:00:00,82.25,82.25,82.24,82.25,114835.0,74.6995,74.6995,74.6905,74.6995,114835.0
2021-08-30 14:30:00,82.25,82.25,82.24,82.24,379786.0,74.6995,74.6995,74.6905,74.6905,379786.0
2021-08-30 15:00:00,82.24,82.25,82.24,82.25,97991.0,74.6905,74.6995,74.6905,74.6995,97991.0
2021-08-30 15:30:00,82.25,82.26,82.24,82.26,307691.0,74.6995,74.7086,74.6905,74.7086,307691.0
2021-08-31 09:30:00,82.25,82.25,82.22,82.25,135938.0,74.6995,74.6995,74.6723,74.6995,135938.0
2021-08-31 10:00:00,82.25,82.26,82.24,82.26,76472.0,74.6995,74.7086,74.6905,74.7086,76472.0
2021-08-31 10:30:00,82.25,82.26,82.23,82.23,129816.0,74.6995,74.7086,74.6814,74.6814,129816.0
2021-08-31 11:00:00,82.23,82.24,82.23,82.23,61712.0,74.6814,74.6905,74.6814,74.6814,61712.0
2021-08-31 11:30:00,82.23,82.24,82.23,82.24,80650.0,74.6814,74.6905,74.6814,74.6905,80650.0
2021-08-31 12:00:00,82.24,82.25,82.23,82.25,80846.0,74.6905,74.6995,74.6814,74.6995,80846.0
2021-08-31 12:30:00,82.25,82.25,82.24,82.25,71909.0,74.6995,74.6995,74.6905,74.6995,71909.0
2021-08-31 13:00:00,82.25,82.25,82.24,82.25,145995.0,74.6995,74.6995,74.6905,74.6995,145995.0
2021-08-31 13:30:00,82.25,82.25,82.24,82.25,81453.0,74.6995,74.6995,74.6905,74.6995,81453.0
2021-08-31 14:00:00,82.24,82.25,82.24,82.25,155543.0,74.6905,74.6995,74.6905,74.6995,155543.0
2021-08-31 14:30:00,82.25,82.26,82.24,82.25,202195.0,74.6995,74.7086,74.6905,74.6995,202195.0
2021-08-31 15:00:00,82.26,82.26,82.25,82.26,73912.0,74.7086,74.7086,74.6995,74.7086,73912.0
2021-08-31 15:30:00,82.26,82.26,82.24,82.25,306101.0,74.7086,74.7086,74.6905,74.6995,306101.0
2021-09-01 09:30:00,82.19,82.19,82.16,82.17,124416.0,74.7139,74.7139,74.6866,74.6957,124416.0
2021-09-01 10:00:00,82.16,82.18,82.15,82.17,100596.0,74.6866,74.7048,74.6775,74.6957,100596.0
2021-09-01 10:30:00,82.16,82.17,82.15,82.16,97812.0,74.6866,74.6957,74.6775,74.6866,97812.0
2021-09-01 11:00:00,82.16,82.16,82.14,82.15,112833.0,74.6866,74.6866,74.6684,74.6775,112833.0
2021-09-01 11:30:00,82.15,82.17,82.14,82.17,115128.0,74.6775,74.6957,74.6684,74.6957,115128.0
2021-09-01 12:00:00,82.17,82.17,82.16,82.17,58814.0,74.6957,74.6957,74.6866,74.6957,58814.0
2021-09-01 12:30:00,82.16,82.17,82.15,82.16,48327.0,74.6866,74.6957,74.6775,74.6866,48327.0
2021-09-01 13:00:00,82.16,82.16,82.15,82.16,72257.0,74.6866,74.6866,74.6775,74.6866,72257.0
2021-09-01 13:30:00,82.16,82.17,82.15,82.17,64735.0,74.6866,74.6957,74.6775,74.6957,64735.0
2021-09-01 14:00:00,82.16,82.17,82.16,82.17,87564.0,74.6866,74.6957,74.6866,74.6957,87564.0
2021-09-01 14:30:00,82.17,82.17,82.16,82.17,114871.0,74.6957,74.6957,74.6866,74.6957,114871.0
2021-09-01 15:00:00,82.17,82.17,82.16,82.17,127160.0,74.6957,74.6957,74.6866,74.6957,127160.0
2021-09-01 15:30:00,82.17,82.18,82.16,82.17,223016.0,74.6957,74.7048,74.6866,74.6957,223016.0
2021-09-02 09:30:00,82.18,82.2,82.18,82.19,110465.0,74.7048,74.7229,74.7048,74.7139,110465.0
2021-09-02 10:00:00,82.18,82.19,82.17,82.17,215304.0,74.7048,74.7139,74.6957,74.6957,215304.0
2021-09-02 10:30:00,82.17,82.18,82.17,82.17,66141.0,74.6957,74.7048,74.6957,74.6957,66141.0
2021-09-02 11:00:00,82.17,82.18,82.17,82.17,166462.0,74.6957,74.7048,74.6957,74.6957,166462.0
2021-09-02 11:30:00,82.17,82.18,82.17,82.17,98496.0,74.6957,74.7048,74.6957,74.6957,98496.0
2021-09-02 12:00:00,82.17,82.18,82.17,82.17,94489.0,74.6957,74.7048,74.6957,74.6957,94489.0
2021-09-02 12:30:00,82.17,82.18,82.17,82.17,63048.0,74.6957,74.7048,74.6957,74.6957,63048.0
2021-09-02 13:00:00,82.17,82.18,82.17,82.17,76099.0,74.6957,74.7048,74.6957,74.6957,76099.0
2021-09-02 13:30:00,82.17,82.18,82.17,82.17,75533.0,74.6957,74.7048,74.6957,74.6957,75533.0
2021-09-02 14:00:00,82.17,82.18,82.17,82.17,147272.0,74.6957,74.7048,74.6957,74.6957,147272.0
2021-09-02 14:30:00,82.17,82.18,82.17,82.17,168437.0,74.6957,74.7048,74.6957,74.6957,168437.0
2021-09-02 15:00:00,82.17,82.18,82.17,82.17,650448.0,74.6957,74.7048,74.6957,74.6957,650448.0
2021-09-02 15:30:00,82.18,82.19,82.17,82.19,671128.0,74.7048,74.7139,74.6957,74.7139,671128.0
2021-09-03 09:30:00,82.18,82.2,82.16,82.17,137356.0,74.7048,74.7229,74.6866,74.6957,137356.0
2021-09-03 10:00:00,82.17,82.18,82.17,82.18,43709.0,74.6957,74.7048,74.6957,74.7048,43709.0
2021-09-03 10:30:00,82.18,82.18,82.17,82.18,93368.0,74.7048,74.7048,74.6957,74.7048,93368.0
2021-09-03 11:00:00,82.17,82.18,82.17,82.17,79006.0,74.6957,74.7048,74.6957,74.6957,79006.0
2021-09-03 11:30:00,82.17,82.18,82.17,82.17,32697.0,74.6957,74.7048,74.6957,74.6957,32697.0
2021-09-03 12:00:00,82.17,82.18,82.17,82.17,50557.0,74.6957,74.7048,74.6957,74.6957,50557.0
2021-09-03 12:30:00,82.17,82.18,82.17,82.17,58026.0,74.6957,74.7048,74.6957,74.6957,58026.0
2021-09-03 13:00:00,82.17,82.18,82.17,82.18,78413.0,74.6957,74.7048,74.6957,74.7048,78413.0
2021-09-03 13:30:00,82.17,82.18,82.17,82.17,143625.0,74.6957,74.7048,74.6957,74.6957,143625.0
2021-09-03 14:00:00,82.17,82.18,82.17,82.17,96533.0,74.6957,74.7048,74.6957,74.6957,96533.0
2021-09-03 14:30:00,82.17,82.18,82.17,82.17,117423.0,74.6957,74.7048,74.6957,74.6957,117423.0
2021-09-03 15:00:00,82.18,82.18,82.17,82.18,144920.0,74.7048,74.7048,74.6957,74.7048,144920.0
2021-09-03 15:30:00,82.17,82.18,82.17,82.17,73474.0,74.6957,74.7048,74.6957,74.6957,73474.0
2021-09-07 09:30:00,82.15,82.3,82.12,82.13,89672.0,74.6775,74.8139,74.6502,74.6593,89672.0
2021-09-07 10:00:00,82.13,82.13,82.11,82.11,75780.0,74.6593,74.6593,74.6411,74.6411,75780.0
2021-09-07 10:30:00,82.12,82.12,82.11,82.12,171534.0,74.6502,74.6502,74.6411,74.6502,171534.0
2021-09-07 11:00:00,82.12,82.12,82.11,82.11,69524.0,74.6502,74.6502,74.6411,74.6411,69524.0
2021-09-07 11:30:00,82.12,82.12,82.11,82.12,125794.0,74.6502,74.6502,74.6411,74.6502,125794.0
2021-09-07 12:00:00,82.12,82.12,82.11,82.11,90560.0,74.6502,74.6502,74.6411,74.6411,90560.0
2021-09-07 12:30:00,82.12,82.12,82.11,82.11,51679.0,74.6502,74.6502,74.6411,74.6411,51679.0
2021-09-07 13:00:00,82.12,82.12,82.11,82.11,59774.0,74.6502,74.6502,74.6411,74.6411,59774.0
2021-09-07 13:30:00,82.12,82.12,82.11,82.11,129787.0,74.6502,74.6502,74.6411,74.6411,129787.0
2021-09-07 14:00:00,82.11,82.12,82.11,82.11,242091.0,74.6411,74.6502,74.6411,74.6411,242091.0
2021-09-07 14:30:00,82.12,82.12,82.11,82.12,130873.0,74.6502,74.6502,74.6411,74.6502,130873.0
2021-09-07 15:00:00,82.12,82.12,82.11,82.11,103404.0,74.6502,74.6502,74.6411,74.6411,103404.0
2021-09-07 15:30:00,82.12,82.12,82.11,82.11,113583.0,74.6502,74.6502,74.6411,74.6411,113583.0
2021-09-08 09:30:00,82.18,82.18,82.11,82.13,136781.0,74.7048,74.7048,74.6411,74.6593,136781.0
2021-09-08 10:00:00,82.13,82.13,82.12,82.13,77118.0,74.6593,74.6593,74.6502,74.6593,77118.0
2021-09-08 10:30:00,82.12,82.14,82.12,82.14,92045.0,74.6502,74.6684,74.6502,74.6684,92045.0
2021-09-08 11:00:00,82.13,82.14,82.12,82.13,75336.0,74.6593,74.6684,74.6502,74.6593,75336.0
2021-09-08 11:30:00,82.12,82.13,82.12,82.13,79363.0,74.6502,74.6593,74.6502,74.6593,79363.0
2021-09-08 12:00:00,82.13,82.13,82.12,82.13,267585.0,74.6593,74.6593,74.6502,74.6593,267585.0
2021-09-08 12:30:00,82.13,82.13,82.12,82.12,56364.0,74.6593,74.6593,74.6502,74.6502,56364.0
2021-09-08 13:00:00,82.13,82.15,82.12,82.14,186694.0,74.6593,74.6775,74.6502,74.6684,186694.0
2021-09-08 13:30:00,82.13,82.15,82.13,82.15,94292.0,74.6593,74.6775,74.6593,74.6775,94292.0
2021-09-08 14:00:00,82.15,82.15,82.14,82.15,103370.0,74.6775,74.6775,74.6684,74.6775,103370.0
2021-09-08 14:30:00,82.15,82.15,82.14,82.14,118410.0,74.6775,74.6775,74.6684,74.6684,118410.0
2021-09-08 15:00:00,82.15,82.15,82.14,82.15,174204.0,74.6775,74.6775,74.6684,74.6775,174204.0
2021-09-08 15:30:00,82.14,82.15,82.13,82.14,171570.0,74.6684,74.6775,74.6593,74.6684,171570.0
2021-09-09 09:30:00,82.16,82.16,82.12,82.12,109918.0,74.6866,74.6866,74.6502,74.6502,109918.0
2021-09-09 10:00:00,82.13,82.14,82.12,82.14,96814.0,74.6593,74.6684,74.6502,74.6684,96814.0
2021-09-09 10:30:00,82.14,82.15,82.13,82.15,100499.0,74.6684,74.6775,74.6593,74.6775,100499.0
2021-09-09 11:00:00,82.15,82.16,82.14,82.16,61434.0,74.6775,74.6866,74.6684,74.6866,61434.0
2021-09-09 11:30:00,82.16,82.16,82.15,82.15,110228.0,74.6866,74.6866,74.6775,74.6775,110228.0
2021-09-09 12:00:00,82.16,82.16,82.15,82.16,45172.0,74.6866,74.6866,74.6775,74.6866,45172.0
2021-09-09 12:30:00,82.16,82.17,82.15,82.17,63131.0,74.6866,74.6957,74.6775,74.6957,63131.0
2021-09-09 13:00:00,82.17,82.18,82.16,82.17,73027.0,74.6957,74.7048,74.6866,74.6957,73027.0
2021-09-09 13:30:00,82.17,82.18,82.17,82.18,108400.0,74.6957,74.7048,74.6957,74.7048,108400.0
2021-09-09 14:00:00,82.17,82.18,82.17,82.17,101152.0,74.6957,74.7048,74.6957,74.6957,101152.0
2021-09-09 14:30:00,82.17,82.18,82.16,82.17,115981.0,74.6957,74.7048,74.6866,74.6957,115981.0
2021-09-09 15:00:00,82.17,82.17,82.16,82.16,122222.0,74.6957,74.6957,74.6866,74.6866,122222.0
2021-09-09 15:30:00,82.17,82.17,82.16,82.16,175196.0,74.6957,74.6957,74.6866,74.6866,175196.0
2021-09-10 09:30:00,82.17,82.17,82.15,82.15,132882.0,74.6957,74.6957,74.6775,74.6775,132882.0
2021-09-10 10:00:00,82.15,82.16,82.15,82.16,66858.0,74.6775,74.6866,74.6775,74.6866,66858.0
2021-09-10 10:30:00,82.16,82.16,82.15,82.16,46651.0,74.6866,74.6866,74.6775,74.6866,46651.0
2021-09-10 11:00:00,82.15,82.16,82.15,82.16,46702.0,74.6775,74.6866,74.6775,74.6866,46702.0
2021-09-10 11:30:00,82.15,82.16,82.12,82.13,164755.0,74.6775,74.6866,74.6502,74.6593,164755.0
2021-09-10 12:00:00,82.13,82.14,82.12,82.13,140825.0,74.6593,74.6684,74.6502,74.6593,140825.0
2021-09-10 12:30:00,82.14,82.14,82.13,82.14,132645.0,74.6684,74.6684,74.6593,74.6684,132645.0
2021-09-10 13:00:00,82.13,82.15,82.13,82.15,208880.0,74.6593,74.6775,74.6593,74.6775,208880.0
2021-09-10 13:30:00,82.14,82.15,82.14,82.14,56228.0,74.6684,74.6775,74.6684,74.6684,56228.0
2021-09-10 14:00:00,82.15,82.15,82.14,82.15,96671.0,74.6775,74.6775,74.6684,74.6775,96671.0
2021-09-10 14:30:00,82.15,82.15,82.14,82.14,147814.0,74.6775,74.6775,74.6684,74.6684,147814.0
2021-09-10 15:00:00,82.14,82.15,82.14,82.15,62984.0,74.6684,74.6775,74.6684,74.6775,62984.0
2021-09-10 15:30:00,82.15,82.15,82.14,82.14,522153.0,74.6775,74.6775,74.6684,74.6684,522153.0
2021-09-13 09:30:00,82.13,82.16,82.13,82.15,97708.0,74.6593,74.6866,74.6593,74.6775,97708.0
2021-09-13 10:00:00,82.16,82.18,82.15,82.17,183895.0,74.6866,74.7048,74.6775,74.6957,183895.0
2021-09-13 10:30:00,82.17,82.17,82.16,82.17,106308.0,74.6957,74.6957,74.6866,74.6957,106308.0
2021-09-13 11:00:00,82.17,82.17,82.16,82.16,82447.0,74.6957,74.6957,74.6866,74.6866,82447.0
2021-09-13 11:30:00,82.16,82.17,82.16,82.17,85769.0,74.6866,74.6957,74.6866,74.6957,85769.0
2021-09-13 12:00:00,82.17,82.17,82.16,82.16,143037.0,74.6957,74.6957,74.6866,74.6866,143037.0
2021-09-13 12:30:00,82.17,82.17,82.16,82.16,52581.0,74.6957,74.6957,74.6866,74.6866,52581.0
2021-09-13 13:00:00,82.17,82.17,82.15,82.16,151450.0,74.6957,74.6957,74.6775,74.6866,151450.0
2021-09-13 13:30:00,82.15,82.16,82.15,82.16,112695.0,74.6775,74.6866,74.6775,74.6866,112695.0
2021-09-13 14:00:00,82.16,82.16,82.15,82.15,242489.0,74.6866,74.6866,74.6775,74.6775,242489.0
2021-09-13 14:30:00,82.16,82.16,82.15,82.16,134843.0,74.6866,74.6866,74.6775,74.6866,134843.0
2021-09-13 15:00:00,82.16,82.16,82.15,82.15,103416.0,74.6866,74.6866,74.6775,74.6775,103416.0
2021-09-13 15:30:00,82.15,82.16,82.15,82.16,163507.0,74.6775,74.6866,74.6775,74.6866,163507.0
2021-09-14 09:30:00,82.19,82.2,82.17,82.18,88730.0,74.7139,74.7229,74.6957,74.7048,88730.0
2021-09-14 10:00:00,82.18,82.2,82.18,82.19,89110.0,74.7048,74.7229,74.7048,74.7139,89110.0
2021-09-14 10:30:00,82.19,82.21,82.18,82.19,53970.0,74.7139,74.732,74.7048,74.7139,53970.0
2021-09-14 11:00:00,82.2,82.2,82.18,82.18,75408.0,74.7229,74.7229,74.7048,74.7048,75408.0
2021-09-14 11:30:00,82.19,82.2,82.18,82.2,96383.0,74.7139,74.7229,74.7048,74.7229,96383.0
2021-09-14 12:00:00,82.2,82.2,82.19,82.2,38621.0,74.7229,74.7229,74.7139,74.7229,38621.0
2021-09-14 12:30:00,82.19,82.2,82.19,82.2,68866.0,74.7139,74.7229,74.7139,74.7229,68866.0
2021-09-14 13:00:00,82.19,82.2,82.18,82.19,50625.0,74.7139,74.7229,74.7048,74.7139,50625.0
2021-09-14 13:30:00,82.18,82.19,82.18,82.19,82395.0,74.7048,74.7139,74.7048,74.7139,82395.0
2021-09-14 14:00:00,82.19,82.19,82.18,82.19,157576.0,74.7139,74.7139,74.7048,74.7139,157576.0
2021-09-14 14:30:00,82.19,82.19,82.18,82.19,139763.0,74.7139,74.7139,74.7048,74.7139,139763.0
2021-09-14 15:00:00,82.19,82.19,82.18,82.19,83920.0,74.7139,74.7139,74.7048,74.7139,83920.0
2021-09-14 15:30:00,82.18,82.19,82.18,82.18,106369.0,74.7048,74.7139,74.7048,74.7048,106369.0
2021-09-15 09:30:00,82.15,82.17,82.15,82.16,117397.0,74.6775,74.6957,74.6775,74.6866,117397.0
2021-09-15 10:00:00,82.16,82.17,82.15,82.17,144814.0,74.6866,74.6957,74.6775,74.6957,144814.0
2021-09-15 10:30:00,82.17,82.18,82.16,82.17,94596.0,74.6957,74.7048,74.6866,74.6957,94596.0
2021-09-15 11:00:00,82.17,82.18,82.16,82.17,96469.0,74.6957,74.7048,74.6866,74.6957,96469.0
2021-09-15 11:30:00,82.17,82.17,82.16,82.17,367291.0,74.6957,74.6957,74.6866,74.6957,367291.0
2021-09-15 12:00:00,82.16,82.17,82.16,82.17,42994.0,74.6866,74.6957,74.6866,74.6957,42994.0
2021-09-15 12:30:00,82.17,82.17,82.16,82.17,90476.0,74.6957,74.6957,74.6866,74.6957,90476.0
2021-09-15 13:00:00,82.16,82.17,82.16,82.17,30566.0,74.6866,74.6957,74.6866,74.6957,30566.0
2021-09-15 13:30:00,82.17,82.17,82.16,82.17,39566.0,74.6957,74.6957,74.6866,74.6957,39566.0
2021-09-15 14:00:00,82.17,82.17,82.16,82.17,103380.0,74.6957,74.6957,74.6866,74.6957,103380.0
2021-09-15 14:30:00,82.17,82.17,82.16,82.17,212015.0,74.6957,74.6957,74.6866,74.6957,212015.0
2021-09-15 15:00:00,82.17,82.17,82.16,82.17,265639.0,74.6957,74.6957,74.6866,74.6957,265639.0
2021-09-15 15:30:00,82.17,82.18,82.16,82.17,305210.0,74.6957,74.7048,74.6866,74.6957,305210.0
2021-09-16 09:30:00,82.11,82.13,82.1,82.11,215297.0,74.6411,74.6593,74.632,74.6411,215297.0
2021-09-16 10:00:00,82.11,82.13,82.1,82.13,119967.0,74.6411,74.6593,74.632,74.6593,119967.0
2021-09-16 10:30:00,82.13,82.13,82.12,82.12,85425.0,74.6593,74.6593,74.6502,74.6502,85425.0
2021-09-16 11:00:00,82.13,82.14,82.12,82.13,216441.0,74.6593,74.6684,74.6502,74.6593,216441.0
2021-09-16 11:30:00,82.13,82.13,82.12,82.13,58470.0,74.6593,74.6593,74.6502,74.6593,58470.0
2021-09-16 12:00:00,82.12,82.13,82.12,82.13,220615.0,74.6502,74.6593,74.6502,74.6593,220615.0
2021-09-16 12:30:00,82.13,82.13,82.12,82.13,210266.0,74.6593,74.6593,74.6502,74.6593,210266.0
2021-09-16 13:00:00,82.12,82.13,82.12,82.13,175131.0,74.6502,74.6593,74.6502,74.6593,175131.0
2021-09-16 13:30:00,82.13,82.13,82.12,82.12,43534.0,74.6593,74.6593,74.6502,74.6502,43534.0
2021-09-16 14:00:00,82.13,82.13,82.12,82.12,72310.0,74.6593,74.6593,74.6502,74.6502,72310.0
2021-09-16 14:30:00,82.12,82.14,82.12,82.13,205618.0,74.6502,74.6684,74.6502,74.6593,205618.0
2021-09-16 15:00:00,82.14,82.14,82.13,82.14,186084.0,74.6684,74.6684,74.6593,74.6684,186084.0
2021-09-16 15:30:00,82.14,82.14,82.13,82.14,188084.0,74.6684,74.6684,74.6593,74.6684,188084.0
2021-09-17 09:30:00,82.09,82.09,82.06,82.08,164429.0,74.623,74.623,74.5957,74.6139,164429.0
2021-09-17 10:00:00,82.08,82.09,82.07,82.08,3686729.0,74.6139,74.623,74.6048,74.6139,3686729.0
2021-09-17 10:30:00,82.08,82.08,82.07,82.08,184279.0,74.6139,74.6139,74.6048,74.6139,184279.0
2021-09-17 11:00:00,82.08,82.08,82.07,82.08,39666.0,74.6139,74.6139,74.6048,74.6139,39666.0
2021-09-17 11:30:00,82.08,82.09,82.07,82.08,139868.0,74.6139,74.623,74.6048,74.6139,139868.0
2021-09-17 12:00:00,82.09,82.09,82.08,82.08,67639.0,74.623,74.623,74.6139,74.6139,67639.0
2021-09-17 12:30:00,82.08,82.09,82.08,82.09,43438.0,74.6139,74.623,74.6139,74.623,43438.0
2021-09-17 13:00:00,82.09,82.09,82.08,82.09,62658.0,74.623,74.623,74.6139,74.623,62658.0
2021-09-17 13:30:00,82.09,82.09,82.08,82.09,125812.0,74.623,74.623,74.6139,74.623,125812.0
2021-09-17 14:00:00,82.09,82.09,82.08,82.09,97531.0,74.623,74.623,74.6139,74.623,97531.0
2021-09-17 14:30:00,82.09,82.09,82.08,82.08,131373.0,74.623,74.623,74.6139,74.6139,131373.0
2021-09-17 15:00:00,82.08,82.09,82.08,82.09,95615.0,74.6139,74.623,74.6139,74.623,95615.0
2021-09-17 15:30:00,82.09,82.09,82.08,82.08,104731.0,74.623,74.623,74.6139,74.6139,104731.0
2021-09-20 09:30:00,82.1,82.12,82.1,82.11,142193.0,74.632,74.6502,74.632,74.6411,142193.0
2021-09-20 10:00:00,82.11,82.13,82.11,82.13,215692.0,74.6411,74.6593,74.6411,74.6593,215692.0
2021-09-20 10:30:00,82.12,82.13,82.12,82.13,206279.0,74.6502,74.6593,74.6502,74.6593,206279.0
2021-09-20 11:00:00,82.12,82.13,82.12,82.13,95421.0,74.6502,74.6593,74.6502,74.6593,95421.0
2021-09-20 11:30:00,82.13,82.13,82.12,82.12,113772.0,74.6593,74.6593,74.6502,74.6502,113772.0
2021-09-20 12:00:00,82.13,82.13,82.12,82.13,175816.0,74.6593,74.6593,74.6502,74.6593,175816.0
2021-09-20 12:30:00,82.13,82.13,82.12,82.13,154300.0,74.6593,74.6593,74.6502,74.6593,154300.0
2021-09-20 13:00:00,82.13,82.14,82.12,82.14,90297.0,74.6593,74.6684,74.6502,74.6684,90297.0
2021-09-20 13:30:00,82.14,82.14,82.13,82.13,220964.0,74.6684,74.6684,74.6593,74.6593,220964.0
2021-09-20 14:00:00,82.13,82.14,82.13,82.14,262949.0,74.6593,74.6684,74.6593,74.6684,262949.0
2021-09-20 14:30:00,82.14,82.14,82.13,82.14,225564.0,74.6684,74.6684,74.6593,74.6684,225564.0
2021-09-20 15:00:00,82.14,82.14,82.13,82.14,197006.0,74.6684,74.6684,74.6593,74.6684,197006.0
2021-09-20 15:30:00,82.14,82.14,82.13,82.14,253032.0,74.6684,74.6684,74.6593,74.6684,253032.0
2021-09-21 09:30:00,82.15,82.16,82.14,82.16,170522.0,74.6775,74.6866,74.6684,74.6866,170522.0
2021-09-21 10:00:00,82.16,82.16,82.15,82.16,66763.0,74.6866,74.6866,74.6775,74.6866,66763.0
2021-09-21 10:30:00,82.16,82.16,82.15,82.16,226085.0,74.6866,74.6866,74.6775,74.6866,226085.0
2021-09-21 11:00:00,82.16,82.16,82.15,82.16,251161.0,74.6866,74.6866,74.6775,74.6866,251161.0
2021-09-21 11:30:00,82.16,82.16,82.14,82.15,105976.0,74.6866,74.6866,74.6684,74.6775,105976.0
2021-09-21 12:00:00,82.14,82.15,82.14,82.15,46149.0,74.6684,74.6775,74.6684,74.6775,46149.0
2021-09-21 12:30:00,82.14,82.15,82.14,82.15,44621.0,74.6684,74.6775,74.6684,74.6775,44621.0
2021-09-21 13:00:00,82.15,82.15,82.14,82.15,67704.0,74.6775,74.6775,74.6684,74.6775,67704.0
2021-09-21 13:30:00,82.15,82.15,82.14,82.15,99037.0,74.6775,74.6775,74.6684,74.6775,99037.0
2021-09-21 14:00:00,82.14,82.15,82.13,82.13,255015.0,74.6684,74.6775,74.6593,74.6593,255015.0
2021-09-21 14:30:00,82.13,82.14,82.13,82.14,161889.0,74.6593,74.6684,74.6593,74.6684,161889.0
2021-09-21 15:00:00,82.13,82.14,82.13,82.14,111917.0,74.6593,74.6684,74.6593,74.6684,111917.0
2021-09-21 15:30:00,82.13,82.14,82.13,82.13,208382.0,74.6593,74.6684,74.6593,74.6593,208382.0
2021-09-22 09:30:00,82.13,82.13,82.11,82.12,169426.0,74.6593,74.6593,74.6411,74.6502,169426.0
2021-09-22 10:00:00,82.12,82.12,82.11,82.12,100466.0,74.6502,74.6502,74.6411,74.6502,100466.0
2021-09-22 10:30:00,82.12,82.12,82.11,82.12,212987.0,74.6502,74.6502,74.6411,74.6502,212987.0
2021-09-22 11:00:00,82.12,82.12,82.11,82.12,59537.0,74.6502,74.6502,74.6411,74.6502,59537.0
2021-09-22 11:30:00,82.11,82.12,82.11,82.12,69510.0,74.6411,74.6502,74.6411,74.6502,69510.0
2021-09-22 12:00:00,82.12,82.12,82.11,82.12,36488.0,74.6502,74.6502,74.6411,74.6502,36488.0
2021-09-22 12:30:00,82.12,82.12,82.11,82.12,40274.0,74.6502,74.6502,74.6411,74.6502,40274.0
2021-09-22 13:00:00,82.12,82.12,82.11,82.12,110631.0,74.6502,74.6502,74.6411,74.6502,110631.0
2021-09-22 13:30:00,82.12,82.12,82.11,82.12,108823.0,74.6502,74.6502,74.6411,74.6502,108823.0
2021-09-22 14:00:00,82.11,82.13,82.08,82.12,291010.0,74.6411,74.6593,74.6139,74.6502,291010.0
2021-09-22 14:30:00,82.12,82.14,82.04,82.05,201590.0,74.6502,74.6684,74.5775,74.5866,201590.0
2021-09-22 15:00:00,82.06,82.1,82.05,82.07,376165.0,74.5957,74.632,74.5866,74.6048,376165.0
2021-09-22 15:30:00,82.08,82.08,82.07,82.07,315392.0,74.6139,74.6139,74.6048,74.6048,315392.0
2021-09-23 09:30:00,82.04,82.04,82.01,82.02,195346.0,74.5775,74.5775,74.5502,74.5593,195346.0
2021-09-23 10:00:00,82.02,82.02,82.01,82.01,82497.0,74.5593,74.5593,74.5502,74.5502,82497.0
2021-09-23 10:30:00,82.01,82.02,82.01,82.01,69746.0,74.5502,74.5593,74.5502,74.5502,69746.0
2021-09-23 11:00:00,82.02,82.02,81.98,81.98,203895.0,74.5593,74.5593,74.523,74.523,203895.0
2021-09-23 11:30:00,81.99,82.01,81.99,82.01,115842.0,74.532,74.5502,74.532,74.5502,115842.0
2021-09-23 12:00:00,82.0,82.01,81.99,82.0,65014.0,74.5411,74.5502,74.532,74.5411,65014.0
2021-09-23 12:30:00,82.0,82.0,81.99,81.99,27598.0,74.5411,74.5411,74.532,74.532,27598.0
2021-09-23 13:00:00,81.99,82.01,81.99,82.01,54677.0,74.532,74.5502,74.532,74.5502,54677.0
2021-09-23 13:30:00,82.0,82.01,82.0,82.01,40868.0,74.5411,74.5502,74.5411,74.5502,40868.0
2021-09-23 14:00:00,82.01,82.01,81.99,82.0,116067.0,74.5502,74.5502,74.532,74.5411,116067.0
2021-09-23 14:30:00,82.0,82.0,81.99,82.0,382958.0,74.5411,74.5411,74.532,74.5411,382958.0
2021-09-23 15:00:00,81.99,82.0,81.99,82.0,90410.0,74.532,74.5411,74.532,74.5411,90410.0
2021-09-23 15:30:00,81.99,82.0,81.99,82.0,184748.0,74.532,74.5411,74.532,74.5411,184748.0
2021-09-24 09:30:00,82.0,82.0,81.95,81.95,222025.0,74.5411,74.5411,74.4957,74.4957,222025.0
2021-09-24 10:00:00,81.96,81.97,81.95,81.95,113841.0,74.5048,74.5139,74.4957,74.4957,113841.0
2021-09-24 10:30:00,81.95,81.96,81.95,81.95,70866.0,74.4957,74.5048,74.4957,74.4957,70866.0
2021-09-24 11:00:00,81.95,81.97,81.95,81.97,101844.0,74.4957,74.5139,74.4957,74.5139,101844.0
2021-09-24 11:30:00,81.97,81.97,81.96,81.97,99283.0,74.5139,74.5139,74.5048,74.5139,99283.0
2021-09-24 12:00:00,81.97,81.98,81.96,81.97,68782.0,74.5139,74.523,74.5048,74.5139,68782.0
2021-09-24 12:30:00,81.98,81.98,81.96,81.97,183100.0,74.523,74.523,74.5048,74.5139,183100.0
2021-09-24 13:00:00,81.96,81.97,81.95,81.95,80599.0,74.5048,74.5139,74.4957,74.4957,80599.0
2021-09-24 13:30:00,81.95,81.96,81.95,81.95,83715.0,74.4957,74.5048,74.4957,74.4957,83715.0
2021-09-24 14:00:00,81.95,81.96,81.95,81.96,158186.0,74.4957,74.5048,74.4957,74.5048,158186.0
2021-09-24 14:30:00,81.95,81.96,81.95,81.95,93105.0,74.4957,74.5048,74.4957,74.4957,93105.0
2021-09-24 15:00:00,81.95,81.96,81.95,81.95,68642.0,74.4957,74.5048,74.4957,74.4957,68642.0
2021-09-24 15:30:00,81.95,81.96,81.95,81.95,85901.0,74.4957,74.5048,74.4957,74.4957,85901.0
2021-09-27 09:30:00,81.93,81.93,81.91,81.92,173669.0,74.4775,74.4775,74.4593,74.4684,173669.0
2021-09-27 10:00:00,81.92,81.93,81.91,81.93,173262.0,74.4684,74.4775,74.4593,74.4775,173262.0
2021-09-27 10:30:00,81.93,81.94,81.92,81.92,167011.0,74.4775,74.4866,74.4684,74.4684,167011.0
2021-09-27 11:00:00,81.93,81.94,81.92,81.93,168939.0,74.4775,74.4866,74.4684,74.4775,168939.0
2021-09-27 11:30:00,81.93,81.94,81.9,81.92,102951.0,74.4775,74.4866,74.4502,74.4684,102951.0
2021-09-27 12:00:00,81.92,81.92,81.91,81.92,145997.0,74.4684,74.4684,74.4593,74.4684,145997.0
2021-09-27 12:30:00,81.92,81.93,81.91,81.92,127627.0,74.4684,74.4775,74.4593,74.4684,127627.0
2021-09-27 13:00:00,81.92,81.93,81.91,81.92,83961.0,74.4684,74.4775,74.4593,74.4684,83961.0
2021-09-27 13:30:00,81.92,81.93,81.92,81.93,76068.0,74.4684,74.4775,74.4684,74.4775,76068.0
2021-09-27 14:00:00,81.92,81.93,81.92,81.93,203932.0,74.4684,74.4775,74.4684,74.4775,203932.0
2021-09-27 14:30:00,81.92,81.93,81.92,81.92,63090.0,74.4684,74.4775,74.4684,74.4684,63090.0
2021-09-27 15:00:00,81.93,81.94,81.92,81.93,768438.0,74.4775,74.4866,74.4684,74.4775,768438.0
2021-09-27 15:30:00,81.94,81.94,81.91,81.92,354067.0,74.4866,74.4866,74.4593,74.4684,354067.0
2021-09-28 09:30:00,81.92,81.95,81.86,81.88,139998.0,74.4684,74.4957,74.4139,74.4321,139998.0
2021-09-28 10:00:00,81.87,81.9,81.87,81.89,103493.0,74.423,74.4502,74.423,74.4411,103493.0
2021-09-28 10:30:00,81.9,81.91,81.89,81.89,94946.0,74.4502,74.4593,74.4411,74.4411,94946.0
2021-09-28 11:00:00,81.9,81.92,81.89,81.91,68308.0,74.4502,74.4684,74.4411,74.4593,68308.0
2021-09-28 11:30:00,81.91,81.92,81.9,81.9,117468.0,74.4593,74.4684,74.4502,74.4502,117468.0
2021-09-28 12:00:00,81.9,81.91,81.89,81.91,239322.0,74.4502,74.4593,74.4411,74.4593,239322.0
2021-09-28 12:30:00,81.91,81.91,81.9,81.91,101646.0,74.4593,74.4593,74.4502,74.4593,101646.0
2021-09-28 13:00:00,81.91,81.91,81.89,81.9,98699.0,74.4593,74.4593,74.4411,74.4502,98699.0
2021-09-28 13:30:00,81.9,81.9,81.89,81.9,216496.0,74.4502,74.4502,74.4411,74.4502,216496.0
2021-09-28 14:00:00,81.9,81.9,81.89,81.9,155378.0,74.4502,74.4502,74.4411,74.4502,155378.0
2021-09-28 14:30:00,81.89,81.9,81.88,81.88,67697.0,74.4411,74.4502,74.4321,74.4321,67697.0
2021-09-28 15:00:00,81.88,81.89,81.87,81.88,90467.0,74.4321,74.4411,74.423,74.4321,90467.0
2021-09-28 15:30:00,81.88,81.9,81.87,81.89,214776.0,74.4321,74.4502,74.423,74.4411,214776.0
2021-09-29 09:30:00,81.92,81.94,81.91,81.93,168769.0,74.4684,74.4866,74.4593,74.4775,168769.0
2021-09-29 10:00:00,81.93,81.94,81.92,81.94,175665.0,74.4775,74.4866,74.4684,74.4866,175665.0
2021-09-29 10:30:00,81.94,81.94,81.92,81.93,94467.0,74.4866,74.4866,74.4684,74.4775,94467.0
2021-09-29 11:00:00,81.92,81.93,81.92,81.92,53721.0,74.4684,74.4775,74.4684,74.4684,53721.0
2021-09-29 11:30:00,81.93,81.93,81.92,81.92,59469.0,74.4775,74.4775,74.4684,74.4684,59469.0
2021-09-29 12:00:00,81.93,81.93,81.92,81.93,94431.0,74.4775,74.4775,74.4684,74.4775,94431.0
2021-09-29 12:30:00,81.92,81.93,81.92,81.92,76224.0,74.4684,74.4775,74.4684,74.4684,76224.0
2021-09-29 13:00:00,81.92,81.93,81.9,81.91,223331.0,74.4684,74.4775,74.4502,74.4593,223331.0
2021-09-29 13:30:00,81.9,81.92,81.9,81.92,411281.0,74.4502,74.4684,74.4502,74.4684,411281.0
2021-09-29 14:00:00,81.92,81.92,81.91,81.92,311455.0,74.4684,74.4684,74.4593,74.4684,311455.0
2021-09-29 14:30:00,81.92,81.92,81.91,81.92,371917.0,74.4684,74.4684,74.4593,74.4684,371917.0
2021-09-29 15:00:00,81.92,81.92,81.91,81.92,312271.0,74.4684,74.4684,74.4593,74.4684,312271.0
2021-09-29 15:30:00,81.91,81.94,81.91,81.94,612136.0,74.4593,74.4866,74.4593,74.4866,612136.0
2021-09-30 09:30:00,81.91,81.92,81.89,81.92,113917.0,74.4593,74.4684,74.4411,74.4684,113917.0
2021-09-30 10:00:00,81.91,81.92,81.9,81.91,253112.0,74.4593,74.4684,74.4502,74.4593,253112.0
2021-09-30 10:30:00,81.91,81.94,81.91,81.94,239752.0,74.4593,74.4866,74.4593,74.4866,239752.0
2021-09-30 11:00:00,81.94,81.94,81.92,81.92,72853.0,74.4866,74.4866,74.4684,74.4684,72853.0
2021-09-30 11:30:00,81.92,81.94,81.92,81.93,58153.0,74.4684,74.4866,74.4684,74.4775,58153.0
2021-09-30 12:00:00,81.93,81.94,81.93,81.94,58328.0,74.4775,74.4866,74.4775,74.4866,58328.0
2021-09-30 12:30:00,81.94,81.95,81.93,81.94,180988.0,74.4866,74.4957,74.4775,74.4866,180988.0
2021-09-30 13:00:00,81.94,81.95,81.93,81.95,201701.0,74.4866,74.4957,74.4775,74.4957,201701.0
2021-09-30 13:30:00,81.95,81.95,81.94,81.95,306241.0,74.4957,74.4957,74.4866,74.4957,306241.0
2021-09-30 14:00:00,81.95,81.95,81.94,81.95,286007.0,74.4957,74.4957,74.4866,74.4957,286007.0
2021-09-30 14:30:00,81.95,81.95,81.94,81.95,365094.0,74.4957,74.4957,74.4866,74.4957,365094.0
2021-09-30 15:00:00,81.95,81.95,81.94,81.95,285126.0,74.4957,74.4957,74.4866,74.4957,285126.0
2021-09-30 15:30:00,81.95,81.95,81.94,81.95,651059.0,74.4957,74.4957,74.4866,74.4957,651059.0
2021-10-01 09:30:00,81.93,81.96,81.9,81.93,125103.0,74.5436,74.5709,74.5163,74.5436,125103.0
2021-10-01 10:00:00,81.93,81.94,81.91,81.94,142919.0,74.5436,74.5527,74.5254,74.5527,142919.0
2021-10-01 10:30:00,81.94,81.95,81.93,81.94,102725.0,74.5527,74.5618,74.5436,74.5527,102725.0
2021-10-01 11:00:00,81.94,81.94,81.92,81.94,113011.0,74.5527,74.5527,74.5345,74.5527,113011.0
2021-10-01 11:30:00,81.94,81.95,81.93,81.95,62245.0,74.5527,74.5618,74.5436,74.5618,62245.0
2021-10-01 12:00:00,81.95,81.95,81.94,81.95,52207.0,74.5618,74.5618,74.5527,74.5618,52207.0
2021-10-01 12:30:00,81.94,81.95,81.94,81.95,127551.0,74.5527,74.5618,74.5527,74.5618,127551.0
2021-10-01 13:00:00,81.95,81.96,81.94,81.96,196277.0,74.5618,74.5709,74.5527,74.5709,196277.0
2021-10-01 13:30:00,81.95,81.96,81.95,81.96,343794.0,74.5618,74.5709,74.5618,74.5709,343794.0
2021-10-01 14:00:00,81.96,81.96,81.95,81.96,543356.0,74.5709,74.5709,74.5618,74.5709,543356.0
2021-10-01 14:30:00,81.95,81.98,81.95,81.98,331051.0,74.5618,74.5891,74.5618,74.5891,331051.0
2021-10-01 15:00:00,81.98,81.98,81.97,81.97,457609.0,74.5891,74.5891,74.58,74.58,457609.0
2021-10-01 15:30:00,81.98,81.98,81.97,81.97,336366.0,74.5891,74.5891,74.58,74.58,336366.0
2021-10-04 09:30:00,81.95,81.97,81.91,81.91,120898.0,74.5618,74.58,74.5254,74.5254,120898.0
2021-10-04 10:00:00,81.91,81.93,81.91,81.92,85851.0,74.5254,74.5436,74.5254,74.5345,85851.0
2021-10-04 10:30:00,81.92,81.95,81.92,81.92,168350.0,74.5345,74.5618,74.5345,74.5345,168350.0
2021-10-04 11:00:00,81.92,81.93,81.92,81.92,54027.0,74.5345,74.5436,74.5345,74.5345,54027.0
2021-10-04 11:30:00,81.92,81.93,81.92,81.93,114079.0,74.5345,74.5436,74.5345,74.5436,114079.0
2021-10-04 12:00:00,81.92,81.93,81.92,81.92,198973.0,74.5345,74.5436,74.5345,74.5345,198973.0
2021-10-04 12:30:00,81.93,81.94,81.92,81.94,172586.0,74.5436,74.5527,74.5345,74.5527,172586.0
2021-10-04 13:00:00,81.93,81.94,81.93,81.94,176204.0,74.5436,74.5527,74.5436,74.5527,176204.0
2021-10-04 13:30:00,81.94,81.94,81.93,81.94,83421.0,74.5527,74.5527,74.5436,74.5527,83421.0
2021-10-04 14:00:00,81.93,81.94,81.93,81.94,518530.0,74.5436,74.5527,74.5436,74.5527,518530.0
2021-10-04 14:30:00,81.94,81.94,81.93,81.94,106976.0,74.5527,74.5527,74.5436,74.5527,106976.0
2021-10-04 15:00:00,81.94,81.94,81.93,81.94,133416.0,74.5527,74.5527,74.5436,74.5527,133416.0
2021-10-04 15:30:00,81.94,81.94,81.93,81.93,239393.0,74.5527,74.5527,74.5436,74.5436,239393.0
2021-10-05 09:30:00,81.93,81.94,81.9,81.91,173920.0,74.5436,74.5527,74.5163,74.5254,173920.0
2021-10-05 10:00:00,81.9,81.91,81.88,81.9,102816.0,74.5163,74.5254,74.4982,74.5163,102816.0
2021-10-05 10:30:00,81.9,81.9,81.88,81.89,110194.0,74.5163,74.5163,74.4982,74.5073,110194.0
2021-10-05 11:00:00,81.89,81.89,81.88,81.89,171824.0,74.5073,74.5073,74.4982,74.5073,171824.0
2021-10-05 11:30:00,81.89,81.89,81.88,81.89,125791.0,74.5073,74.5073,74.4982,74.5073,125791.0
2021-10-05 12:00:00,81.89,81.89,81.88,81.89,97110.0,74.5073,74.5073,74.4982,74.5073,97110.0
2021-10-05 12:30:00,81.89,81.89,81.88,81.89,79735.0,74.5073,74.5073,74.4982,74.5073,79735.0
2021-10-05 13:00:00,81.89,81.9,81.88,81.9,97755.0,74.5073,74.5163,74.4982,74.5163,97755.0
2021-10-05 13:30:00,81.9,81.9,81.89,81.89,66451.0,74.5163,74.5163,74.5073,74.5073,66451.0
2021-10-05 14:00:00,81.9,81.9,81.89,81.9,99018.0,74.5163,74.5163,74.5073,74.5163,99018.0
2021-10-05 14:30:00,81.89,81.9,81.89,81.9,91067.0,74.5073,74.5163,74.5073,74.5163,91067.0
2021-10-05 15:00:00,81.89,81.9,81.89,81.9,80052.0,74.5073,74.5163,74.5073,74.5163,80052.0
2021-10-05 15:30:00,81.9,81.9,81.88,81.88,139188.0,74.5163,74.5163,74.4982,74.4982,139188.0
2021-10-06 09:30:00,81.87,81.87,81.85,81.87,120905.0,74.4891,74.4891,74.4709,74.4891,120905.0
2021-10-06 10:00:00,81.87,81.87,81.86,81.87,149964.0,74.4891,74.4891,74.48,74.4891,149964.0
2021-10-06 10:30:00,81.87,81.87,81.85,81.86,164569.0,74.4891,74.4891,74.4709,74.48,164569.0
2021-10-06 11:00:00,81.85,81.86,81.85,81.85,61590.0,74.4709,74.48,74.4709,74.4709,61590.0
2021-10-06 11:30:00,81.86,81.86,81.84,81.84,163620.0,74.48,74.48,74.4618,74.4618,163620.0
2021-10-06 12:00:00,81.84,81.85,81.84,81.85,97113.0,74.4618,74.4709,74.4618,74.4709,97113.0
2021-10-06 12:30:00,81.85,81.85,81.84,81.85,59975.0,74.4709,74.4709,74.4618,74.4709,59975.0
2021-10-06 13:00:00,81.85,81.85,81.84,81.84,59265.0,74.4709,74.4709,74.4618,74.4618,59265.0
2021-10-06 13:30:00,81.84,81.85,81.84,81.84,60603.0,74.4618,74.4709,74.4618,74.4618,60603.0
2021-10-06 14:00:00,81.84,81.85,81.84,81.84,102175.0,74.4618,74.4709,74.4618,74.4618,102175.0
2021-10-06 14:30:00,81.84,81.85,81.84,81.85,318816.0,74.4618,74.4709,74.4618,74.4709,318816.0
2021-10-06 15:00:00,81.84,81.85,81.84,81.85,94048.0,74.4618,74.4709,74.4618,74.4709,94048.0
2021-10-06 15:30:00,81.84,81.86,81.84,81.86,278989.0,74.4618,74.48,74.4618,74.48,278989.0
2021-10-07 09:30:00,81.85,81.85,81.83,81.83,138961.0,74.4709,74.4709,74.4527,74.4527,138961.0
2021-10-07 10:00:00,81.84,81.84,81.83,81.83,65437.0,74.4618,74.4618,74.4527,74.4527,65437.0
2021-10-07 10:30:00,81.83,81.84,81.83,81.84,71715.0,74.4527,74.4618,74.4527,74.4618,71715.0
2021-10-07 11:00:00,81.83,81.84,81.83,81.83,127276.0,74.4527,74.4618,74.4527,74.4527,127276.0
2021-10-07 11:30:00,81.83,81.83,81.82,81.83,116127.0,74.4527,74.4527,74.4436,74.4527,116127.0
2021-10-07 12:00:00,81.82,81.83,81.81,81.82,158463.0,74.4436,74.4527,74.4345,74.4436,158463.0
2021-10-07 12:30:00,81.81,81.82,81.81,81.82,220230.0,74.4345,74.4436,74.4345,74.4436,220230.0
2021-10-07 13:00:00,81.82,81.82,81.81,81.81,172618.0,74.4436,74.4436,74.4345,74.4345,172618.0
2021-10-07 13:30:00,81.81,81.82,81.81,81.82,188075.0,74.4345,74.4436,74.4345,74.4436,188075.0
2021-10-07 14:00:00,81.81,81.82,81.81,81.81,114308.0,74.4345,74.4436,74.4345,74.4345,114308.0
2021-10-07 14:30:00,81.82,81.82,81.8,81.81,161951.0,74.4436,74.4436,74.4254,74.4345,161951.0
2021-10-07 15:00:00,81.81,81.81,81.8,81.81,544833.0,74.4345,74.4345,74.4254,74.4345,544833.0
2021-10-07 15:30:00,81.81,81.81,81.8,81.8,321722.0,74.4345,74.4345,74.4254,74.4254,321722.0
2021-10-08 09:30:00,81.82,81.83,81.77,81.78,99073.0,74.4436,74.4527,74.3981,74.4072,99073.0
2021-10-08 10:00:00,81.77,81.79,81.77,81.77,81006.0,74.3981,74.4163,74.3981,74.3981,81006.0
2021-10-08 10:30:00,81.78,81.78,81.76,81.77,91839.0,74.4072,74.4072,74.389,74.3981,91839.0
2021-10-08 11:00:00,81.77,81.78,81.75,81.76,85057.0,74.3981,74.4072,74.3799,74.389,85057.0
2021-10-08 11:30:00,81.76,81.77,81.75,81.77,165148.0,74.389,74.3981,74.3799,74.3981,165148.0
2021-10-08 12:00:00,81.76,81.77,81.75,81.76,460904.0,74.389,74.3981,74.3799,74.389,460904.0
2021-10-08 12:30:00,81.76,81.76,81.75,81.76,107008.0,74.389,74.389,74.3799,74.389,107008.0
2021-10-08 13:00:00,81.76,81.76,81.75,81.75,106346.0,74.389,74.389,74.3799,74.3799,106346.0
2021-10-08 13:30:00,81.76,81.76,81.75,81.76,77260.0,74.389,74.389,74.3799,74.389,77260.0
2021-10-08 14:00:00,81.76,81.76,81.75,81.76,148459.0,74.389,74.389,74.3799,74.389,148459.0
2021-10-08 14:30:00,81.76,81.76,81.75,81.76,303439.0,74.389,74.389,74.3799,74.389,303439.0
2021-10-08 15:00:00,81.75,81.76,81.75,81.76,105658.0,74.3799,74.389,74.3799,74.389,105658.0
2021-10-08 15:30:00,81.76,81.77,81.75,81.77,170215.0,74.389,74.3981,74.3799,74.3981,170215.0
2021-10-11 09:30:00,81.71,81.72,81.7,81.72,90075.0,74.3435,74.3526,74.3344,74.3526,90075.0
2021-10-11 10:00:00,81.72,81.72,81.71,81.72,23458.0,74.3526,74.3526,74.3435,74.3526,23458.0
2021-10-11 10:30:00,81.72,81.72,81.69,81.7,82770.0,74.3526,74.3526,74.3253,74.3344,82770.0
2021-10-11 11:00:00,81.7,81.7,81.69,81.7,30810.0,74.3344,74.3344,74.3253,74.3344,30810.0
2021-10-11 11:30:00,81.7,81.7,81.69,81.7,57089.0,74.3344,74.3344,74.3253,74.3344,57089.0
2021-10-11 12:00:00,81.69,81.7,81.69,81.7,49606.0,74.3253,74.3344,74.3253,74.3344,49606.0
2021-10-11 12:30:00,81.7,81.7,81.69,81.7,36677.0,74.3344,74.3344,74.3253,74.3344,36677.0
2021-10-11 13:00:00,81.7,81.7,81.69,81.69,51145.0,74.3344,74.3344,74.3253,74.3253,51145.0
2021-10-11 13:30:00,81.7,81.7,81.69,81.69,114416.0,74.3344,74.3344,74.3253,74.3253,114416.0
2021-10-11 14:00:00,81.69,81.7,81.69,81.69,88430.0,74.3253,74.3344,74.3253,74.3253,88430.0
2021-10-11 14:30:00,81.69,81.7,81.69,81.69,59617.0,74.3253,74.3344,74.3253,74.3253,59617.0
2021-10-11 15:00:00,81.69,81.7,81.69,81.69,79697.0,74.3253,74.3344,74.3253,74.3253,79697.0
2021-10-11 15:30:00,81.7,81.7,81.66,81.66,134001.0,74.3344,74.3344,74.298,74.298,134001.0
2021-10-12 09:30:00,81.6,81.71,81.6,81.7,117291.0,74.2434,74.3435,74.2434,74.3344,117291.0
2021-10-12 10:00:00,81.71,81.73,81.71,81.72,84495.0,74.3435,74.3617,74.3435,74.3526,84495.0
2021-10-12 10:30:00,81.72,81.72,81.7,81.7,126621.0,74.3526,74.3526,74.3344,74.3344,126621.0
2021-10-12 11:00:00,81.7,81.71,81.69,81.7,96958.0,74.3344,74.3435,74.3253,74.3344,96958.0
2021-10-12 11:30:00,81.69,81.7,81.67,81.67,93818.0,74.3253,74.3344,74.3071,74.3071,93818.0
2021-10-12 12:00:00,81.67,81.69,81.67,81.69,37121.0,74.3071,74.3253,74.3071,74.3253,37121.0
2021-10-12 12:30:00,81.69,81.69,81.68,81.69,41529.0,74.3253,74.3253,74.3162,74.3253,41529.0
2021-10-12 13:00:00,81.69,81.69,81.68,81.68,82586.0,74.3253,74.3253,74.3162,74.3162,82586.0
2021-10-12 13:30:00,81.68,81.69,81.68,81.69,65940.0,74.3162,74.3253,74.3162,74.3253,65940.0
2021-10-12 14:00:00,81.69,81.69,81.68,81.69,78523.0,74.3253,74.3253,74.3162,74.3253,78523.0
2021-10-12 14:30:00,81.69,81.7,81.68,81.69,134555.0,74.3253,74.3344,74.3162,74.3253,134555.0
2021-10-12 15:00:00,81.7,81.7,81.69,81.7,62969.0,74.3344,74.3344,74.3253,74.3344,62969.0
2021-10-12 15:30:00,81.69,81.71,81.69,81.71,187555.0,74.3253,74.3435,74.3253,74.3435,187555.0
2021-10-13 09:30:00,81.69,81.71,81.67,81.7,398616.0,74.3253,74.3435,74.3071,74.3344,398616.0
2021-10-13 10:00:00,81.7,81.72,81.69,81.7,92188.0,74.3344,74.3526,74.3253,74.3344,92188.0
2021-10-13 10:30:00,81.7,81.72,81.69,81.7,84920.0,74.3344,74.3526,74.3253,74.3344,84920.0
2021-10-13 11:00:00,81.7,81.71,81.69,81.7,62165.0,74.3344,74.3435,74.3253,74.3344,62165.0
2021-10-13 11:30:00,81.69,81.7,81.68,81.7,98304.0,74.3253,74.3344,74.3162,74.3344,98304.0
2021-10-13 12:00:00,81.69,81.7,81.67,81.69,87343.0,74.3253,74.3344,74.3071,74.3253,87343.0
2021-10-13 12:30:00,81.69,81.69,81.68,81.68,216636.0,74.3253,74.3253,74.3162,74.3162,216636.0
2021-10-13 13:00:00,81.69,81.71,81.68,81.7,160448.0,74.3253,74.3435,74.3162,74.3344,160448.0
2021-10-13 13:30:00,81.7,81.71,81.7,81.7,147256.0,74.3344,74.3435,74.3344,74.3344,147256.0
2021-10-13 14:00:00,81.7,81.71,81.69,81.7,395665.0,74.3344,74.3435,74.3253,74.3344,395665.0
2021-10-13 14:30:00,81.7,81.7,81.68,81.69,227676.0,74.3344,74.3344,74.3162,74.3253,227676.0
2021-10-13 15:00:00,81.68,81.69,81.67,81.68,81927.0,74.3162,74.3253,74.3071,74.3162,81927.0
2021-10-13 15:30:00,81.67,81.69,81.67,81.68,197583.0,74.3071,74.3253,74.3071,74.3162,197583.0
2021-10-14 09:30:00,81.73,81.73,81.71,81.73,148543.0,74.3617,74.3617,74.3435,74.3617,148543.0
2021-10-14 10:00:00,81.73,81.73,81.72,81.73,114387.0,74.3617,74.3617,74.3526,74.3617,114387.0
2021-10-14 10:30:00,81.73,81.73,81.72,81.73,125569.0,74.3617,74.3617,74.3526,74.3617,125569.0
2021-10-14 11:00:00,81.73,81.73,81.72,81.72,55506.0,74.3617,74.3617,74.3526,74.3526,55506.0
2021-10-14 11:30:00,81.72,81.74,81.72,81.73,118258.0,74.3526,74.3708,74.3526,74.3617,118258.0
2021-10-14 12:00:00,81.73,81.75,81.73,81.75,114361.0,74.3617,74.3799,74.3617,74.3799,114361.0
2021-10-14 12:30:00,81.74,81.75,81.72,81.73,72395.0,74.3708,74.3799,74.3526,74.3617,72395.0
2021-10-14 13:00:00,81.72,81.73,81.71,81.72,63997.0,74.3526,74.3617,74.3435,74.3526,63997.0
2021-10-14 13:30:00,81.72,81.72,81.71,81.72,74925.0,74.3526,74.3526,74.3435,74.3526,74925.0
2021-10-14 14:00:00,81.72,81.73,81.71,81.73,63812.0,74.3526,74.3617,74.3435,74.3617,63812.0
2021-10-14 14:30:00,81.73,81.73,81.72,81.73,74607.0,74.3617,74.3617,74.3526,74.3617,74607.0
2021-10-14 15:00:00,81.73,81.74,81.73,81.74,65713.0,74.3617,74.3708,74.3617,74.3708,65713.0
2021-10-14 15:30:00,81.74,81.75,81.72,81.72,313296.0,74.3708,74.3799,74.3526,74.3526,313296.0
2021-10-15 09:30:00,81.67,81.72,81.64,81.65,145294.0,74.3071,74.3526,74.2798,74.2889,145294.0
2021-10-15 10:00:00,81.66,81.68,81.65,81.67,133774.0,74.298,74.3162,74.2889,74.3071,133774.0
2021-10-15 10:30:00,81.67,81.69,81.67,81.68,90400.0,74.3071,74.3253,74.3071,74.3162,90400.0
2021-10-15 11:00:00,81.68,81.69,81.66,81.66,72387.0,74.3162,74.3253,74.298,74.298,72387.0
2021-10-15 11:30:00,81.66,81.67,81.64,81.65,63146.0,74.298,74.3071,74.2798,74.2889,63146.0
2021-10-15 12:00:00,81.65,81.65,81.64,81.65,160346.0,74.2889,74.2889,74.2798,74.2889,160346.0
2021-10-15 12:30:00,81.65,81.65,81.64,81.65,52078.0,74.2889,74.2889,74.2798,74.2889,52078.0
2021-10-15 13:00:00,81.65,81.65,81.64,81.65,64911.0,74.2889,74.2889,74.2798,74.2889,64911.0
2021-10-15 13:30:00,81.65,81.65,81.63,81.64,90933.0,74.2889,74.2889,74.2707,74.2798,90933.0
2021-10-15 14:00:00,81.63,81.64,81.63,81.63,242826.0,74.2707,74.2798,74.2707,74.2707,242826.0
2021-10-15 14:30:00,81.63,81.64,81.61,81.61,154018.0,74.2707,74.2798,74.2525,74.2525,154018.0
2021-10-15 15:00:00,81.62,81.62,81.61,81.61,102184.0,74.2616,74.2616,74.2525,74.2525,102184.0
2021-10-15 15:30:00,81.62,81.62,81.6,81.61,143092.0,74.2616,74.2616,74.2434,74.2525,143092.0
2021-10-18 09:30:00,81.53,81.53,81.48,81.52,307254.0,74.1797,74.1797,74.1342,74.1706,307254.0
2021-10-18 10:00:00,81.52,81.56,81.52,81.56,118772.0,74.1706,74.207,74.1706,74.207,118772.0
2021-10-18 10:30:00,81.56,81.56,81.54,81.54,68288.0,74.207,74.207,74.1888,74.1888,68288.0
2021-10-18 11:00:00,81.54,81.54,81.52,81.52,319436.0,74.1888,74.1888,74.1706,74.1706,319436.0
2021-10-18 11:30:00,81.53,81.54,81.52,81.54,91343.0,74.1797,74.1888,74.1706,74.1888,91343.0
2021-10-18 12:00:00,81.54,81.54,81.51,81.52,74667.0,74.1888,74.1888,74.1615,74.1706,74667.0
2021-10-18 12:30:00,81.52,81.52,81.5,81.52,67719.0,74.1706,74.1706,74.1524,74.1706,67719.0
2021-10-18 13:00:00,81.52,81.52,81.5,81.51,119720.0,74.1706,74.1706,74.1524,74.1615,119720.0
2021-10-18 13:30:00,81.51,81.54,81.5,81.53,78409.0,74.1615,74.1888,74.1524,74.1797,78409.0
2021-10-18 14:00:00,81.54,81.54,81.52,81.52,114601.0,74.1888,74.1888,74.1706,74.1706,114601.0
2021-10-18 14:30:00,81.52,81.53,81.52,81.53,244919.0,74.1706,74.1797,74.1706,74.1797,244919.0
2021-10-18 15:00:00,81.52,81.54,81.52,81.54,126056.0,74.1706,74.1888,74.1706,74.1888,126056.0
2021-10-18 15:30:00,81.54,81.54,81.52,81.52,243996.0,74.1888,74.1888,74.1706,74.1706,243996.0
2021-10-19 09:30:00,81.54,81.56,81.54,81.56,132785.0,74.1888,74.207,74.1888,74.207,132785.0
2021-10-19 10:00:00,81.56,81.57,81.55,81.57,84483.0,74.207,74.2161,74.1979,74.2161,84483.0
2021-10-19 10:30:00,81.57,81.58,81.55,81.56,170622.0,74.2161,74.2252,74.1979,74.207,170622.0
2021-10-19 11:00:00,81.56,81.56,81.55,81.56,122589.0,74.207,74.207,74.1979,74.207,122589.0
2021-10-19 11:30:00,81.56,81.56,81.54,81.55,84098.0,74.207,74.207,74.1888,74.1979,84098.0
2021-10-19 12:00:00,81.55,81.56,81.54,81.55,97437.0,74.1979,74.207,74.1888,74.1979,97437.0
2021-10-19 12:30:00,81.55,81.55,81.54,81.55,119972.0,74.1979,74.1979,74.1888,74.1979,119972.0
2021-10-19 13:00:00,81.55,81.56,81.54,81.56,52315.0,74.1979,74.207,74.1888,74.207,52315.0
2021-10-19 13:30:00,81.56,81.57,81.55,81.56,112886.0,74.207,74.2161,74.1979,74.207,112886.0
2021-10-19 14:00:00,81.56,81.56,81.55,81.55,117133.0,74.207,74.207,74.1979,74.1979,117133.0
2021-10-19 14:30:00,81.55,81.56,81.55,81.56,222503.0,74.1979,74.207,74.1979,74.207,222503.0
2021-10-19 15:00:00,81.56,81.56,81.55,81.55,85924.0,74.207,74.207,74.1979,74.1979,85924.0
2021-10-19 15:30:00,81.55,81.56,81.53,81.54,272201.0,74.1979,74.207,74.1797,74.1888,272201.0
2021-10-20 09:30:00,81.56,81.58,81.56,81.56,121575.0,74.207,74.2252,74.207,74.207,121575.0
2021-10-20 10:00:00,81.56,81.59,81.56,81.59,60341.0,74.207,74.2343,74.207,74.2343,60341.0
2021-10-20 10:30:00,81.59,81.59,81.56,81.56,93809.0,74.2343,74.2343,74.207,74.207,93809.0
2021-10-20 11:00:00,81.56,81.57,81.56,81.56,107403.0,74.207,74.2161,74.207,74.207,107403.0
2021-10-20 11:30:00,81.57,81.58,81.56,81.58,108497.0,74.2161,74.2252,74.207,74.2252,108497.0
2021-10-20 12:00:00,81.57,81.58,81.57,81.57,92056.0,74.2161,74.2252,74.2161,74.2161,92056.0
2021-10-20 12:30:00,81.58,81.58,81.57,81.57,88738.0,74.2252,74.2252,74.2161,74.2161,88738.0
2021-10-20 13:00:00,81.58,81.59,81.57,81.58,146032.0,74.2252,74.2343,74.2161,74.2252,146032.0
2021-10-20 13:30:00,81.58,81.59,81.57,81.59,1080523.0,74.2252,74.2343,74.2161,74.2343,1080523.0
2021-10-20 14:00:00,81.58,81.59,81.58,81.59,171795.0,74.2252,74.2343,74.2252,74.2343,171795.0
2021-10-20 14:30:00,81.59,81.59,81.58,81.59,110955.0,74.2343,74.2343,74.2252,74.2343,110955.0
2021-10-20 15:00:00,81.59,81.59,81.58,81.59,49141.0,74.2343,74.2343,74.2252,74.2343,49141.0
2021-10-20 15:30:00,81.59,81.59,81.57,81.58,186607.0,74.2343,74.2343,74.2161,74.2252,186607.0
2021-10-21 09:30:00,81.47,81.55,81.46,81.46,111601.0,74.1251,74.1979,74.116,74.116,111601.0
2021-10-21 10:00:00,81.47,81.47,81.44,81.47,134530.0,74.1251,74.1251,74.0978,74.1251,134530.0
2021-10-21 10:30:00,81.46,81.47,81.45,81.45,42896.0,74.116,74.1251,74.1069,74.1069,42896.0
2021-10-21 11:00:00,81.45,81.46,81.45,81.46,54918.0,74.1069,74.116,74.1069,74.116,54918.0
2021-10-21 11:30:00,81.45,81.47,81.45,81.46,40738.0,74.1069,74.1251,74.1069,74.116,40738.0
2021-10-21 12:00:00,81.47,81.47,81.44,81.45,83408.0,74.1251,74.1251,74.0978,74.1069,83408.0
2021-10-21 12:30:00,81.45,81.45,81.44,81.45,120930.0,74.1069,74.1069,74.0978,74.1069,120930.0
2021-10-21 13:00:00,81.44,81.45,81.44,81.44,94966.0,74.0978,74.1069,74.0978,74.0978,94966.0
2021-10-21 13:30:00,81.45,81.45,81.43,81.44,70644.0,74.1069,74.1069,74.0887,74.0978,70644.0
2021-10-21 14:00:00,81.43,81.44,81.41,81.42,282124.0,74.0887,74.0978,74.0705,74.0796,282124.0
2021-10-21 14:30:00,81.42,81.43,81.42,81.43,338949.0,74.0796,74.0887,74.0796,74.0887,338949.0
2021-10-21 15:00:00,81.43,81.43,81.42,81.43,232851.0,74.0887,74.0887,74.0796,74.0887,232851.0
2021-10-21 15:30:00,81.42,81.43,81.42,81.42,356280.0,74.0796,74.0887,74.0796,74.0796,356280.0
2021-10-22 09:30:00,81.42,81.43,81.4,81.41,281487.0,74.0796,74.0887,74.0614,74.0705,281487.0
2021-10-22 10:00:00,81.41,81.42,81.38,81.42,150584.0,74.0705,74.0796,74.0432,74.0796,150584.0
2021-10-22 10:30:00,81.42,81.43,81.39,81.42,173228.0,74.0796,74.0887,74.0523,74.0796,173228.0
2021-10-22 11:00:00,81.42,81.44,81.34,81.37,308579.0,74.0796,74.0978,74.0068,74.0341,308579.0
2021-10-22 11:30:00,81.38,81.43,81.35,81.42,201576.0,74.0432,74.0887,74.0159,74.0796,201576.0
2021-10-22 12:00:00,81.42,81.42,81.4,81.42,116048.0,74.0796,74.0796,74.0614,74.0796,116048.0
2021-10-22 12:30:00,81.42,81.45,81.41,81.45,109124.0,74.0796,74.1069,74.0705,74.1069,109124.0
2021-10-22 13:00:00,81.45,81.45,81.41,81.42,103608.0,74.1069,74.1069,74.0705,74.0796,103608.0
2021-10-22 13:30:00,81.41,81.42,81.41,81.42,130572.0,74.0705,74.0796,74.0705,74.0796,130572.0
2021-10-22 14:00:00,81.42,81.42,81.41,81.42,305711.0,74.0796,74.0796,74.0705,74.0796,305711.0
2021-10-22 14:30:00,81.41,81.43,81.41,81.42,241444.0,74.0705,74.0887,74.0705,74.0796,241444.0
2021-10-22 15:00:00,81.42,81.43,81.42,81.42,121866.0,74.0796,74.0887,74.0796,74.0796,121866.0
2021-10-22 15:30:00,81.42,81.43,81.42,81.42,498510.0,74.0796,74.0887,74.0796,74.0796,498510.0
2021-10-25 09:30:00,81.44,81.52,81.41,81.5,142457.0,74.0978,74.1706,74.0705,74.1524,142457.0
2021-10-25 10:00:00,81.5,81.51,81.48,81.51,64777.0,74.1524,74.1615,74.1342,74.1615,64777.0
2021-10-25 10:30:00,81.5,81.51,81.49,81.5,59491.0,74.1524,74.1615,74.1433,74.1524,59491.0
2021-10-25 11:00:00,81.51,81.51,81.5,81.51,52168.0,74.1615,74.1615,74.1524,74.1615,52168.0
2021-10-25 11:30:00,81.5,81.51,81.5,81.51,59061.0,74.1524,74.1615,74.1524,74.1615,59061.0
2021-10-25 12:00:00,81.51,81.51,81.5,81.51,401383.0,74.1615,74.1615,74.1524,74.1615,401383.0
2021-10-25 12:30:00,81.5,81.51,81.5,81.51,64238.0,74.1524,74.1615,74.1524,74.1615,64238.0
2021-10-25 13:00:00,81.51,81.51,81.49,81.5,110137.0,74.1615,74.1615,74.1433,74.1524,110137.0
2021-10-25 13:30:00,81.49,81.5,81.49,81.49,232225.0,74.1433,74.1524,74.1433,74.1433,232225.0
2021-10-25 14:00:00,81.49,81.5,81.49,81.49,212342.0,74.1433,74.1524,74.1433,74.1433,212342.0
2021-10-25 14:30:00,81.49,81.5,81.49,81.49,226313.0,74.1433,74.1524,74.1433,74.1433,226313.0
2021-10-25 15:00:00,81.5,81.5,81.49,81.5,148051.0,74.1524,74.1524,74.1433,74.1524,148051.0
2021-10-25 15:30:00,81.5,81.5,81.49,81.5,925210.0,74.1524,74.1524,74.1433,74.1524,925210.0
2021-10-26 09:30:00,81.48,81.48,81.45,81.46,137628.0,74.1342,74.1342,74.1069,74.116,137628.0
2021-10-26 10:00:00,81.46,81.46,81.44,81.45,157363.0,74.116,74.116,74.0978,74.1069,157363.0
2021-10-26 10:30:00,81.45,81.46,81.44,81.46,111256.0,74.1069,74.116,74.0978,74.116,111256.0
2021-10-26 11:00:00,81.45,81.46,81.45,81.46,104199.0,74.1069,74.116,74.1069,74.116,104199.0
2021-10-26 11:30:00,81.46,81.46,81.45,81.45,179138.0,74.116,74.116,74.1069,74.1069,179138.0
2021-10-26 12:00:00,81.46,81.47,81.45,81.47,115782.0,74.116,74.1251,74.1069,74.1251,115782.0
2021-10-26 12:30:00,81.46,81.48,81.46,81.48,54218.0,74.116,74.1342,74.116,74.1342,54218.0
2021-10-26 13:00:00,81.47,81.48,81.47,81.48,117220.0,74.1251,74.1342,74.1251,74.1342,117220.0
2021-10-26 13:30:00,81.48,81.48,81.47,81.48,133080.0,74.1342,74.1342,74.1251,74.1342,133080.0
2021-10-26 14:00:00,81.48,81.48,81.47,81.47,217745.0,74.1342,74.1342,74.1251,74.1251,217745.0
2021-10-26 14:30:00,81.47,81.48,81.47,81.48,107725.0,74.1251,74.1342,74.1251,74.1342,107725.0
2021-10-26 15:00:00,81.47,81.48,81.47,81.48,134424.0,74.1251,74.1342,74.1251,74.1342,134424.0
2021-10-26 15:30:00,81.48,81.48,81.46,81.47,200387.0,74.1342,74.1342,74.116,74.1251,200387.0
2021-10-27 09:30:00,81.49,81.53,81.49,81.51,186394.0,74.1433,74.1797,74.1433,74.1615,186394.0
2021-10-27 10:00:00,81.51,81.51,81.37,81.43,451869.0,74.1615,74.1615,74.0341,74.0887,451869.0
2021-10-27 10:30:00,81.43,81.44,81.41,81.42,124366.0,74.0887,74.0978,74.0705,74.0796,124366.0
2021-10-27 11:00:00,81.41,81.44,81.41,81.44,404513.0,74.0705,74.0978,74.0705,74.0978,404513.0
2021-10-27 11:30:00,81.44,81.44,81.42,81.44,363307.0,74.0978,74.0978,74.0796,74.0978,363307.0
2021-10-27 12:00:00,81.44,81.47,81.43,81.47,219877.0,74.0978,74.1251,74.0887,74.1251,219877.0
2021-10-27 12:30:00,81.47,81.48,81.45,81.45,188012.0,74.1251,74.1342,74.1069,74.1069,188012.0
2021-10-27 13:00:00,81.45,81.51,81.45,81.49,239510.0,74.1069,74.1615,74.1069,74.1433,239510.0
2021-10-27 13:30:00,81.5,81.51,81.48,81.51,142481.0,74.1524,74.1615,74.1342,74.1615,142481.0
2021-10-27 14:00:00,81.5,81.51,81.5,81.5,206154.0,74.1524,74.1615,74.1524,74.1524,206154.0
2021-10-27 14:30:00,81.51,81.51,81.49,81.5,215307.0,74.1615,74.1615,74.1433,74.1524,215307.0
2021-10-27 15:00:00,81.49,81.5,81.48,81.48,114988.0,74.1433,74.1524,74.1342,74.1342,114988.0
2021-10-27 15:30:00,81.48,81.49,81.47,81.49,296372.0,74.1342,74.1433,74.1251,74.1433,296372.0
2021-10-28 09:30:00,81.43,81.46,81.42,81.44,258663.0,74.0887,74.116,74.0796,74.0978,258663.0
2021-10-28 10:00:00,81.44,81.47,81.43,81.45,166468.0,74.0978,74.1251,74.0887,74.1069,166468.0
2021-10-28 10:30:00,81.45,81.51,81.44,81.5,197808.0,74.1069,74.1615,74.0978,74.1524,197808.0
2021-10-28 11:00:00,81.49,81.53,81.48,81.53,157596.0,74.1433,74.1797,74.1342,74.1797,157596.0
2021-10-28 11:30:00,81.52,81.53,81.48,81.49,161991.0,74.1706,74.1797,74.1342,74.1433,161991.0
2021-10-28 12:00:00,81.49,81.5,81.46,81.48,140911.0,74.1433,74.1524,74.116,74.1342,140911.0
2021-10-28 12:30:00,81.47,81.48,81.44,81.45,381150.0,74.1251,74.1342,74.0978,74.1069,381150.0
2021-10-28 13:00:00,81.44,81.45,81.42,81.44,160772.0,74.0978,74.1069,74.0796,74.0978,160772.0
2021-10-28 13:30:00,81.44,81.44,81.43,81.44,133204.0,74.0978,74.0978,74.0887,74.0978,133204.0
2021-10-28 14:00:00,81.44,81.44,81.43,81.44,175046.0,74.0978,74.0978,74.0887,74.0978,175046.0
2021-10-28 14:30:00,81.44,81.45,81.43,81.44,101949.0,74.0978,74.1069,74.0887,74.0978,101949.0
2021-10-28 15:00:00,81.45,81.46,81.44,81.45,88736.0,74.1069,74.116,74.0978,74.1069,88736.0
2021-10-28 15:30:00,81.45,81.46,81.44,81.45,208657.0,74.1069,74.116,74.0978,74.1069,208657.0
2021-10-29 09:30:00,81.38,81.4,81.35,81.37,292787.0,74.0432,74.0614,74.0159,74.0341,292787.0
2021-10-29 10:00:00,81.37,81.4,81.36,81.39,243537.0,74.0341,74.0614,74.025,74.0523,243537.0
2021-10-29 10:30:00,81.39,81.43,81.38,81.42,137006.0,74.0523,74.0887,74.0432,74.0796,137006.0
2021-10-29 11:00:00,81.42,81.43,81.39,81.42,222532.0,74.0796,74.0887,74.0523,74.0796,222532.0
2021-10-29 11:30:00,81.42,81.44,81.41,81.43,244791.0,74.0796,74.0978,74.0705,74.0887,244791.0
2021-10-29 12:00:00,81.43,81.46,81.42,81.45,142368.0,74.0887,74.116,74.0796,74.1069,142368.0
2021-10-29 12:30:00,81.45,81.46,81.44,81.46,68663.0,74.1069,74.116,74.0978,74.116,68663.0
2021-10-29 13:00:00,81.45,81.47,81.45,81.47,65657.0,74.1069,74.1251,74.1069,74.1251,65657.0
2021-10-29 13:30:00,81.46,81.47,81.45,81.45,250973.0,74.116,74.1251,74.1069,74.1069,250973.0
2021-10-29 14:00:00,81.45,81.47,81.45,81.47,241410.0,74.1069,74.1251,74.1069,74.1251,241410.0
2021-10-29 14:30:00,81.47,81.47,81.46,81.47,158527.0,74.1251,74.1251,74.116,74.1251,158527.0
2021-10-29 15:00:00,81.47,81.49,81.46,81.48,152127.0,74.1251,74.1433,74.116,74.1342,152127.0
2021-10-29 15:30:00,81.48,81.51,81.44,81.45,327117.0,74.1342,74.1615,74.0978,74.1069,327117.0
2021-11-01 09:30:00,81.35,81.35,81.31,81.31,338961.0,74.0825,74.0825,74.046,74.046,338961.0
2021-11-01 10:00:00,81.31,81.34,81.31,81.33,245150.0,74.046,74.0733,74.046,74.0642,245150.0
2021-11-01 10:30:00,81.33,81.34,81.31,81.31,52887.0,74.0642,74.0733,74.046,74.046,52887.0
2021-11-01 11:00:00,81.31,81.32,81.31,81.31,81057.0,74.046,74.0551,74.046,74.046,81057.0
2021-11-01 11:30:00,81.31,81.35,81.31,81.34,130246.0,74.046,74.0825,74.046,74.0733,130246.0
2021-11-01 12:00:00,81.35,81.35,81.33,81.34,129657.0,74.0825,74.0825,74.0642,74.0733,129657.0
2021-11-01 12:30:00,81.34,81.34,81.32,81.33,110624.0,74.0733,74.0733,74.0551,74.0642,110624.0
2021-11-01 13:00:00,81.33,81.34,81.32,81.34,80924.0,74.0642,74.0733,74.0551,74.0733,80924.0
2021-11-01 13:30:00,81.34,81.36,81.33,81.35,86080.0,74.0733,74.0916,74.0642,74.0825,86080.0
2021-11-01 14:00:00,81.35,81.4,81.34,81.4,415890.0,74.0825,74.128,74.0733,74.128,415890.0
2021-11-01 14:30:00,81.4,81.4,81.35,81.36,170657.0,74.128,74.128,74.0825,74.0916,170657.0
2021-11-01 15:00:00,81.36,81.36,81.34,81.36,142677.0,74.0916,74.0916,74.0733,74.0916,142677.0
2021-11-01 15:30:00,81.36,81.38,81.35,81.38,230591.0,74.0916,74.1098,74.0825,74.1098,230591.0
2021-11-02 09:30:00,81.42,81.45,81.4,81.45,361593.0,74.1462,74.1735,74.128,74.1735,361593.0
2021-11-02 10:00:00,81.44,81.45,81.42,81.45,78959.0,74.1644,74.1735,74.1462,74.1735,78959.0
2021-11-02 10:30:00,81.45,81.48,81.44,81.47,72501.0,74.1735,74.2008,74.1644,74.1917,72501.0
2021-11-02 11:00:00,81.47,81.51,81.46,81.48,122263.0,74.1917,74.2282,74.1826,74.2008,122263.0
2021-11-02 11:30:00,81.48,81.5,81.47,81.48,163486.0,74.2008,74.2191,74.1917,74.2008,163486.0
2021-11-02 12:00:00,81.48,81.49,81.46,81.48,86254.0,74.2008,74.2099,74.1826,74.2008,86254.0
2021-11-02 12:30:00,81.48,81.48,81.45,81.46,129941.0,74.2008,74.2008,74.1735,74.1826,129941.0
2021-11-02 13:00:00,81.47,81.48,81.46,81.48,74570.0,74.1917,74.2008,74.1826,74.2008,74570.0
2021-11-02 13:30:00,81.48,81.48,81.46,81.48,144266.0,74.2008,74.2008,74.1826,74.2008,144266.0
2021-11-02 14:00:00,81.48,81.48,81.47,81.47,201451.0,74.2008,74.2008,74.1917,74.1917,201451.0
2021-11-02 14:30:00,81.47,81.48,81.47,81.48,169574.0,74.1917,74.2008,74.1917,74.2008,169574.0
2021-11-02 15:00:00,81.48,81.48,81.47,81.48,101291.0,74.2008,74.2008,74.1917,74.2008,101291.0
2021-11-02 15:30:00,81.48,81.49,81.47,81.49,107557.0,74.2008,74.2099,74.1917,74.2099,107557.0
2021-11-03 09:30:00,81.46,81.49,81.42,81.42,229555.0,74.1826,74.2099,74.1462,74.1462,229555.0
2021-11-03 10:00:00,81.42,81.42,81.36,81.39,282811.0,74.1462,74.1462,74.0916,74.1189,282811.0
2021-11-03 10:30:00,81.39,81.41,81.38,81.4,104000.0,74.1189,74.1371,74.1098,74.128,104000.0
2021-11-03 11:00:00,81.39,81.4,81.37,81.39,56179.0,74.1189,74.128,74.1007,74.1189,56179.0
2021-11-03 11:30:00,81.4,81.4,81.38,81.39,81242.0,74.128,74.128,74.1098,74.1189,81242.0
2021-11-03 12:00:00,81.38,81.39,81.38,81.38,47303.0,74.1098,74.1189,74.1098,74.1098,47303.0
2021-11-03 12:30:00,81.39,81.4,81.38,81.39,95696.0,74.1189,74.128,74.1098,74.1189,95696.0
2021-11-03 13:00:00,81.39,81.4,81.39,81.39,75059.0,74.1189,74.128,74.1189,74.1189,75059.0
2021-11-03 13:30:00,81.4,81.4,81.39,81.39,123910.0,74.128,74.128,74.1189,74.1189,123910.0
2021-11-03 14:00:00,81.39,81.43,81.34,81.36,479684.0,74.1189,74.1553,74.0733,74.0916,479684.0
2021-11-03 14:30:00,81.36,81.43,81.32,81.4,452749.0,74.0916,74.1553,74.0551,74.128,452749.0
2021-11-03 15:00:00,81.4,81.42,81.37,81.4,132756.0,74.128,74.1462,74.1007,74.128,132756.0
2021-11-03 15:30:00,81.41,81.47,81.4,81.44,179199.0,74.1371,74.1917,74.128,74.1644,179199.0
2021-11-04 09:30:00,81.5,81.54,81.5,81.54,162867.0,74.2191,74.2555,74.2191,74.2555,162867.0
2021-11-04 10:00:00,81.54,81.57,81.52,81.55,117539.0,74.2555,74.2828,74.2373,74.2646,117539.0
2021-11-04 10:30:00,81.55,81.61,81.55,81.61,180262.0,74.2646,74.3192,74.2646,74.3192,180262.0
2021-11-04 11:00:00,81.61,81.61,81.56,81.56,105951.0,74.3192,74.3192,74.2737,74.2737,105951.0
2021-11-04 11:30:00,81.56,81.58,81.56,81.57,233721.0,74.2737,74.2919,74.2737,74.2828,233721.0
2021-11-04 12:00:00,81.57,81.57,81.53,81.54,250356.0,74.2828,74.2828,74.2464,74.2555,250356.0
2021-11-04 12:30:00,81.53,81.55,81.53,81.55,145956.0,74.2464,74.2646,74.2464,74.2646,145956.0
2021-11-04 13:00:00,81.54,81.57,81.53,81.56,159259.0,74.2555,74.2828,74.2464,74.2737,159259.0
2021-11-04 13:30:00,81.57,81.58,81.55,81.56,125624.0,74.2828,74.2919,74.2646,74.2737,125624.0
2021-11-04 14:00:00,81.57,81.58,81.56,81.57,656862.0,74.2828,74.2919,74.2737,74.2828,656862.0
2021-11-04 14:30:00,81.58,81.58,81.57,81.58,165332.0,74.2919,74.2919,74.2828,74.2919,165332.0
2021-11-04 15:00:00,81.58,81.58,81.57,81.58,93141.0,74.2919,74.2919,74.2828,74.2919,93141.0
2021-11-04 15:30:00,81.58,81.58,81.57,81.57,246016.0,74.2919,74.2919,74.2828,74.2828,246016.0
2021-11-05 09:30:00,81.57,81.63,81.55,81.59,199932.0,74.2828,74.3374,74.2646,74.301,199932.0
2021-11-05 10:00:00,81.58,81.6,81.56,81.59,149496.0,74.2919,74.3101,74.2737,74.301,149496.0
2021-11-05 10:30:00,81.59,81.63,81.58,81.63,184869.0,74.301,74.3374,74.2919,74.3374,184869.0
2021-11-05 11:00:00,81.62,81.65,81.61,81.63,170457.0,74.3283,74.3557,74.3192,74.3374,170457.0
2021-11-05 11:30:00,81.62,81.67,81.62,81.65,92094.0,74.3283,74.3739,74.3283,74.3557,92094.0
2021-11-05 12:00:00,81.66,81.66,81.61,81.65,138207.0,74.3648,74.3648,74.3192,74.3557,138207.0
2021-11-05 12:30:00,81.65,81.65,81.63,81.65,143095.0,74.3557,74.3557,74.3374,74.3557,143095.0
2021-11-05 13:00:00,81.65,81.66,81.64,81.65,75333.0,74.3557,74.3648,74.3465,74.3557,75333.0
2021-11-05 13:30:00,81.64,81.65,81.63,81.64,197757.0,74.3465,74.3557,74.3374,74.3465,197757.0
2021-11-05 14:00:00,81.64,81.65,81.63,81.65,267020.0,74.3465,74.3557,74.3374,74.3557,267020.0
2021-11-05 14:30:00,81.65,81.66,81.64,81.65,196475.0,74.3557,74.3648,74.3465,74.3557,196475.0
2021-11-05 15:00:00,81.65,81.67,81.64,81.66,55816.0,74.3557,74.3739,74.3465,74.3648,55816.0
2021-11-05 15:30:00,81.67,81.67,81.64,81.64,190405.0,74.3739,74.3739,74.3465,74.3465,190405.0
2021-11-08 09:30:00,81.59,81.61,81.58,81.59,185083.0,74.301,74.3192,74.2919,74.301,185083.0
2021-11-08 10:00:00,81.59,81.6,81.58,81.59,343368.0,74.301,74.3101,74.2919,74.301,343368.0
2021-11-08 10:30:00,81.58,81.59,81.56,81.56,132354.0,74.2919,74.301,74.2737,74.2737,132354.0
2021-11-08 11:00:00,81.56,81.57,81.56,81.56,51011.0,74.2737,74.2828,74.2737,74.2737,51011.0
2021-11-08 11:30:00,81.56,81.57,81.56,81.56,92539.0,74.2737,74.2828,74.2737,74.2737,92539.0
2021-11-08 12:00:00,81.57,81.57,81.56,81.56,78412.0,74.2828,74.2828,74.2737,74.2737,78412.0
2021-11-08 12:30:00,81.56,81.57,81.54,81.55,163546.0,74.2737,74.2828,74.2555,74.2646,163546.0
2021-11-08 13:00:00,81.55,81.55,81.52,81.54,187459.0,74.2646,74.2646,74.2373,74.2555,187459.0
2021-11-08 13:30:00,81.54,81.55,81.53,81.55,318652.0,74.2555,74.2646,74.2464,74.2646,318652.0
2021-11-08 14:00:00,81.55,81.55,81.53,81.54,120501.0,74.2646,74.2646,74.2464,74.2555,120501.0
2021-11-08 14:30:00,81.54,81.54,81.52,81.53,101704.0,74.2555,74.2555,74.2373,74.2464,101704.0
2021-11-08 15:00:00,81.53,81.53,81.51,81.53,278099.0,74.2464,74.2464,74.2282,74.2464,278099.0
2021-11-08 15:30:00,81.53,81.53,81.52,81.53,387308.0,74.2464,74.2464,74.2373,74.2464,387308.0
2021-11-09 09:30:00,81.61,81.62,81.58,81.61,214202.0,74.3192,74.3283,74.2919,74.3192,214202.0
2021-11-09 10:00:00,81.6,81.61,81.58,81.59,71080.0,74.3101,74.3192,74.2919,74.301,71080.0
2021-11-09 10:30:00,81.58,81.6,81.58,81.59,101913.0,74.2919,74.3101,74.2919,74.301,101913.0
2021-11-09 11:00:00,81.59,81.6,81.58,81.59,78817.0,74.301,74.3101,74.2919,74.301,78817.0
2021-11-09 11:30:00,81.59,81.61,81.58,81.61,68838.0,74.301,74.3192,74.2919,74.3192,68838.0
2021-11-09 12:00:00,81.61,81.61,81.6,81.61,40309.0,74.3192,74.3192,74.3101,74.3192,40309.0
2021-11-09 12:30:00,81.61,81.62,81.6,81.61,268927.0,74.3192,74.3283,74.3101,74.3192,268927.0
2021-11-09 13:00:00,81.61,81.62,81.59,81.6,97220.0,74.3192,74.3283,74.301,74.3101,97220.0
2021-11-09 13:30:00,81.59,81.61,81.59,81.61,92558.0,74.301,74.3192,74.301,74.3192,92558.0
2021-11-09 14:00:00,81.6,81.61,81.6,81.6,156394.0,74.3101,74.3192,74.3101,74.3101,156394.0
2021-11-09 14:30:00,81.61,81.62,81.6,81.61,307730.0,74.3192,74.3283,74.3101,74.3192,307730.0
2021-11-09 15:00:00,81.61,81.61,81.6,81.6,201386.0,74.3192,74.3192,74.3101,74.3101,201386.0
2021-11-09 15:30:00,81.61,81.61,81.58,81.58,302288.0,74.3192,74.3192,74.2919,74.2919,302288.0
2021-11-10 09:30:00,81.44,81.44,81.38,81.39,555835.0,74.1644,74.1644,74.1098,74.1189,555835.0
2021-11-10 10:00:00,81.39,81.39,81.37,81.37,277831.0,74.1189,74.1189,74.1007,74.1007,277831.0
2021-11-10 10:30:00,81.38,81.38,81.35,81.36,274813.0,74.1098,74.1098,74.0825,74.0916,274813.0
2021-11-10 11:00:00,81.35,81.38,81.35,81.36,140694.0,74.0825,74.1098,74.0825,74.0916,140694.0
2021-11-10 11:30:00,81.37,81.38,81.36,81.38,431278.0,74.1007,74.1098,74.0916,74.1098,431278.0
2021-11-10 12:00:00,81.37,81.38,81.36,81.37,92813.0,74.1007,74.1098,74.0916,74.1007,92813.0
2021-11-10 12:30:00,81.37,81.37,81.35,81.35,129082.0,74.1007,74.1007,74.0825,74.0825,129082.0
2021-11-10 13:00:00,81.36,81.38,81.33,81.38,358127.0,74.0916,74.1098,74.0642,74.1098,358127.0
2021-11-10 13:30:00,81.37,81.39,81.35,81.39,120981.0,74.1007,74.1189,74.0825,74.1189,120981.0
2021-11-10 14:00:00,81.38,81.4,81.36,81.37,143047.0,74.1098,74.128,74.0916,74.1007,143047.0
2021-11-10 14:30:00,81.37,81.37,81.32,81.32,711719.0,74.1007,74.1007,74.0551,74.0551,711719.0
2021-11-10 15:00:00,81.33,81.34,81.31,81.31,340224.0,74.0642,74.0733,74.046,74.046,340224.0
2021-11-10 15:30:00,81.31,81.33,81.31,81.31,138325.0,74.046,74.0642,74.046,74.046,138325.0
2021-11-11 09:30:00,81.28,81.29,81.26,81.26,120113.0,74.0187,74.0278,74.0005,74.0005,120113.0
2021-11-11 10:00:00,81.26,81.29,81.26,81.28,77652.0,74.0005,74.0278,74.0005,74.0187,77652.0
2021-11-11 10:30:00,81.29,81.29,81.27,81.28,75864.0,74.0278,74.0278,74.0096,74.0187,75864.0
2021-11-11 11:00:00,81.28,81.28,81.27,81.28,74035.0,74.0187,74.0187,74.0096,74.0187,74035.0
2021-11-11 11:30:00,81.27,81.28,81.26,81.27,127980.0,74.0096,74.0187,74.0005,74.0096,127980.0
2021-11-11 12:00:00,81.26,81.27,81.26,81.27,47541.0,74.0005,74.0096,74.0005,74.0096,47541.0
2021-11-11 12:30:00,81.27,81.27,81.25,81.25,38985.0,74.0096,74.0096,73.9914,73.9914,38985.0
2021-11-11 13:00:00,81.26,81.26,81.24,81.25,41728.0,74.0005,74.0005,73.9823,73.9914,41728.0
2021-11-11 13:30:00,81.24,81.25,81.22,81.23,73397.0,73.9823,73.9914,73.9641,73.9732,73397.0
2021-11-11 14:00:00,81.23,81.24,81.22,81.24,133985.0,73.9732,73.9823,73.9641,73.9823,133985.0
2021-11-11 14:30:00,81.23,81.24,81.21,81.21,164001.0,73.9732,73.9823,73.955,73.955,164001.0
2021-11-11 15:00:00,81.22,81.22,81.21,81.21,109304.0,73.9641,73.9641,73.955,73.955,109304.0
2021-11-11 15:30:00,81.22,81.22,81.21,81.22,83533.0,73.9641,73.9641,73.955,73.9641,83533.0
2021-11-12 09:30:00,81.33,81.33,81.26,81.26,133825.0,74.0642,74.0642,74.0005,74.0005,133825.0
2021-11-12 10:00:00,81.26,81.33,81.26,81.32,196333.0,74.0005,74.0642,74.0005,74.0551,196333.0
2021-11-12 10:30:00,81.31,81.32,81.29,81.32,237110.0,74.046,74.0551,74.0278,74.0551,237110.0
2021-11-12 11:00:00,81.31,81.32,81.29,81.3,175027.0,74.046,74.0551,74.0278,74.0369,175027.0
2021-11-12 11:30:00,81.3,81.3,81.28,81.29,131933.0,74.0369,74.0369,74.0187,74.0278,131933.0
2021-11-12 12:00:00,81.29,81.3,81.28,81.29,168907.0,74.0278,74.0369,74.0187,74.0278,168907.0
2021-11-12 12:30:00,81.28,81.3,81.27,81.29,162838.0,74.0187,74.0369,74.0096,74.0278,162838.0
2021-11-12 13:00:00,81.3,81.3,81.29,81.3,99983.0,74.0369,74.0369,74.0278,74.0369,99983.0
2021-11-12 13:30:00,81.3,81.3,81.29,81.3,29429.0,74.0369,74.0369,74.0278,74.0369,29429.0
2021-11-12 14:00:00,81.29,81.3,81.28,81.29,76478.0,74.0278,74.0369,74.0187,74.0278,76478.0
2021-11-12 14:30:00,81.29,81.29,81.28,81.28,128145.0,74.0278,74.0278,74.0187,74.0187,128145.0
2021-11-12 15:00:00,81.28,81.29,81.28,81.28,143908.0,74.0187,74.0278,74.0187,74.0187,143908.0
2021-11-12 15:30:00,81.29,81.3,81.28,81.29,437987.0,74.0278,74.0369,74.0187,74.0278,437987.0
2021-11-15 09:30:00,81.29,81.31,81.25,81.26,244800.0,74.0278,74.046,73.9914,74.0005,244800.0
2021-11-15 10:00:00,81.25,81.27,81.23,81.27,329630.0,73.9914,74.0096,73.9732,74.0096,329630.0
2021-11-15 10:30:00,81.27,81.29,81.25,81.28,219952.0,74.0096,74.0278,73.9914,74.0187,219952.0
2021-11-15 11:00:00,81.28,81.29,81.26,81.28,97154.0,74.0187,74.0278,74.0005,74.0187,97154.0
2021-11-15 11:30:00,81.28,81.28,81.25,81.26,188984.0,74.0187,74.0187,73.9914,74.0005,188984.0
2021-11-15 12:00:00,81.25,81.28,81.25,81.28,102505.0,73.9914,74.0187,73.9914,74.0187,102505.0
2021-11-15 12:30:00,81.27,81.28,81.25,81.25,129864.0,74.0096,74.0187,73.9914,73.9914,129864.0
2021-11-15 13:00:00,81.25,81.26,81.25,81.26,88963.0,73.9914,74.0005,73.9914,74.0005,88963.0
2021-11-15 13:30:00,81.26,81.27,81.25,81.27,69864.0,74.0005,74.0096,73.9914,74.0096,69864.0
2021-11-15 14:00:00,81.27,81.27,81.26,81.27,193960.0,74.0096,74.0096,74.0005,74.0096,193960.0
2021-11-15 14:30:00,81.26,81.27,81.25,81.26,115905.0,74.0005,74.0096,73.9914,74.0005,115905.0
2021-11-15 15:00:00,81.26,81.26,81.24,81.25,89164.0,74.0005,74.0005,73.9823,73.9914,89164.0
2021-11-15 15:30:00,81.25,81.25,81.23,81.25,130778.0,73.9914,73.9914,73.9732,73.9914,130778.0
2021-11-16 09:30:00,81.2,81.23,81.2,81.22,97093.0,73.9459,73.9732,73.9459,73.9641,97093.0
2021-11-16 10:00:00,81.22,81.27,81.21,81.26,100009.0,73.9641,74.0096,73.955,74.0005,100009.0
2021-11-16 10:30:00,81.26,81.27,81.25,81.26,88125.0,74.0005,74.0096,73.9914,74.0005,88125.0
2021-11-16 11:00:00,81.25,81.27,81.24,81.24,146179.0,73.9914,74.0096,73.9823,73.9823,146179.0
2021-11-16 11:30:00,81.25,81.25,81.23,81.23,218577.0,73.9914,73.9914,73.9732,73.9732,218577.0
2021-11-16 12:00:00,81.23,81.24,81.23,81.23,50169.0,73.9732,73.9823,73.9732,73.9732,50169.0
2021-11-16 12:30:00,81.24,81.24,81.22,81.23,55113.0,73.9823,73.9823,73.9641,73.9732,55113.0
2021-11-16 13:00:00,81.22,81.23,81.22,81.23,81814.0,73.9641,73.9732,73.9641,73.9732,81814.0
2021-11-16 13:30:00,81.23,81.23,81.22,81.23,96633.0,73.9732,73.9732,73.9641,73.9732,96633.0
2021-11-16 14:00:00,81.22,81.24,81.22,81.23,194415.0,73.9641,73.9823,73.9641,73.9732,194415.0
2021-11-16 14:30:00,81.23,81.24,81.23,81.23,123139.0,73.9732,73.9823,73.9732,73.9732,123139.0
2021-11-16 15:00:00,81.23,81.24,81.23,81.23,92094.0,73.9732,73.9823,73.9732,73.9732,92094.0
2021-11-16 15:30:00,81.24,81.25,81.23,81.23,172377.0,73.9823,73.9914,73.9732,73.9732,172377.0
2021-11-17 09:30:00,81.24,81.26,81.23,81.26,102439.0,73.9823,74.0005,73.9732,74.0005,102439.0
2021-11-17 10:00:00,81.25,81.27,81.25,81.27,163161.0,73.9914,74.0096,73.9914,74.0096,163161.0
2021-11-17 10:30:00,81.26,81.27,81.25,81.27,172541.0,74.0005,74.0096,73.9914,74.0096,172541.0
2021-11-17 11:00:00,81.27,81.28,81.26,81.27,163787.0,74.0096,74.0187,74.0005,74.0096,163787.0
2021-11-17 11:30:00,81.26,81.29,81.26,81.29,161231.0,74.0005,74.0278,74.0005,74.0278,161231.0
2021-11-17 12:00:00,81.28,81.3,81.28,81.3,143031.0,74.0187,74.0369,74.0187,74.0369,143031.0
2021-11-17 12:30:00,81.3,81.3,81.28,81.29,121173.0,74.0369,74.0369,74.0187,74.0278,121173.0
2021-11-17 13:00:00,81.29,81.3,81.28,81.29,214079.0,74.0278,74.0369,74.0187,74.0278,214079.0
2021-11-17 13:30:00,81.29,81.3,81.28,81.29,53634.0,74.0278,74.0369,74.0187,74.0278,53634.0
2021-11-17 14:00:00,81.29,81.29,81.28,81.29,171676.0,74.0278,74.0278,74.0187,74.0278,171676.0
2021-11-17 14:30:00,81.28,81.29,81.28,81.29,262050.0,74.0187,74.0278,74.0187,74.0278,262050.0
2021-11-17 15:00:00,81.29,81.29,81.27,81.28,173463.0,74.0278,74.0278,74.0096,74.0187,173463.0
2021-11-17 15:30:00,81.28,81.3,81.27,81.3,267827.0,74.0187,74.0369,74.0096,74.0369,267827.0
2021-11-18 09:30:00,81.24,81.29,81.24,81.29,159452.0,73.9823,74.0278,73.9823,74.0278,159452.0
2021-11-18 10:00:00,81.29,81.31,81.28,81.31,91560.0,74.0278,74.046,74.0187,74.046,91560.0
2021-11-18 10:30:00,81.3,81.31,81.29,81.31,111501.0,74.0369,74.046,74.0278,74.046,111501.0
2021-11-18 11:00:00,81.31,81.32,81.3,81.31,138325.0,74.046,74.0551,74.0369,74.046,138325.0
2021-11-18 11:30:00,81.32,81.32,81.3,81.31,55562.0,74.0551,74.0551,74.0369,74.046,55562.0
2021-11-18 12:00:00,81.31,81.32,81.31,81.32,144814.0,74.046,74.0551,74.046,74.0551,144814.0
2021-11-18 12:30:00,81.31,81.32,81.31,81.32,77887.0,74.046,74.0551,74.046,74.0551,77887.0
2021-11-18 13:00:00,81.32,81.32,81.31,81.31,52451.0,74.0551,74.0551,74.046,74.046,52451.0
2021-11-18 13:30:00,81.31,81.32,81.31,81.31,161081.0,74.046,74.0551,74.046,74.046,161081.0
2021-11-18 14:00:00,81.31,81.32,81.31,81.31,108361.0,74.046,74.0551,74.046,74.046,108361.0
2021-11-18 14:30:00,81.32,81.32,81.3,81.3,115890.0,74.0551,74.0551,74.0369,74.0369,115890.0
2021-11-18 15:00:00,81.31,81.31,81.29,81.31,106140.0,74.046,74.046,74.0278,74.046,106140.0
2021-11-18 15:30:00,81.3,81.31,81.3,81.31,118208.0,74.0369,74.046,74.0369,74.046,118208.0
2021-11-19 09:30:00,81.37,81.41,81.37,81.4,142611.0,74.1007,74.1371,74.1007,74.128,142611.0
2021-11-19 10:00:00,81.4,81.42,81.38,81.41,130056.0,74.128,74.1462,74.1098,74.1371,130056.0
2021-11-19 10:30:00,81.41,81.42,81.34,81.37,371653.0,74.1371,74.1462,74.0733,74.1007,371653.0
2021-11-19 11:00:00,81.37,81.38,81.35,81.36,217851.0,74.1007,74.1098,74.0825,74.0916,217851.0
2021-11-19 11:30:00,81.36,81.37,81.35,81.36,114472.0,74.0916,74.1007,74.0825,74.0916,114472.0
2021-11-19 12:00:00,81.37,81.37,81.34,81.36,126914.0,74.1007,74.1007,74.0733,74.0916,126914.0
2021-11-19 12:30:00,81.36,81.36,81.29,81.3,218866.0,74.0916,74.0916,74.0278,74.0369,218866.0
2021-11-19 13:00:00,81.29,81.32,81.28,81.3,158962.0,74.0278,74.0551,74.0187,74.0369,158962.0
2021-11-19 13:30:00,81.31,81.32,81.3,81.31,155392.0,74.046,74.0551,74.0369,74.046,155392.0
2021-11-19 14:00:00,81.31,81.32,81.3,81.31,309177.0,74.046,74.0551,74.0369,74.046,309177.0
2021-11-19 14:30:00,81.31,81.31,81.29,81.3,671800.0,74.046,74.046,74.0278,74.0369,671800.0
2021-11-19 15:00:00,81.3,81.31,81.27,81.28,296675.0,74.0369,74.046,74.0096,74.0187,296675.0
2021-11-19 15:30:00,81.28,81.29,81.27,81.29,141985.0,74.0187,74.0278,74.0096,74.0278,141985.0
2021-11-22 09:30:00,81.18,81.2,81.15,81.19,204894.0,73.9276,73.9459,73.9003,73.9367,204894.0
2021-11-22 10:00:00,81.19,81.19,81.17,81.17,140896.0,73.9367,73.9367,73.9185,73.9185,140896.0
2021-11-22 10:30:00,81.17,81.18,81.17,81.18,97259.0,73.9185,73.9276,73.9185,73.9276,97259.0
2021-11-22 11:00:00,81.18,81.18,81.16,81.17,73780.0,73.9276,73.9276,73.9094,73.9185,73780.0
2021-11-22 11:30:00,81.17,81.17,81.14,81.16,80959.0,73.9185,73.9185,73.8912,73.9094,80959.0
2021-11-22 12:00:00,81.16,81.16,81.14,81.14,136952.0,73.9094,73.9094,73.8912,73.8912,136952.0
2021-11-22 12:30:00,81.14,81.15,81.12,81.13,82482.0,73.8912,73.9003,73.873,73.8821,82482.0
2021-11-22 13:00:00,81.12,81.13,81.11,81.12,77554.0,73.873,73.8821,73.8639,73.873,77554.0
2021-11-22 13:30:00,81.13,81.13,81.1,81.11,137266.0,73.8821,73.8821,73.8548,73.8639,137266.0
2021-11-22 14:00:00,81.12,81.13,81.11,81.13,441204.0,73.873,73.8821,73.8639,73.8821,441204.0
2021-11-22 14:30:00,81.12,81.13,81.11,81.11,164751.0,73.873,73.8821,73.8639,73.8639,164751.0
2021-11-22 15:00:00,81.11,81.11,81.08,81.1,292838.0,73.8639,73.8639,73.8366,73.8548,292838.0
2021-11-22 15:30:00,81.09,81.1,81.09,81.1,196081.0,73.8457,73.8548,73.8457,73.8548,196081.0
2021-11-23 09:30:00,81.09,81.11,81.07,81.09,149395.0,73.8457,73.8639,73.8275,73.8457,149395.0
2021-11-23 10:00:00,81.09,81.1,81.07,81.08,114941.0,73.8457,73.8548,73.8275,73.8366,114941.0
2021-11-23 10:30:00,81.08,81.11,81.07,81.11,113470.0,73.8366,73.8639,73.8275,73.8639,113470.0
2021-11-23 11:00:00,81.11,81.12,81.1,81.11,211764.0,73.8639,73.873,73.8548,73.8639,211764.0
2021-11-23 11:30:00,81.1,81.11,81.08,81.08,124624.0,73.8548,73.8639,73.8366,73.8366,124624.0
2021-11-23 12:00:00,81.09,81.11,81.08,81.09,435886.0,73.8457,73.8639,73.8366,73.8457,435886.0
2021-11-23 12:30:00,81.09,81.1,81.06,81.06,524322.0,73.8457,73.8548,73.8184,73.8184,524322.0
2021-11-23 13:00:00,81.06,81.1,81.06,81.08,423674.0,73.8184,73.8548,73.8184,73.8366,423674.0
2021-11-23 13:30:00,81.08,81.09,81.08,81.09,405566.0,73.8366,73.8457,73.8366,73.8457,405566.0
2021-11-23 14:00:00,81.09,81.09,81.08,81.09,552550.0,73.8457,73.8457,73.8366,73.8457,552550.0
2021-11-23 14:30:00,81.09,81.09,81.08,81.08,287448.0,73.8457,73.8457,73.8366,73.8366,287448.0
2021-11-23 15:00:00,81.09,81.09,81.08,81.09,409863.0,73.8457,73.8457,73.8366,73.8457,409863.0
2021-11-23 15:30:00,81.09,81.09,81.06,81.06,568255.0,73.8457,73.8457,73.8184,73.8184,568255.0
2021-11-24 09:30:00,81.0,81.05,81.0,81.02,199680.0,73.7637,73.8093,73.7637,73.7819,199680.0
2021-11-24 10:00:00,81.01,81.04,81.01,81.04,346734.0,73.7728,73.8001,73.7728,73.8001,346734.0
2021-11-24 10:30:00,81.04,81.04,81.02,81.03,319787.0,73.8001,73.8001,73.7819,73.791,319787.0
2021-11-24 11:00:00,81.03,81.03,81.01,81.03,312528.0,73.791,73.791,73.7728,73.791,312528.0
2021-11-24 11:30:00,81.03,81.05,81.02,81.05,364588.0,73.791,73.8093,73.7819,73.8093,364588.0
2021-11-24 12:00:00,81.05,81.05,81.04,81.05,302871.0,73.8093,73.8093,73.8001,73.8093,302871.0
2021-11-24 12:30:00,81.05,81.05,81.04,81.05,194619.0,73.8093,73.8093,73.8001,73.8093,194619.0
2021-11-24 13:00:00,81.05,81.05,81.04,81.04,222515.0,73.8093,73.8093,73.8001,73.8001,222515.0
2021-11-24 13:30:00,81.05,81.05,81.03,81.03,285633.0,73.8093,73.8093,73.791,73.791,285633.0
2021-11-24 14:00:00,81.03,81.04,81.02,81.03,516669.0,73.791,73.8001,73.7819,73.791,516669.0
2021-11-24 14:30:00,81.03,81.05,81.02,81.04,747335.0,73.791,73.8093,73.7819,73.8001,747335.0
2021-11-24 15:00:00,81.04,81.05,81.04,81.04,505559.0,73.8001,73.8093,73.8001,73.8001,505559.0
2021-11-24 15:30:00,81.04,81.04,81.03,81.04,511195.0,73.8001,73.8001,73.791,73.8001,511195.0
2021-11-26 09:30:00,81.17,81.32,81.16,81.31,191913.0,73.9185,74.0551,73.9094,74.046,191913.0
2021-11-26 10:00:00,81.31,81.33,81.29,81.3,195672.0,74.046,74.0642,74.0278,74.0369,195672.0
2021-11-26 10:30:00,81.3,81.34,81.29,81.31,109999.0,74.0369,74.0733,74.0278,74.046,109999.0
2021-11-26 11:00:00,81.32,81.35,81.31,81.33,116768.0,74.0551,74.0825,74.046,74.0642,116768.0
2021-11-26 11:30:00,81.33,81.33,81.28,81.29,109289.0,74.0642,74.0642,74.0187,74.0278,109289.0
2021-11-26 12:00:00,81.29,81.29,81.26,81.28,87736.0,74.0278,74.0278,74.0005,74.0187,87736.0
2021-11-26 12:30:00,81.29,81.3,81.27,81.3,248715.0,74.0278,74.0369,74.0096,74.0369,248715.0
2021-11-29 09:30:00,81.2,81.25,81.2,81.23,215240.0,73.9459,73.9914,73.9459,73.9732,215240.0
2021-11-29 10:00:00,81.23,81.29,81.23,81.29,318734.0,73.9732,74.0278,73.9732,74.0278,318734.0
2021-11-29 10:30:00,81.28,81.33,81.28,81.32,128338.0,74.0187,74.0642,74.0187,74.0551,128338.0
2021-11-29 11:00:00,81.32,81.34,81.3,81.34,77749.0,74.0551,74.0733,74.0369,74.0733,77749.0
2021-11-29 11:30:00,81.34,81.34,81.32,81.33,110167.0,74.0733,74.0733,74.0551,74.0642,110167.0
2021-11-29 12:00:00,81.32,81.34,81.29,81.3,110321.0,74.0551,74.0733,74.0278,74.0369,110321.0
2021-11-29 12:30:00,81.3,81.3,81.29,81.29,157874.0,74.0369,74.0369,74.0278,74.0278,157874.0
2021-11-29 13:00:00,81.29,81.31,81.29,81.31,304683.0,74.0278,74.046,74.0278,74.046,304683.0
2021-11-29 13:30:00,81.31,81.31,81.29,81.3,131050.0,74.046,74.046,74.0278,74.0369,131050.0
2021-11-29 14:00:00,81.3,81.31,81.29,81.31,119817.0,74.0369,74.046,74.0278,74.046,119817.0
2021-11-29 14:30:00,81.31,81.33,81.3,81.31,168437.0,74.046,74.0642,74.0369,74.046,168437.0
2021-11-29 15:00:00,81.32,81.34,81.31,81.33,69567.0,74.0551,74.0733,74.046,74.0642,69567.0
2021-11-29 15:30:00,81.32,81.34,81.32,81.33,319645.0,74.0551,74.0733,74.0551,74.0642,319645.0
2021-11-30 09:30:00,81.42,81.49,81.42,81.48,172738.0,74.1462,74.2099,74.1462,74.2008,172738.0
2021-11-30 10:00:00,81.47,81.54,81.47,81.5,164781.0,74.1917,74.2555,74.1917,74.2191,164781.0
2021-11-30 10:30:00,81.5,81.51,81.23,81.32,443099.0,74.2191,74.2282,73.9732,74.0551,443099.0
2021-11-30 11:00:00,81.31,81.32,81.26,81.26,305020.0,74.046,74.0551,74.0005,74.0005,305020.0
2021-11-30 11:30:00,81.26,81.33,81.25,81.32,93883.0,74.0005,74.0642,73.9914,74.0551,93883.0
2021-11-30 12:00:00,81.31,81.35,81.29,81.32,153629.0,74.046,74.0825,74.0278,74.0551,153629.0
2021-11-30 12:30:00,81.31,81.33,81.3,81.33,161398.0,74.046,74.0642,74.0369,74.0642,161398.0
2021-11-30 13:00:00,81.33,81.36,81.33,81.34,84572.0,74.0642,74.0916,74.0642,74.0733,84572.0
2021-11-30 13:30:00,81.35,81.37,81.33,81.34,99000.0,74.0825,74.1007,74.0642,74.0733,99000.0
2021-11-30 14:00:00,81.35,81.36,81.33,81.34,306803.0,74.0825,74.0916,74.0642,74.0733,306803.0
2021-11-30 14:30:00,81.34,81.35,81.33,81.35,122168.0,74.0733,74.0825,74.0642,74.0825,122168.0
2021-11-30 15:00:00,81.35,81.37,81.34,81.36,135890.0,74.0825,74.1007,74.0733,74.0916,135890.0
2021-11-30 15:30:00,81.37,81.37,81.3,81.31,163201.0,74.1007,74.1007,74.0369,74.046,163201.0
2021-12-01 09:30:00,81.17,81.17,81.15,81.16,218769.0,73.9839,73.9839,73.9656,73.9748,218769.0
2021-12-01 10:00:00,81.16,81.18,81.11,81.16,389138.0,73.9748,73.993,73.9292,73.9748,389138.0
2021-12-01 10:30:00,81.16,81.17,81.12,81.14,222465.0,73.9748,73.9839,73.9383,73.9565,222465.0
2021-12-01 11:00:00,81.13,81.15,81.12,81.15,291106.0,73.9474,73.9656,73.9383,73.9656,291106.0
2021-12-01 11:30:00,81.15,81.18,81.14,81.18,143498.0,73.9656,73.993,73.9565,73.993,143498.0
2021-12-01 12:00:00,81.17,81.18,81.16,81.17,105530.0,73.9839,73.993,73.9748,73.9839,105530.0
2021-12-01 12:30:00,81.17,81.2,81.16,81.19,144831.0,73.9839,74.0112,73.9748,74.0021,144831.0
2021-12-01 13:00:00,81.19,81.21,81.18,81.19,179226.0,74.0021,74.0203,73.993,74.0021,179226.0
2021-12-01 13:30:00,81.2,81.23,81.19,81.19,163797.0,74.0112,74.0386,74.0021,74.0021,163797.0
2021-12-01 14:00:00,81.2,81.21,81.18,81.18,314789.0,74.0112,74.0203,73.993,73.993,314789.0
2021-12-01 14:30:00,81.18,81.23,81.17,81.22,174831.0,73.993,74.0386,73.9839,74.0294,174831.0
2021-12-01 15:00:00,81.22,81.24,81.22,81.24,117160.0,74.0294,74.0477,74.0294,74.0477,117160.0
2021-12-01 15:30:00,81.23,81.26,81.21,81.26,259769.0,74.0386,74.0659,74.0203,74.0659,259769.0
2021-12-02 09:30:00,81.2,81.2,81.13,81.15,219383.0,74.0112,74.0112,73.9474,73.9656,219383.0
2021-12-02 10:00:00,81.15,81.17,81.13,81.14,2733931.0,73.9656,73.9839,73.9474,73.9565,2733931.0
2021-12-02 10:30:00,81.14,81.16,81.12,81.13,211760.0,73.9565,73.9748,73.9383,73.9474,211760.0
2021-12-02 11:00:00,81.13,81.13,81.11,81.13,768838.0,73.9474,73.9474,73.9292,73.9474,768838.0
2021-12-02 11:30:00,81.13,81.15,81.11,81.11,404135.0,73.9474,73.9656,73.9292,73.9292,404135.0
2021-12-02 12:00:00,81.11,81.12,81.08,81.09,314585.0,73.9292,73.9383,73.9018,73.911,314585.0
2021-12-02 12:30:00,81.09,81.11,81.08,81.1,178777.0,73.911,73.9292,73.9018,73.9201,178777.0
2021-12-02 13:00:00,81.11,81.11,81.09,81.11,320019.0,73.9292,73.9292,73.911,73.9292,320019.0
2021-12-02 13:30:00,81.11,81.11,81.09,81.1,178335.0,73.9292,73.9292,73.911,73.9201,178335.0
2021-12-02 14:00:00,81.09,81.11,81.09,81.11,135261.0,73.911,73.9292,73.911,73.9292,135261.0
2021-12-02 14:30:00,81.11,81.12,81.1,81.11,570758.0,73.9292,73.9383,73.9201,73.9292,570758.0
2021-12-02 15:00:00,81.1,81.12,81.1,81.12,142761.0,73.9201,73.9383,73.9201,73.9383,142761.0
2021-12-02 15:30:00,81.12,81.14,81.11,81.12,253230.0,73.9383,73.9565,73.9292,73.9383,253230.0
2021-12-03 09:30:00,81.06,81.12,81.06,81.1,264483.0,73.8836,73.9383,73.8836,73.9201,264483.0
2021-12-03 10:00:00,81.09,81.13,81.07,81.1,270969.0,73.911,73.9474,73.8927,73.9201,270969.0
2021-12-03 10:30:00,81.11,81.17,81.1,81.15,254505.0,73.9292,73.9839,73.9201,73.9656,254505.0
2021-12-03 11:00:00,81.15,81.21,81.14,81.2,318775.0,73.9656,74.0203,73.9565,74.0112,318775.0
2021-12-03 11:30:00,81.19,81.25,81.18,81.24,99289.0,74.0021,74.0568,73.993,74.0477,99289.0
2021-12-03 12:00:00,81.25,81.25,81.19,81.2,106348.0,74.0568,74.0568,74.0021,74.0112,106348.0
2021-12-03 12:30:00,81.19,81.23,81.19,81.22,152392.0,74.0021,74.0386,74.0021,74.0294,152392.0
2021-12-03 13:00:00,81.23,81.25,81.22,81.25,89581.0,74.0386,74.0568,74.0294,74.0568,89581.0
2021-12-03 13:30:00,81.25,81.26,81.24,81.25,118072.0,74.0568,74.0659,74.0477,74.0568,118072.0
2021-12-03 14:00:00,81.25,81.26,81.24,81.25,234667.0,74.0568,74.0659,74.0477,74.0568,234667.0
2021-12-03 14:30:00,81.26,81.26,81.25,81.25,85760.0,74.0659,74.0659,74.0568,74.0568,85760.0
2021-12-03 15:00:00,81.25,81.27,81.25,81.26,143119.0,74.0568,74.075,74.0568,74.0659,143119.0
2021-12-03 15:30:00,81.25,81.26,81.21,81.21,176557.0,74.0568,74.0659,74.0203,74.0203,176557.0
2021-12-06 09:30:00,81.22,81.22,81.16,81.17,151632.0,74.0294,74.0294,73.9748,73.9839,151632.0
2021-12-06 10:00:00,81.17,81.18,81.16,81.18,136795.0,73.9839,73.993,73.9748,73.993,136795.0
2021-12-06 10:30:00,81.17,81.19,81.15,81.15,150724.0,73.9839,74.0021,73.9656,73.9656,150724.0
2021-12-06 11:00:00,81.16,81.17,81.15,81.15,74197.0,73.9748,73.9839,73.9656,73.9656,74197.0
2021-12-06 11:30:00,81.16,81.17,81.15,81.17,87681.0,73.9748,73.9839,73.9656,73.9839,87681.0
2021-12-06 12:00:00,81.17,81.17,81.14,81.14,175956.0,73.9839,73.9839,73.9565,73.9565,175956.0
2021-12-06 12:30:00,81.14,81.15,81.13,81.14,106942.0,73.9565,73.9656,73.9474,73.9565,106942.0
2021-12-06 13:00:00,81.14,81.14,81.11,81.12,97097.0,73.9565,73.9565,73.9292,73.9383,97097.0
2021-12-06 13:30:00,81.13,81.13,81.12,81.13,168989.0,73.9474,73.9474,73.9383,73.9474,168989.0
2021-12-06 14:00:00,81.13,81.14,81.12,81.12,146370.0,73.9474,73.9565,73.9383,73.9383,146370.0
2021-12-06 14:30:00,81.13,81.13,81.11,81.12,170698.0,73.9474,73.9474,73.9292,73.9383,170698.0
2021-12-06 15:00:00,81.12,81.12,81.11,81.11,85220.0,73.9383,73.9383,73.9292,73.9292,85220.0
2021-12-06 15:30:00,81.12,81.13,81.11,81.13,187097.0,73.9383,73.9474,73.9292,73.9474,187097.0
2021-12-07 09:30:00,81.06,81.08,81.0,81.06,163105.0,73.8836,73.9018,73.8289,73.8836,163105.0
2021-12-07 10:00:00,81.06,81.07,81.05,81.06,216055.0,73.8836,73.8927,73.8745,73.8836,216055.0
2021-12-07 10:30:00,81.06,81.07,81.04,81.05,243337.0,73.8836,73.8927,73.8654,73.8745,243337.0
2021-12-07 11:00:00,81.05,81.06,81.04,81.06,200472.0,73.8745,73.8836,73.8654,73.8836,200472.0
2021-12-07 11:30:00,81.05,81.06,81.05,81.05,86963.0,73.8745,73.8836,73.8745,73.8745,86963.0
2021-12-07 12:00:00,81.06,81.06,81.05,81.06,90358.0,73.8836,73.8836,73.8745,73.8836,90358.0
2021-12-07 12:30:00,81.06,81.06,81.04,81.05,85481.0,73.8836,73.8836,73.8654,73.8745,85481.0
2021-12-07 13:00:00,81.04,81.07,81.04,81.06,90638.0,73.8654,73.8927,73.8654,73.8836,90638.0
2021-12-07 13:30:00,81.07,81.07,81.04,81.04,78665.0,73.8927,73.8927,73.8654,73.8654,78665.0
2021-12-07 14:00:00,81.05,81.05,81.04,81.05,231605.0,73.8745,73.8745,73.8654,73.8745,231605.0
2021-12-07 14:30:00,81.05,81.05,81.03,81.03,132097.0,73.8745,73.8745,73.8563,73.8563,132097.0
2021-12-07 15:00:00,81.03,81.05,81.03,81.04,187539.0,73.8563,73.8745,73.8563,73.8654,187539.0
2021-12-07 15:30:00,81.04,81.06,81.03,81.05,235843.0,73.8654,73.8836,73.8563,73.8745,235843.0
2021-12-08 09:30:00,81.02,81.03,80.97,80.98,209052.0,73.8472,73.8563,73.8016,73.8107,209052.0
2021-12-08 10:00:00,80.98,81.0,80.96,80.98,291354.0,73.8107,73.8289,73.7925,73.8107,291354.0
2021-12-08 10:30:00,80.98,80.99,80.97,80.98,118973.0,73.8107,73.8198,73.8016,73.8107,118973.0
2021-12-08 11:00:00,80.98,80.99,80.96,80.98,161233.0,73.8107,73.8198,73.7925,73.8107,161233.0
2021-12-08 11:30:00,80.98,80.99,80.97,80.98,319131.0,73.8107,73.8198,73.8016,73.8107,319131.0
2021-12-08 12:00:00,80.98,81.01,80.98,81.01,141098.0,73.8107,73.838,73.8107,73.838,141098.0
2021-12-08 12:30:00,81.01,81.01,80.99,81.01,162853.0,73.838,73.838,73.8198,73.838,162853.0
2021-12-08 13:00:00,81.01,81.03,81.0,81.02,141016.0,73.838,73.8563,73.8289,73.8472,141016.0
2021-12-08 13:30:00,81.02,81.02,81.01,81.01,119771.0,73.8472,73.8472,73.838,73.838,119771.0
2021-12-08 14:00:00,81.02,81.03,81.01,81.03,137722.0,73.8472,73.8563,73.838,73.8563,137722.0
2021-12-08 14:30:00,81.02,81.03,81.01,81.02,86713.0,73.8472,73.8563,73.838,73.8472,86713.0
2021-12-08 15:00:00,81.01,81.03,81.01,81.03,83965.0,73.838,73.8563,73.838,73.8563,83965.0
2021-12-08 15:30:00,81.03,81.03,81.0,81.01,277229.0,73.8563,73.8563,73.8289,73.838,277229.0
2021-12-09 09:30:00,81.05,81.06,81.01,81.06,224690.0,73.8745,73.8836,73.838,73.8836,224690.0
2021-12-09 10:00:00,81.05,81.06,81.03,81.05,116317.0,73.8745,73.8836,73.8563,73.8745,116317.0
2021-12-09 10:30:00,81.05,81.07,81.04,81.05,150663.0,73.8745,73.8927,73.8654,73.8745,150663.0
2021-12-09 11:00:00,81.05,81.06,81.03,81.04,516352.0,73.8745,73.8836,73.8563,73.8654,516352.0
2021-12-09 11:30:00,81.03,81.05,81.03,81.04,134686.0,73.8563,73.8745,73.8563,73.8654,134686.0
2021-12-09 12:00:00,81.05,81.05,81.04,81.05,67271.0,73.8745,73.8745,73.8654,73.8745,67271.0
2021-12-09 12:30:00,81.05,81.06,81.04,81.05,80849.0,73.8745,73.8836,73.8654,73.8745,80849.0
2021-12-09 13:00:00,81.05,81.05,81.01,81.04,184195.0,73.8745,73.8745,73.838,73.8654,184195.0
2021-12-09 13:30:00,81.03,81.05,81.03,81.05,60264.0,73.8563,73.8745,73.8563,73.8745,60264.0
2021-12-09 14:00:00,81.04,81.05,81.03,81.03,85935.0,73.8654,73.8745,73.8563,73.8563,85935.0
2021-12-09 14:30:00,81.04,81.04,81.02,81.03,213449.0,73.8654,73.8654,73.8472,73.8563,213449.0
2021-12-09 15:00:00,81.03,81.03,81.02,81.02,147037.0,73.8563,73.8563,73.8472,73.8472,147037.0
2021-12-09 15:30:00,81.03,81.03,81.0,81.01,236637.0,73.8563,73.8563,73.8289,73.838,236637.0
2021-12-10 09:30:00,81.05,81.08,80.93,81.08,200801.0,73.8745,73.9018,73.7651,73.9018,200801.0
2021-12-10 10:00:00,81.08,81.1,81.07,81.08,281012.0,73.9018,73.9201,73.8927,73.9018,281012.0
2021-12-10 10:30:00,81.08,81.09,81.08,81.09,180051.0,73.9018,73.911,73.9018,73.911,180051.0
2021-12-10 11:00:00,81.09,81.11,81.08,81.11,80232.0,73.911,73.9292,73.9018,73.9292,80232.0
2021-12-10 11:30:00,81.1,81.12,81.09,81.09,154780.0,73.9201,73.9383,73.911,73.911,154780.0
2021-12-10 12:00:00,81.09,81.1,81.09,81.09,185340.0,73.911,73.9201,73.911,73.911,185340.0
2021-12-10 12:30:00,81.1,81.1,81.07,81.09,83888.0,73.9201,73.9201,73.8927,73.911,83888.0
2021-12-10 13:00:00,81.09,81.09,81.07,81.09,83333.0,73.911,73.911,73.8927,73.911,83333.0
2021-12-10 13:30:00,81.09,81.09,81.06,81.06,78457.0,73.911,73.911,73.8836,73.8836,78457.0
2021-12-10 14:00:00,81.06,81.07,81.06,81.07,160400.0,73.8836,73.8927,73.8836,73.8927,160400.0
2021-12-10 14:30:00,81.06,81.07,81.06,81.06,250192.0,73.8836,73.8927,73.8836,73.8836,250192.0
2021-12-10 15:00:00,81.06,81.07,81.06,81.06,125581.0,73.8836,73.8927,73.8836,73.8836,125581.0
2021-12-10 15:30:00,81.06,81.07,81.06,81.06,204080.0,73.8836,73.8927,73.8836,73.8836,204080.0
2021-12-13 09:30:00,81.08,81.08,81.05,81.08,134281.0,73.9018,73.9018,73.8745,73.9018,134281.0
2021-12-13 10:00:00,81.08,81.1,81.07,81.1,282795.0,73.9018,73.9201,73.8927,73.9201,282795.0
2021-12-13 10:30:00,81.09,81.1,81.08,81.1,76296.0,73.911,73.9201,73.9018,73.9201,76296.0
2021-12-13 11:00:00,81.1,81.13,81.09,81.13,175073.0,73.9201,73.9474,73.911,73.9474,175073.0
2021-12-13 11:30:00,81.13,81.15,81.12,81.15,72154.0,73.9474,73.9656,73.9383,73.9656,72154.0
2021-12-13 12:00:00,81.15,81.15,81.12,81.13,109642.0,73.9656,73.9656,73.9383,73.9474,109642.0
2021-12-13 12:30:00,81.13,81.14,81.12,81.14,176561.0,73.9474,73.9565,73.9383,73.9565,176561.0
2021-12-13 13:00:00,81.14,81.14,81.13,81.14,97061.0,73.9565,73.9565,73.9474,73.9565,97061.0
2021-12-13 13:30:00,81.14,81.14,81.12,81.13,313609.0,73.9565,73.9565,73.9383,73.9474,313609.0
2021-12-13 14:00:00,81.13,81.13,81.11,81.12,181515.0,73.9474,73.9474,73.9292,73.9383,181515.0
2021-12-13 14:30:00,81.12,81.12,81.11,81.11,128972.0,73.9383,73.9383,73.9292,73.9292,128972.0
2021-12-13 15:00:00,81.12,81.12,81.11,81.12,113645.0,73.9383,73.9383,73.9292,73.9383,113645.0
2021-12-13 15:30:00,81.12,81.12,81.11,81.12,267899.0,73.9383,73.9383,73.9292,73.9383,267899.0
2021-12-14 09:30:00,81.06,81.07,81.04,81.06,197024.0,73.8836,73.8927,73.8654,73.8836,197024.0
2021-12-14 10:00:00,81.06,81.07,81.05,81.06,96435.0,73.8836,73.8927,73.8745,73.8836,96435.0
2021-12-14 10:30:00,81.06,81.08,81.05,81.07,204692.0,73.8836,73.9018,73.8745,73.8927,204692.0
2021-12-14 11:00:00,81.08,81.1,81.07,81.09,139433.0,73.9018,73.9201,73.8927,73.911,139433.0
2021-12-14 11:30:00,81.08,81.1,81.08,81.09,116684.0,73.9018,73.9201,73.9018,73.911,116684.0
2021-12-14 12:00:00,81.09,81.1,81.08,81.08,205454.0,73.911,73.9201,73.9018,73.9018,205454.0
2021-12-14 12:30:00,81.08,81.09,81.08,81.09,225262.0,73.9018,73.911,73.9018,73.911,225262.0
2021-12-14 13:00:00,81.09,81.09,81.07,81.08,93383.0,73.911,73.911,73.8927,73.9018,93383.0
2021-12-14 13:30:00,81.08,81.08,81.07,81.08,188382.0,73.9018,73.9018,73.8927,73.9018,188382.0
2021-12-14 14:00:00,81.08,81.08,81.06,81.06,100464.0,73.9018,73.9018,73.8836,73.8836,100464.0
2021-12-14 14:30:00,81.07,81.07,81.06,81.06,119323.0,73.8927,73.8927,73.8836,73.8836,119323.0
2021-12-14 15:00:00,81.07,81.08,81.06,81.08,134776.0,73.8927,73.9018,73.8836,73.9018,134776.0
2021-12-14 15:30:00,81.07,81.08,81.06,81.07,310987.0,73.8927,73.9018,73.8836,73.8927,310987.0
2021-12-15 09:30:00,81.01,81.05,81.01,81.05,293553.0,73.838,73.8745,73.838,73.8745,293553.0
2021-12-15 10:00:00,81.05,81.07,81.04,81.06,150920.0,73.8745,73.8927,73.8654,73.8836,150920.0
2021-12-15 10:30:00,81.06,81.07,81.05,81.05,135190.0,73.8836,73.8927,73.8745,73.8745,135190.0
2021-12-15 11:00:00,81.05,81.06,81.05,81.06,52746.0,73.8745,73.8836,73.8745,73.8836,52746.0
2021-12-15 11:30:00,81.06,81.06,81.04,81.06,93967.0,73.8836,73.8836,73.8654,73.8836,93967.0
2021-12-15 12:00:00,81.06,81.06,81.05,81.06,80943.0,73.8836,73.8836,73.8745,73.8836,80943.0
2021-12-15 12:30:00,81.06,81.06,81.05,81.06,132311.0,73.8836,73.8836,73.8745,73.8836,132311.0
2021-12-15 13:00:00,81.05,81.06,81.04,81.04,61214.0,73.8745,73.8836,73.8654,73.8654,61214.0
2021-12-15 13:30:00,81.04,81.05,81.04,81.04,90283.0,73.8654,73.8745,73.8654,73.8654,90283.0
2021-12-15 14:00:00,81.04,81.04,80.94,80.98,398955.0,73.8654,73.8654,73.7742,73.8107,398955.0
2021-12-15 14:30:00,80.99,81.05,80.95,81.03,438659.0,73.8198,73.8745,73.7834,73.8563,438659.0
2021-12-15 15:00:00,81.03,81.05,81.02,81.05,328667.0,73.8563,73.8745,73.8472,73.8745,328667.0
2021-12-15 15:30:00,81.04,81.09,81.04,81.08,248029.0,73.8654,73.911,73.8654,73.9018,248029.0
2021-12-16 09:30:00,81.11,81.19,81.11,81.18,313548.0,73.9292,74.0021,73.9292,73.993,313548.0
2021-12-16 10:00:00,81.19,81.2,81.17,81.19,175925.0,74.0021,74.0112,73.9839,74.0021,175925.0
2021-12-16 10:30:00,81.18,81.19,81.18,81.19,207817.0,73.993,74.0021,73.993,74.0021,207817.0
2021-12-16 11:00:00,81.18,81.21,81.18,81.19,137618.0,73.993,74.0203,73.993,74.0021,137618.0
2021-12-16 11:30:00,81.19,81.21,81.19,81.2,162180.0,74.0021,74.0203,74.0021,74.0112,162180.0
2021-12-16 12:00:00,81.19,81.21,81.19,81.2,153643.0,74.0021,74.0203,74.0021,74.0112,153643.0
2021-12-16 12:30:00,81.2,81.21,81.19,81.2,79528.0,74.0112,74.0203,74.0021,74.0112,79528.0
2021-12-16 13:00:00,81.21,81.21,81.19,81.19,71371.0,74.0203,74.0203,74.0021,74.0021,71371.0
2021-12-16 13:30:00,81.19,81.2,81.18,81.18,103510.0,74.0021,74.0112,73.993,73.993,103510.0
2021-12-16 14:00:00,81.19,81.19,81.18,81.19,152194.0,74.0021,74.0021,73.993,74.0021,152194.0
2021-12-16 14:30:00,81.19,81.2,81.18,81.2,197555.0,74.0021,74.0112,73.993,74.0112,197555.0
2021-12-16 15:00:00,81.2,81.21,81.19,81.2,243475.0,74.0112,74.0203,74.0021,74.0112,243475.0
2021-12-16 15:30:00,81.19,81.2,81.19,81.2,185059.0,74.0021,74.0112,74.0021,74.0112,185059.0
2021-12-17 09:30:00,81.21,81.25,81.2,81.25,631846.0,74.0203,74.0568,74.0112,74.0568,631846.0
2021-12-17 10:00:00,81.25,81.25,81.23,81.25,129803.0,74.0568,74.0568,74.0386,74.0568,129803.0
2021-12-17 10:30:00,81.25,81.25,81.22,81.23,194501.0,74.0568,74.0568,74.0294,74.0386,194501.0
2021-12-17 11:00:00,81.22,81.24,81.22,81.23,164683.0,74.0294,74.0477,74.0294,74.0386,164683.0
2021-12-17 11:30:00,81.23,81.25,81.23,81.25,106369.0,74.0386,74.0568,74.0386,74.0568,106369.0
2021-12-17 12:00:00,81.25,81.25,81.24,81.25,234328.0,74.0568,74.0568,74.0477,74.0568,234328.0
2021-12-17 12:30:00,81.25,81.25,81.23,81.23,157922.0,74.0568,74.0568,74.0386,74.0386,157922.0
2021-12-17 13:00:00,81.23,81.23,81.21,81.22,92335.0,74.0386,74.0386,74.0203,74.0294,92335.0
2021-12-17 13:30:00,81.22,81.22,81.16,81.19,175381.0,74.0294,74.0294,73.9748,74.0021,175381.0
2021-12-17 14:00:00,81.19,81.2,81.18,81.2,242883.0,74.0021,74.0112,73.993,74.0112,242883.0
2021-12-17 14:30:00,81.2,81.2,81.19,81.2,168412.0,74.0112,74.0112,74.0021,74.0112,168412.0
2021-12-17 15:00:00,81.2,81.2,81.18,81.19,240911.0,74.0112,74.0112,73.993,74.0021,240911.0
2021-12-17 15:30:00,81.19,81.2,81.18,81.2,814817.0,74.0021,74.0112,73.993,74.0112,814817.0
2021-12-20 09:30:00,81.22,81.27,81.22,81.26,216257.0,74.0294,74.075,74.0294,74.0659,216257.0
2021-12-20 10:00:00,81.26,81.27,81.25,81.27,177947.0,74.0659,74.075,74.0568,74.075,177947.0
2021-12-20 10:30:00,81.26,81.27,81.26,81.26,140327.0,74.0659,74.075,74.0659,74.0659,140327.0
2021-12-20 11:00:00,81.26,81.27,81.26,81.27,134261.0,74.0659,74.075,74.0659,74.075,134261.0
2021-12-20 11:30:00,81.26,81.27,81.24,81.24,127892.0,74.0659,74.075,74.0477,74.0477,127892.0
2021-12-20 12:00:00,81.24,81.25,81.22,81.23,106055.0,74.0477,74.0568,74.0294,74.0386,106055.0
2021-12-20 12:30:00,81.23,81.24,81.22,81.23,134182.0,74.0386,74.0477,74.0294,74.0386,134182.0
2021-12-20 13:00:00,81.23,81.24,81.23,81.23,236508.0,74.0386,74.0477,74.0386,74.0386,236508.0
2021-12-20 13:30:00,81.23,81.24,81.22,81.22,212057.0,74.0386,74.0477,74.0294,74.0294,212057.0
2021-12-20 14:00:00,81.22,81.23,81.21,81.22,140775.0,74.0294,74.0386,74.0203,74.0294,140775.0
2021-12-20 14:30:00,81.22,81.22,81.21,81.22,161734.0,74.0294,74.0294,74.0203,74.0294,161734.0
2021-12-20 15:00:00,81.21,81.22,81.2,81.21,258831.0,74.0203,74.0294,74.0112,74.0203,258831.0
2021-12-20 15:30:00,81.2,81.21,81.19,81.2,234252.0,74.0112,74.0203,74.0021,74.0112,234252.0
2021-12-21 09:30:00,81.24,81.24,81.13,81.14,389155.0,74.0477,74.0477,73.9474,73.9565,389155.0
2021-12-21 10:00:00,81.14,81.15,81.12,81.14,208590.0,73.9565,73.9656,73.9383,73.9565,208590.0
2021-12-21 10:30:00,81.14,81.15,81.11,81.12,105530.0,73.9565,73.9656,73.9292,73.9383,105530.0
2021-12-21 11:00:00,81.12,81.12,81.11,81.12,148937.0,73.9383,73.9383,73.9292,73.9383,148937.0
2021-12-21 11:30:00,81.11,81.12,81.11,81.12,87443.0,73.9292,73.9383,73.9292,73.9383,87443.0
2021-12-21 12:00:00,81.12,81.12,81.11,81.12,264681.0,73.9383,73.9383,73.9292,73.9383,264681.0
2021-12-21 12:30:00,81.12,81.12,81.1,81.11,85588.0,73.9383,73.9383,73.9201,73.9292,85588.0
2021-12-21 13:00:00,81.1,81.12,81.09,81.11,156153.0,73.9201,73.9383,73.911,73.9292,156153.0
2021-12-21 13:30:00,81.11,81.12,81.1,81.11,124650.0,73.9292,73.9383,73.9201,73.9292,124650.0
2021-12-21 14:00:00,81.11,81.11,81.1,81.11,194546.0,73.9292,73.9292,73.9201,73.9292,194546.0
2021-12-21 14:30:00,81.11,81.11,81.1,81.11,203995.0,73.9292,73.9292,73.9201,73.9292,203995.0
2021-12-21 15:00:00,81.11,81.12,81.1,81.12,149283.0,73.9292,73.9383,73.9201,73.9383,149283.0
2021-12-21 15:30:00,81.12,81.12,81.1,81.12,177174.0,73.9383,73.9383,73.9201,73.9383,177174.0
2021-12-22 09:30:00,81.13,81.15,81.12,81.12,187522.0,73.9474,73.9656,73.9383,73.9383,187522.0
2021-12-22 10:00:00,81.12,81.13,81.1,81.1,126858.0,73.9383,73.9474,73.9201,73.9201,126858.0
2021-12-22 10:30:00,81.1,81.12,81.1,81.12,134409.0,73.9201,73.9383,73.9201,73.9383,134409.0
2021-12-22 11:00:00,81.12,81.14,81.11,81.14,125238.0,73.9383,73.9565,73.9292,73.9565,125238.0
2021-12-22 11:30:00,81.14,81.14,81.13,81.13,432654.0,73.9565,73.9565,73.9474,73.9474,432654.0
2021-12-22 12:00:00,81.14,81.14,81.13,81.14,126653.0,73.9565,73.9565,73.9474,73.9565,126653.0
2021-12-22 12:30:00,81.14,81.14,81.13,81.14,151010.0,73.9565,73.9565,73.9474,73.9565,151010.0
2021-12-22 13:00:00,81.13,81.14,81.12,81.13,268925.0,73.9474,73.9565,73.9383,73.9474,268925.0
2021-12-22 13:30:00,81.13,81.13,81.1,81.13,210999.0,73.9474,73.9474,73.9201,73.9474,210999.0
2021-12-22 14:00:00,81.12,81.14,81.12,81.13,196329.0,73.9383,73.9565,73.9383,73.9474,196329.0
2021-12-22 14:30:00,81.13,81.14,81.12,81.13,232750.0,73.9474,73.9565,73.9383,73.9474,232750.0
2021-12-22 15:00:00,81.13,81.14,81.13,81.14,180878.0,73.9474,73.9565,73.9474,73.9565,180878.0
2021-12-22 15:30:00,81.14,81.14,81.13,81.13,184437.0,73.9565,73.9565,73.9474,73.9474,184437.0
2021-12-23 09:30:00,80.84,80.84,80.8,80.82,202915.0,73.9511,73.9511,73.9145,73.9328,202915.0
2021-12-23 10:00:00,80.81,80.83,80.81,80.83,90387.0,73.9236,73.9419,73.9236,73.9419,90387.0
2021-12-23 10:30:00,80.82,80.83,80.81,80.82,147159.0,73.9328,73.9419,73.9236,73.9328,147159.0
2021-12-23 11:00:00,80.81,80.83,80.81,80.83,109451.0,73.9236,73.9419,73.9236,73.9419,109451.0
2021-12-23 11:30:00,80.83,80.83,80.81,80.81,160857.0,73.9419,73.9419,73.9236,73.9236,160857.0
2021-12-23 12:00:00,80.82,80.82,80.81,80.82,86661.0,73.9328,73.9328,73.9236,73.9328,86661.0
2021-12-23 12:30:00,80.82,80.82,80.81,80.81,207508.0,73.9328,73.9328,73.9236,73.9236,207508.0
2021-12-23 13:00:00,80.82,80.82,80.81,80.81,94888.0,73.9328,73.9328,73.9236,73.9236,94888.0
2021-12-23 13:30:00,80.81,80.82,80.81,80.81,101775.0,73.9236,73.9328,73.9236,73.9236,101775.0
2021-12-23 14:00:00,80.82,80.82,80.81,80.81,199720.0,73.9328,73.9328,73.9236,73.9236,199720.0
2021-12-23 14:30:00,80.81,80.82,80.81,80.81,123970.0,73.9236,73.9328,73.9236,73.9236,123970.0
2021-12-23 15:00:00,80.81,80.83,80.81,80.83,400449.0,73.9236,73.9419,73.9236,73.9419,400449.0
2021-12-23 15:30:00,80.83,80.83,80.82,80.83,289832.0,73.9419,73.9419,73.9328,73.9419,289832.0
2021-12-27 09:30:00,80.81,80.81,80.79,80.8,206530.0,73.9236,73.9236,73.9053,73.9145,206530.0
2021-12-27 10:00:00,80.81,80.82,80.8,80.81,207200.0,73.9236,73.9328,73.9145,73.9236,207200.0
2021-12-27 10:30:00,80.81,80.82,80.8,80.81,303496.0,73.9236,73.9328,73.9145,73.9236,303496.0
2021-12-27 11:00:00,80.8,80.81,80.8,80.81,224424.0,73.9145,73.9236,73.9145,73.9236,224424.0
2021-12-27 11:30:00,80.81,80.81,80.8,80.81,115389.0,73.9236,73.9236,73.9145,73.9236,115389.0
2021-12-27 12:00:00,80.81,80.81,80.8,80.81,163023.0,73.9236,73.9236,73.9145,73.9236,163023.0
2021-12-27 12:30:00,80.81,80.81,80.8,80.81,176923.0,73.9236,73.9236,73.9145,73.9236,176923.0
2021-12-27 13:00:00,80.81,80.81,80.79,80.8,194761.0,73.9236,73.9236,73.9053,73.9145,194761.0
2021-12-27 13:30:00,80.8,80.8,80.79,80.8,106520.0,73.9145,73.9145,73.9053,73.9145,106520.0
2021-12-27 14:00:00,80.8,80.8,80.79,80.8,352599.0,73.9145,73.9145,73.9053,73.9145,352599.0
2021-12-27 14:30:00,80.8,80.8,80.79,80.8,346570.0,73.9145,73.9145,73.9053,73.9145,346570.0
2021-12-27 15:00:00,80.8,80.8,80.79,80.8,174487.0,73.9145,73.9145,73.9053,73.9145,174487.0
2021-12-27 15:30:00,80.8,80.81,80.79,80.8,406222.0,73.9145,73.9236,73.9053,73.9145,406222.0
2021-12-28 09:30:00,80.81,80.84,80.81,80.81,1330495.0,73.9236,73.9511,73.9236,73.9236,1330495.0
2021-12-28 10:00:00,80.81,80.83,80.81,80.82,160547.0,73.9236,73.9419,73.9236,73.9328,160547.0
2021-12-28 10:30:00,80.83,80.83,80.82,80.82,240838.0,73.9419,73.9419,73.9328,73.9328,240838.0
2021-12-28 11:00:00,80.82,80.83,80.82,80.82,211192.0,73.9328,73.9419,73.9328,73.9328,211192.0
2021-12-28 11:30:00,80.83,80.83,80.82,80.82,89006.0,73.9419,73.9419,73.9328,73.9328,89006.0
2021-12-28 12:00:00,80.83,80.83,80.82,80.83,88814.0,73.9419,73.9419,73.9328,73.9419,88814.0
2021-12-28 12:30:00,80.83,80.83,80.81,80.81,180131.0,73.9419,73.9419,73.9236,73.9236,180131.0
2021-12-28 13:00:00,80.81,80.82,80.8,80.81,162941.0,73.9236,73.9328,73.9145,73.9236,162941.0
2021-12-28 13:30:00,80.81,80.82,80.81,80.81,262429.0,73.9236,73.9328,73.9236,73.9236,262429.0
2021-12-28 14:00:00,80.81,80.82,80.81,80.81,183802.0,73.9236,73.9328,73.9236,73.9236,183802.0
2021-12-28 14:30:00,80.81,80.82,80.81,80.81,126644.0,73.9236,73.9328,73.9236,73.9236,126644.0
2021-12-28 15:00:00,80.81,80.82,80.81,80.81,295492.0,73.9236,73.9328,73.9236,73.9236,295492.0
2021-12-28 15:30:00,80.81,80.82,80.81,80.81,284529.0,73.9236,73.9328,73.9236,73.9236,284529.0
2021-12-29 09:30:00,80.79,80.81,80.78,80.79,220636.0,73.9053,73.9236,73.8962,73.9053,220636.0
2021-12-29 10:00:00,80.79,80.79,80.78,80.79,127649.0,73.9053,73.9053,73.8962,73.9053,127649.0
2021-12-29 10:30:00,80.79,80.79,80.77,80.78,197097.0,73.9053,73.9053,73.887,73.8962,197097.0
2021-12-29 11:00:00,80.78,80.78,80.76,80.77,325933.0,73.8962,73.8962,73.8779,73.887,325933.0
2021-12-29 11:30:00,80.76,80.77,80.76,80.76,241805.0,73.8779,73.887,73.8779,73.8779,241805.0
2021-12-29 12:00:00,80.76,80.78,80.76,80.78,201303.0,73.8779,73.8962,73.8779,73.8962,201303.0
2021-12-29 12:30:00,80.77,80.78,80.77,80.78,265813.0,73.887,73.8962,73.887,73.8962,265813.0
2021-12-29 13:00:00,80.78,80.78,80.74,80.75,163314.0,73.8962,73.8962,73.8596,73.8688,163314.0
2021-12-29 13:30:00,80.75,80.76,80.74,80.76,275519.0,73.8688,73.8779,73.8596,73.8779,275519.0
2021-12-29 14:00:00,80.76,80.77,80.75,80.77,217024.0,73.8779,73.887,73.8688,73.887,217024.0
2021-12-29 14:30:00,80.77,80.77,80.76,80.77,304426.0,73.887,73.887,73.8779,73.887,304426.0
2021-12-29 15:00:00,80.77,80.78,80.76,80.78,294752.0,73.887,73.8962,73.8779,73.8962,294752.0
2021-12-29 15:30:00,80.78,80.78,80.77,80.78,617293.0,73.8962,73.8962,73.887,73.8962,617293.0
2021-12-30 09:30:00,80.79,80.8,80.77,80.78,250911.0,73.9053,73.9145,73.887,73.8962,250911.0
2021-12-30 10:00:00,80.78,80.78,80.77,80.78,309420.0,73.8962,73.8962,73.887,73.8962,309420.0
2021-12-30 10:30:00,80.78,80.8,80.77,80.79,430336.0,73.8962,73.9145,73.887,73.9053,430336.0
2021-12-30 11:00:00,80.8,80.81,80.79,80.81,165319.0,73.9145,73.9236,73.9053,73.9236,165319.0
2021-12-30 11:30:00,80.81,80.81,80.8,80.81,142162.0,73.9236,73.9236,73.9145,73.9236,142162.0
2021-12-30 12:00:00,80.8,80.82,80.8,80.81,125865.0,73.9145,73.9328,73.9145,73.9236,125865.0
2021-12-30 12:30:00,80.81,80.82,80.81,80.81,144793.0,73.9236,73.9328,73.9236,73.9236,144793.0
2021-12-30 13:00:00,80.82,80.82,80.81,80.82,89545.0,73.9328,73.9328,73.9236,73.9328,89545.0
2021-12-30 13:30:00,80.82,80.82,80.81,80.81,172776.0,73.9328,73.9328,73.9236,73.9236,172776.0
2021-12-30 14:00:00,80.81,80.82,80.81,80.81,391230.0,73.9236,73.9328,73.9236,73.9236,391230.0
2021-12-30 14:30:00,80.81,80.82,80.81,80.82,172779.0,73.9236,73.9328,73.9236,73.9328,172779.0
2021-12-30 15:00:00,80.82,80.83,80.81,80.83,183527.0,73.9328,73.9419,73.9236,73.9419,183527.0
2021-12-30 15:30:00,80.83,80.84,80.82,80.84,396684.0,73.9419,73.9511,73.9328,73.9511,396684.0
2021-12-31 09:30:00,80.84,80.88,80.84,80.87,368366.0,73.9511,73.9877,73.9511,73.9785,368366.0
2021-12-31 10:00:00,80.87,80.87,80.86,80.87,87589.0,73.9785,73.9785,73.9694,73.9785,87589.0
2021-12-31 10:30:00,80.87,80.87,80.86,80.86,144729.0,73.9785,73.9785,73.9694,73.9694,144729.0
2021-12-31 11:00:00,80.86,80.87,80.85,80.86,108164.0,73.9694,73.9785,73.9602,73.9694,108164.0
2021-12-31 11:30:00,80.85,80.86,80.85,80.86,154751.0,73.9602,73.9694,73.9602,73.9694,154751.0
2021-12-31 12:00:00,80.86,80.87,80.85,80.87,160971.0,73.9694,73.9785,73.9602,73.9785,160971.0
2021-12-31 12:30:00,80.87,80.87,80.85,80.86,136543.0,73.9785,73.9785,73.9602,73.9694,136543.0
2021-12-31 13:00:00,80.86,80.86,80.83,80.84,76357.0,73.9694,73.9694,73.9419,73.9511,76357.0
2021-12-31 13:30:00,80.84,80.84,80.83,80.84,187767.0,73.9511,73.9511,73.9419,73.9511,187767.0
2021-12-31 14:00:00,80.83,80.84,80.83,80.84,151450.0,73.9419,73.9511,73.9419,73.9511,151450.0
2021-12-31 14:30:00,80.84,80.84,80.81,80.82,381080.0,73.9511,73.9511,73.9236,73.9328,381080.0
2021-12-31 15:00:00,80.81,80.82,80.81,80.82,95043.0,73.9236,73.9328,73.9236,73.9328,95043.0
2021-12-31 15:30:00,80.82,80.83,80.81,80.82,131204.0,73.9328,73.9419,73.9236,73.9328,131204.0
2022-01-03 09:30:00,80.68,80.7,80.65,80.65,243106.0,73.8047,73.823,73.7773,73.7773,243106.0
2022-01-03 10:00:00,80.65,80.67,80.65,80.66,400729.0,73.7773,73.7956,73.7773,73.7864,400729.0
2022-01-03 10:30:00,80.67,80.7,80.66,80.69,170799.0,73.7956,73.823,73.7864,73.8139,170799.0
2022-01-03 11:00:00,80.7,80.7,80.68,80.68,74335.0,73.823,73.823,73.8047,73.8047,74335.0
2022-01-03 11:30:00,80.69,80.7,80.68,80.7,115747.0,73.8139,73.823,73.8047,73.823,115747.0
2022-01-03 12:00:00,80.69,80.7,80.69,80.7,117456.0,73.8139,73.823,73.8139,73.823,117456.0
2022-01-03 12:30:00,80.7,80.7,80.68,80.69,226565.0,73.823,73.823,73.8047,73.8139,226565.0
2022-01-03 13:00:00,80.69,80.69,80.68,80.69,261798.0,73.8139,73.8139,73.8047,73.8139,261798.0
2022-01-03 13:30:00,80.69,80.7,80.68,80.69,102177.0,73.8139,73.823,73.8047,73.8139,102177.0
2022-01-03 14:00:00,80.7,80.7,80.69,80.7,224555.0,73.823,73.823,73.8139,73.823,224555.0
2022-01-03 14:30:00,80.69,80.7,80.68,80.68,486904.0,73.8139,73.823,73.8047,73.8047,486904.0
2022-01-03 15:00:00,80.68,80.69,80.68,80.69,109043.0,73.8047,73.8139,73.8047,73.8139,109043.0
2022-01-03 15:30:00,80.69,80.7,80.67,80.68,216758.0,73.8139,73.823,73.7956,73.8047,216758.0
2022-01-04 09:30:00,80.64,80.67,80.64,80.66,209200.0,73.7681,73.7956,73.7681,73.7864,209200.0
2022-01-04 10:00:00,80.66,80.7,80.66,80.7,166007.0,73.7864,73.823,73.7864,73.823,166007.0
2022-01-04 10:30:00,80.7,80.7,80.68,80.69,126758.0,73.823,73.823,73.8047,73.8139,126758.0
2022-01-04 11:00:00,80.7,80.71,80.69,80.69,128128.0,73.823,73.8322,73.8139,73.8139,128128.0
2022-01-04 11:30:00,80.7,80.7,80.67,80.69,76906.0,73.823,73.823,73.7956,73.8139,76906.0
2022-01-04 12:00:00,80.69,80.69,80.67,80.68,201576.0,73.8139,73.8139,73.7956,73.8047,201576.0
2022-01-04 12:30:00,80.67,80.68,80.67,80.67,76803.0,73.7956,73.8047,73.7956,73.7956,76803.0
2022-01-04 13:00:00,80.67,80.7,80.67,80.7,125536.0,73.7956,73.823,73.7956,73.823,125536.0
2022-01-04 13:30:00,80.69,80.7,80.68,80.69,78425.0,73.8139,73.823,73.8047,73.8139,78425.0
2022-01-04 14:00:00,80.69,80.7,80.68,80.7,203314.0,73.8139,73.823,73.8047,73.823,203314.0
2022-01-04 14:30:00,80.7,80.7,80.69,80.7,152443.0,73.823,73.823,73.8139,73.823,152443.0
2022-01-04 15:00:00,80.7,80.71,80.69,80.7,245718.0,73.823,73.8322,73.8139,73.823,245718.0
2022-01-04 15:30:00,80.7,80.73,80.7,80.73,231359.0,73.823,73.8505,73.823,73.8505,231359.0
2022-01-05 09:30:00,80.68,80.7,80.68,80.69,129341.0,73.8047,73.823,73.8047,73.8139,129341.0
2022-01-05 10:00:00,80.69,80.69,80.68,80.69,198441.0,73.8139,73.8139,73.8047,73.8139,198441.0
2022-01-05 10:30:00,80.69,80.69,80.66,80.67,105308.0,73.8139,73.8139,73.7864,73.7956,105308.0
2022-01-05 11:00:00,80.66,80.67,80.63,80.64,103736.0,73.7864,73.7956,73.759,73.7681,103736.0
2022-01-05 11:30:00,80.64,80.66,80.63,80.66,162562.0,73.7681,73.7864,73.759,73.7864,162562.0
2022-01-05 12:00:00,80.66,80.66,80.64,80.64,82746.0,73.7864,73.7864,73.7681,73.7681,82746.0
2022-01-05 12:30:00,80.63,80.65,80.63,80.65,114558.0,73.759,73.7773,73.759,73.7773,114558.0
2022-01-05 13:00:00,80.64,80.65,80.64,80.65,66021.0,73.7681,73.7773,73.7681,73.7773,66021.0
2022-01-05 13:30:00,80.65,80.65,80.63,80.64,60983.0,73.7773,73.7773,73.759,73.7681,60983.0
2022-01-05 14:00:00,80.64,80.64,80.56,80.6,284385.0,73.7681,73.7681,73.6949,73.7315,284385.0
2022-01-05 14:30:00,80.61,80.61,80.56,80.56,194094.0,73.7407,73.7407,73.6949,73.6949,194094.0
2022-01-05 15:00:00,80.56,80.58,80.56,80.57,339263.0,73.6949,73.7132,73.6949,73.7041,339263.0
2022-01-05 15:30:00,80.58,80.58,80.55,80.57,786771.0,73.7132,73.7132,73.6858,73.7041,786771.0
2022-01-06 09:30:00,80.5,80.53,80.48,80.49,112961.0,73.6401,73.6675,73.6218,73.6309,112961.0
2022-01-06 10:00:00,80.49,80.5,80.46,80.47,1438799.0,73.6309,73.6401,73.6035,73.6126,1438799.0
2022-01-06 10:30:00,80.46,80.48,80.46,80.47,202099.0,73.6035,73.6218,73.6035,73.6126,202099.0
2022-01-06 11:00:00,80.48,80.48,80.46,80.48,98194.0,73.6218,73.6218,73.6035,73.6218,98194.0
2022-01-06 11:30:00,80.48,80.48,80.46,80.47,141165.0,73.6218,73.6218,73.6035,73.6126,141165.0
2022-01-06 12:00:00,80.47,80.47,80.46,80.47,106501.0,73.6126,73.6126,73.6035,73.6126,106501.0
2022-01-06 12:30:00,80.47,80.47,80.46,80.47,60169.0,73.6126,73.6126,73.6035,73.6126,60169.0
2022-01-06 13:00:00,80.47,80.47,80.46,80.47,95586.0,73.6126,73.6126,73.6035,73.6126,95586.0
2022-01-06 13:30:00,80.47,80.47,80.46,80.46,140719.0,73.6126,73.6126,73.6035,73.6035,140719.0
2022-01-06 14:00:00,80.47,80.47,80.46,80.47,79592.0,73.6126,73.6126,73.6035,73.6126,79592.0
2022-01-06 14:30:00,80.47,80.47,80.46,80.47,163732.0,73.6126,73.6126,73.6035,73.6126,163732.0
2022-01-06 15:00:00,80.46,80.47,80.46,80.47,226693.0,73.6035,73.6126,73.6035,73.6126,226693.0
2022-01-06 15:30:00,80.47,80.47,80.46,80.47,187720.0,73.6126,73.6126,73.6035,73.6126,187720.0
2022-01-07 09:30:00,80.44,80.44,80.39,80.41,142436.0,73.5852,73.5852,73.5394,73.5577,142436.0
2022-01-07 10:00:00,80.41,80.45,80.4,80.42,136068.0,73.5577,73.5943,73.5486,73.5669,136068.0
2022-01-07 10:30:00,80.42,80.43,80.38,80.4,170063.0,73.5669,73.576,73.5303,73.5486,170063.0
2022-01-07 11:00:00,80.4,80.43,80.39,80.41,113312.0,73.5486,73.576,73.5394,73.5577,113312.0
2022-01-07 11:30:00,80.41,80.43,80.39,80.42,83436.0,73.5577,73.576,73.5394,73.5669,83436.0
2022-01-07 12:00:00,80.42,80.43,80.41,80.42,125821.0,73.5669,73.576,73.5577,73.5669,125821.0
2022-01-07 12:30:00,80.42,80.42,80.4,80.42,156666.0,73.5669,73.5669,73.5486,73.5669,156666.0
2022-01-07 13:00:00,80.42,80.43,80.41,80.42,96857.0,73.5669,73.576,73.5577,73.5669,96857.0
2022-01-07 13:30:00,80.42,80.45,80.42,80.44,115480.0,73.5669,73.5943,73.5669,73.5852,115480.0
2022-01-07 14:00:00,80.44,80.45,80.43,80.45,170048.0,73.5852,73.5943,73.576,73.5943,170048.0
2022-01-07 14:30:00,80.45,80.45,80.43,80.44,99434.0,73.5943,73.5943,73.576,73.5852,99434.0
2022-01-07 15:00:00,80.43,80.44,80.43,80.44,143857.0,73.576,73.5852,73.576,73.5852,143857.0
2022-01-07 15:30:00,80.44,80.44,80.42,80.42,206994.0,73.5852,73.5852,73.5669,73.5669,206994.0
2022-01-10 09:30:00,80.38,80.38,80.33,80.33,164258.0,73.5303,73.5303,73.4845,73.4845,164258.0
2022-01-10 10:00:00,80.33,80.36,80.33,80.36,147363.0,73.4845,73.512,73.4845,73.512,147363.0
2022-01-10 10:30:00,80.35,80.37,80.35,80.37,129567.0,73.5028,73.5211,73.5028,73.5211,129567.0
2022-01-10 11:00:00,80.37,80.37,80.36,80.37,290527.0,73.5211,73.5211,73.512,73.5211,290527.0
2022-01-10 11:30:00,80.37,80.38,80.36,80.37,629464.0,73.5211,73.5303,73.512,73.5211,629464.0
2022-01-10 12:00:00,80.38,80.38,80.37,80.37,91705.0,73.5303,73.5303,73.5211,73.5211,91705.0
2022-01-10 12:30:00,80.38,80.39,80.37,80.38,192276.0,73.5303,73.5394,73.5211,73.5303,192276.0
2022-01-10 13:00:00,80.37,80.38,80.36,80.37,433769.0,73.5211,73.5303,73.512,73.5211,433769.0
2022-01-10 13:30:00,80.38,80.38,80.36,80.37,51824.0,73.5303,73.5303,73.512,73.5211,51824.0
2022-01-10 14:00:00,80.36,80.37,80.35,80.36,160340.0,73.512,73.5211,73.5028,73.512,160340.0
2022-01-10 14:30:00,80.36,80.36,80.35,80.35,147553.0,73.512,73.512,73.5028,73.5028,147553.0
2022-01-10 15:00:00,80.36,80.36,80.35,80.35,92797.0,73.512,73.512,73.5028,73.5028,92797.0
2022-01-10 15:30:00,80.35,80.36,80.35,80.35,254384.0,73.5028,73.512,73.5028,73.5028,254384.0
2022-01-11 09:30:00,80.28,80.3,80.28,80.3,119195.0,73.4388,73.4571,73.4388,73.4571,119195.0
2022-01-11 10:00:00,80.29,80.3,80.28,80.3,88541.0,73.448,73.4571,73.4388,73.4571,88541.0
2022-01-11 10:30:00,80.3,80.32,80.28,80.31,108750.0,73.4571,73.4754,73.4388,73.4662,108750.0
2022-01-11 11:00:00,80.31,80.35,80.3,80.35,166608.0,73.4662,73.5028,73.4571,73.5028,166608.0
2022-01-11 11:30:00,80.35,80.36,80.34,80.35,182185.0,73.5028,73.512,73.4937,73.5028,182185.0
2022-01-11 12:00:00,80.35,80.36,80.33,80.34,66059.0,73.5028,73.512,73.4845,73.4937,66059.0
2022-01-11 12:30:00,80.33,80.34,80.33,80.34,157430.0,73.4845,73.4937,73.4845,73.4937,157430.0
2022-01-11 13:00:00,80.34,80.37,80.33,80.37,195988.0,73.4937,73.5211,73.4845,73.5211,195988.0
2022-01-11 13:30:00,80.37,80.38,80.36,80.38,74720.0,73.5211,73.5303,73.512,73.5303,74720.0
2022-01-11 14:00:00,80.38,80.4,80.37,80.39,153751.0,73.5303,73.5486,73.5211,73.5394,153751.0
2022-01-11 14:30:00,80.39,80.39,80.38,80.39,81662.0,73.5394,73.5394,73.5303,73.5394,81662.0
2022-01-11 15:00:00,80.39,80.39,80.38,80.39,89473.0,73.5394,73.5394,73.5303,73.5394,89473.0
2022-01-11 15:30:00,80.38,80.39,80.38,80.39,185805.0,73.5303,73.5394,73.5303,73.5394,185805.0
2022-01-12 09:30:00,80.4,80.41,80.38,80.4,97417.0,73.5486,73.5577,73.5303,73.5486,97417.0
2022-01-12 10:00:00,80.4,80.41,80.39,80.41,93332.0,73.5486,73.5577,73.5394,73.5577,93332.0
2022-01-12 10:30:00,80.41,80.41,80.39,80.41,201547.0,73.5577,73.5577,73.5394,73.5577,201547.0
2022-01-12 11:00:00,80.41,80.41,80.38,80.39,144856.0,73.5577,73.5577,73.5303,73.5394,144856.0
2022-01-12 11:30:00,80.39,80.4,80.38,80.39,92280.0,73.5394,73.5486,73.5303,73.5394,92280.0
2022-01-12 12:00:00,80.4,80.41,80.39,80.4,297672.0,73.5486,73.5577,73.5394,73.5486,297672.0
2022-01-12 12:30:00,80.4,80.42,80.4,80.41,94545.0,73.5486,73.5669,73.5486,73.5577,94545.0
2022-01-12 13:00:00,80.42,80.43,80.4,80.41,446682.0,73.5669,73.576,73.5486,73.5577,446682.0
2022-01-12 13:30:00,80.4,80.41,80.39,80.4,341912.0,73.5486,73.5577,73.5394,73.5486,341912.0
2022-01-12 14:00:00,80.4,80.4,80.39,80.39,215258.0,73.5486,73.5486,73.5394,73.5394,215258.0
2022-01-12 14:30:00,80.4,80.4,80.39,80.4,171763.0,73.5486,73.5486,73.5394,73.5486,171763.0
2022-01-12 15:00:00,80.39,80.4,80.39,80.4,333849.0,73.5394,73.5486,73.5394,73.5486,333849.0
2022-01-12 15:30:00,80.4,80.4,80.38,80.39,210713.0,73.5486,73.5486,73.5303,73.5394,210713.0
2022-01-13 09:30:00,80.37,80.41,80.37,80.4,102713.0,73.5211,73.5577,73.5211,73.5486,102713.0
2022-01-13 10:00:00,80.4,80.4,80.39,80.4,155718.0,73.5486,73.5486,73.5394,73.5486,155718.0
2022-01-13 10:30:00,80.4,80.42,80.39,80.42,143791.0,73.5486,73.5669,73.5394,73.5669,143791.0
2022-01-13 11:00:00,80.42,80.42,80.41,80.42,402389.0,73.5669,73.5669,73.5577,73.5669,402389.0
2022-01-13 11:30:00,80.41,80.42,80.41,80.42,100854.0,73.5577,73.5669,73.5577,73.5669,100854.0
2022-01-13 12:00:00,80.42,80.42,80.4,80.4,177070.0,73.5669,73.5669,73.5486,73.5486,177070.0
2022-01-13 12:30:00,80.41,80.41,80.4,80.41,103949.0,73.5577,73.5577,73.5486,73.5577,103949.0
2022-01-13 13:00:00,80.41,80.41,80.39,80.41,78691.0,73.5577,73.5577,73.5394,73.5577,78691.0
2022-01-13 13:30:00,80.41,80.41,80.4,80.41,146171.0,73.5577,73.5577,73.5486,73.5577,146171.0
2022-01-13 14:00:00,80.41,80.42,80.4,80.42,166949.0,73.5577,73.5669,73.5486,73.5669,166949.0
2022-01-13 14:30:00,80.42,80.42,80.41,80.41,140872.0,73.5669,73.5669,73.5577,73.5577,140872.0
2022-01-13 15:00:00,80.42,80.44,80.41,80.44,457321.0,73.5669,73.5852,73.5577,73.5852,457321.0
2022-01-13 15:30:00,80.44,80.45,80.43,80.45,159805.0,73.5852,73.5943,73.576,73.5943,159805.0
2022-01-14 09:30:00,80.37,80.39,80.35,80.37,175211.0,73.5211,73.5394,73.5028,73.5211,175211.0
2022-01-14 10:00:00,80.37,80.38,80.32,80.34,119054.0,73.5211,73.5303,73.4754,73.4937,119054.0
2022-01-14 10:30:00,80.34,80.36,80.32,80.35,121040.0,73.4937,73.512,73.4754,73.5028,121040.0
2022-01-14 11:00:00,80.34,80.36,80.34,80.34,189916.0,73.4937,73.512,73.4937,73.4937,189916.0
2022-01-14 11:30:00,80.34,80.34,80.32,80.32,346222.0,73.4937,73.4937,73.4754,73.4754,346222.0
2022-01-14 12:00:00,80.33,80.33,80.31,80.31,135438.0,73.4845,73.4845,73.4662,73.4662,135438.0
2022-01-14 12:30:00,80.32,80.32,80.29,80.3,160509.0,73.4754,73.4754,73.448,73.4571,160509.0
2022-01-14 13:00:00,80.3,80.31,80.29,80.31,133289.0,73.4571,73.4662,73.448,73.4662,133289.0
2022-01-14 13:30:00,80.3,80.31,80.3,80.31,136044.0,73.4571,73.4662,73.4571,73.4662,136044.0
2022-01-14 14:00:00,80.31,80.31,80.3,80.31,141729.0,73.4662,73.4662,73.4571,73.4662,141729.0
2022-01-14 14:30:00,80.31,80.31,80.3,80.3,126153.0,73.4662,73.4662,73.4571,73.4571,126153.0
2022-01-14 15:00:00,80.3,80.31,80.3,80.31,101712.0,73.4571,73.4662,73.4571,73.4662,101712.0
2022-01-14 15:30:00,80.31,80.31,80.29,80.3,908571.0,73.4662,73.4662,73.448,73.4571,908571.0
2022-01-18 09:30:00,80.16,80.21,80.15,80.16,295337.0,73.329,73.3748,73.3199,73.329,295337.0
2022-01-18 10:00:00,80.16,80.17,80.14,80.15,136514.0,73.329,73.3382,73.3107,73.3199,136514.0
2022-01-18 10:30:00,80.15,80.17,80.14,80.16,170500.0,73.3199,73.3382,73.3107,73.329,170500.0
2022-01-18 11:00:00,80.17,80.17,80.13,80.13,107333.0,73.3382,73.3382,73.3016,73.3016,107333.0
2022-01-18 11:30:00,80.13,80.14,80.12,80.14,85430.0,73.3016,73.3107,73.2924,73.3107,85430.0
2022-01-18 12:00:00,80.14,80.14,80.11,80.11,93233.0,73.3107,73.3107,73.2833,73.2833,93233.0
2022-01-18 12:30:00,80.12,80.12,80.09,80.11,401451.0,73.2924,73.2924,73.265,73.2833,401451.0
2022-01-18 13:00:00,80.12,80.12,80.1,80.1,63553.0,73.2924,73.2924,73.2741,73.2741,63553.0
2022-01-18 13:30:00,80.11,80.12,80.1,80.12,83694.0,73.2833,73.2924,73.2741,73.2924,83694.0
2022-01-18 14:00:00,80.11,80.14,80.11,80.13,172492.0,73.2833,73.3107,73.2833,73.3016,172492.0
2022-01-18 14:30:00,80.13,80.13,80.1,80.11,232139.0,73.3016,73.3016,73.2741,73.2833,232139.0
2022-01-18 15:00:00,80.11,80.11,80.09,80.1,187734.0,73.2833,73.2833,73.265,73.2741,187734.0
2022-01-18 15:30:00,80.11,80.11,80.08,80.08,377386.0,73.2833,73.2833,73.2558,73.2558,377386.0
2022-01-19 09:30:00,80.12,80.17,80.12,80.16,259979.0,73.2924,73.3382,73.2924,73.329,259979.0
2022-01-19 10:00:00,80.16,80.19,80.16,80.19,174655.0,73.329,73.3565,73.329,73.3565,174655.0
2022-01-19 10:30:00,80.18,80.19,80.14,80.16,165284.0,73.3473,73.3565,73.3107,73.329,165284.0
2022-01-19 11:00:00,80.15,80.18,80.15,80.17,68103.0,73.3199,73.3473,73.3199,73.3382,68103.0
2022-01-19 11:30:00,80.18,80.18,80.17,80.17,88994.0,73.3473,73.3473,73.3382,73.3382,88994.0
2022-01-19 12:00:00,80.17,80.18,80.17,80.17,76046.0,73.3382,73.3473,73.3382,73.3382,76046.0
2022-01-19 12:30:00,80.18,80.19,80.17,80.17,156258.0,73.3473,73.3565,73.3382,73.3382,156258.0
2022-01-19 13:00:00,80.17,80.18,80.17,80.18,157042.0,73.3382,73.3473,73.3382,73.3473,157042.0
2022-01-19 13:30:00,80.17,80.18,80.16,80.17,78312.0,73.3382,73.3473,73.329,73.3382,78312.0
2022-01-19 14:00:00,80.16,80.17,80.16,80.16,138951.0,73.329,73.3382,73.329,73.329,138951.0
2022-01-19 14:30:00,80.16,80.17,80.16,80.17,279793.0,73.329,73.3382,73.329,73.3382,279793.0
2022-01-19 15:00:00,80.17,80.17,80.14,80.14,130068.0,73.3382,73.3382,73.3107,73.3107,130068.0
2022-01-19 15:30:00,80.15,80.15,80.12,80.13,137243.0,73.3199,73.3199,73.2924,73.3016,137243.0
2022-01-20 09:30:00,80.13,80.15,80.12,80.15,114872.0,73.3016,73.3199,73.2924,73.3199,114872.0
2022-01-20 10:00:00,80.15,80.15,80.13,80.14,85848.0,73.3199,73.3199,73.3016,73.3107,85848.0
2022-01-20 10:30:00,80.13,80.15,80.13,80.15,1099108.0,73.3016,73.3199,73.3016,73.3199,1099108.0
2022-01-20 11:00:00,80.15,80.16,80.14,80.15,247017.0,73.3199,73.329,73.3107,73.3199,247017.0
2022-01-20 11:30:00,80.15,80.16,80.14,80.15,143533.0,73.3199,73.329,73.3107,73.3199,143533.0
2022-01-20 12:00:00,80.14,80.15,80.14,80.14,77970.0,73.3107,73.3199,73.3107,73.3107,77970.0
2022-01-20 12:30:00,80.15,80.15,80.14,80.14,316048.0,73.3199,73.3199,73.3107,73.3107,316048.0
2022-01-20 13:00:00,80.15,80.15,80.13,80.14,205890.0,73.3199,73.3199,73.3016,73.3107,205890.0
2022-01-20 13:30:00,80.13,80.14,80.13,80.14,299753.0,73.3016,73.3107,73.3016,73.3107,299753.0
2022-01-20 14:00:00,80.13,80.14,80.11,80.12,368514.0,73.3016,73.3107,73.2833,73.2924,368514.0
2022-01-20 14:30:00,80.12,80.12,80.1,80.11,944765.0,73.2924,73.2924,73.2741,73.2833,944765.0
2022-01-20 15:00:00,80.11,80.11,80.09,80.1,430452.0,73.2833,73.2833,73.265,73.2741,430452.0
2022-01-20 15:30:00,80.1,80.12,80.09,80.12,205134.0,73.2741,73.2924,73.265,73.2924,205134.0
2022-01-21 09:30:00,80.34,80.34,80.22,80.24,284188.0,73.4937,73.4937,73.3839,73.4022,284188.0
2022-01-21 10:00:00,80.24,80.27,80.23,80.27,263143.0,73.4022,73.4297,73.3931,73.4297,263143.0
2022-01-21 10:30:00,80.27,80.27,80.23,80.23,233756.0,73.4297,73.4297,73.3931,73.3931,233756.0
2022-01-21 11:00:00,80.24,80.24,80.21,80.22,225500.0,73.4022,73.4022,73.3748,73.3839,225500.0
2022-01-21 11:30:00,80.22,80.23,80.21,80.22,152065.0,73.3839,73.3931,73.3748,73.3839,152065.0
2022-01-21 12:00:00,80.22,80.23,80.21,80.22,121849.0,73.3839,73.3931,73.3748,73.3839,121849.0
2022-01-21 12:30:00,80.22,80.24,80.21,80.24,172638.0,73.3839,73.4022,73.3748,73.4022,172638.0
2022-01-21 13:00:00,80.23,80.24,80.22,80.23,90031.0,73.3931,73.4022,73.3839,73.3931,90031.0
2022-01-21 13:30:00,80.23,80.24,80.23,80.24,212232.0,73.3931,73.4022,73.3931,73.4022,212232.0
2022-01-21 14:00:00,80.24,80.24,80.23,80.23,187637.0,73.4022,73.4022,73.3931,73.3931,187637.0
2022-01-21 14:30:00,80.23,80.25,80.23,80.25,115421.0,73.3931,73.4114,73.3931,73.4114,115421.0
2022-01-21 15:00:00,80.24,80.26,80.24,80.25,239859.0,73.4022,73.4205,73.4022,73.4114,239859.0
2022-01-21 15:30:00,80.25,80.25,80.23,80.23,238923.0,73.4114,73.4114,73.3931,73.3931,238923.0
2022-01-24 09:30:00,80.28,80.32,80.26,80.29,229699.0,73.4388,73.4754,73.4205,73.448,229699.0
2022-01-24 10:00:00,80.29,80.3,80.26,80.27,338192.0,73.448,73.4571,73.4205,73.4297,338192.0
2022-01-24 10:30:00,80.27,80.29,80.26,80.28,192884.0,73.4297,73.448,73.4205,73.4388,192884.0
2022-01-24 11:00:00,80.28,80.28,80.27,80.27,220660.0,73.4388,73.4388,73.4297,73.4297,220660.0
2022-01-24 11:30:00,80.28,80.28,80.26,80.26,331575.0,73.4388,73.4388,73.4205,73.4205,331575.0
2022-01-24 12:00:00,80.27,80.27,80.26,80.27,184316.0,73.4297,73.4297,73.4205,73.4297,184316.0
2022-01-24 12:30:00,80.27,80.32,80.26,80.31,801215.0,73.4297,73.4754,73.4205,73.4662,801215.0
2022-01-24 13:00:00,80.3,80.36,80.3,80.35,289099.0,73.4571,73.512,73.4571,73.5028,289099.0
2022-01-24 13:30:00,80.36,80.36,80.31,80.33,310306.0,73.512,73.512,73.4662,73.4845,310306.0
2022-01-24 14:00:00,80.33,80.34,80.32,80.33,365421.0,73.4845,73.4937,73.4754,73.4845,365421.0
2022-01-24 14:30:00,80.32,80.33,80.31,80.32,344134.0,73.4754,73.4845,73.4662,73.4754,344134.0
2022-01-24 15:00:00,80.33,80.33,80.3,80.31,178505.0,73.4845,73.4845,73.4571,73.4662,178505.0
2022-01-24 15:30:00,80.31,80.31,80.28,80.29,407315.0,73.4662,73.4662,73.4388,73.448,407315.0
2022-01-25 09:30:00,80.26,80.32,80.26,80.31,363933.0,73.4205,73.4754,73.4205,73.4662,363933.0
2022-01-25 10:00:00,80.31,80.31,80.28,80.29,377653.0,73.4662,73.4662,73.4388,73.448,377653.0
2022-01-25 10:30:00,80.29,80.29,80.27,80.28,134947.0,73.448,73.448,73.4297,73.4388,134947.0
2022-01-25 11:00:00,80.28,80.28,80.27,80.28,170186.0,73.4388,73.4388,73.4297,73.4388,170186.0
2022-01-25 11:30:00,80.28,80.28,80.27,80.28,281988.0,73.4388,73.4388,73.4297,73.4388,281988.0
2022-01-25 12:00:00,80.28,80.28,80.27,80.28,103250.0,73.4388,73.4388,73.4297,73.4388,103250.0
2022-01-25 12:30:00,80.28,80.29,80.27,80.28,94187.0,73.4388,73.448,73.4297,73.4388,94187.0
2022-01-25 13:00:00,80.29,80.31,80.27,80.27,181098.0,73.448,73.4662,73.4297,73.4297,181098.0
2022-01-25 13:30:00,80.27,80.28,80.24,80.25,233590.0,73.4297,73.4388,73.4022,73.4114,233590.0
2022-01-25 14:00:00,80.25,80.26,80.24,80.26,273773.0,73.4114,73.4205,73.4022,73.4205,273773.0
2022-01-25 14:30:00,80.26,80.26,80.24,80.25,228129.0,73.4205,73.4205,73.4022,73.4114,228129.0
2022-01-25 15:00:00,80.25,80.25,80.24,80.25,147974.0,73.4114,73.4114,73.4022,73.4114,147974.0
2022-01-25 15:30:00,80.25,80.25,80.22,80.23,456639.0,73.4114,73.4114,73.3839,73.3931,456639.0
2022-01-26 09:30:00,80.23,80.26,80.21,80.22,102408.0,73.3931,73.4205,73.3748,73.3839,102408.0
2022-01-26 10:00:00,80.22,80.27,80.22,80.26,120280.0,73.3839,73.4297,73.3839,73.4205,120280.0
2022-01-26 10:30:00,80.27,80.27,80.25,80.26,149448.0,73.4297,73.4297,73.4114,73.4205,149448.0
2022-01-26 11:00:00,80.26,80.26,80.22,80.23,162554.0,73.4205,73.4205,73.3839,73.3931,162554.0
2022-01-26 11:30:00,80.22,80.24,80.22,80.23,181022.0,73.3839,73.4022,73.3839,73.3931,181022.0
2022-01-26 12:00:00,80.23,80.24,80.22,80.23,67243.0,73.3931,73.4022,73.3839,73.3931,67243.0
2022-01-26 12:30:00,80.23,80.24,80.22,80.23,144205.0,73.3931,73.4022,73.3839,73.3931,144205.0
2022-01-26 13:00:00,80.23,80.26,80.23,80.25,297625.0,73.3931,73.4205,73.3931,73.4114,297625.0
2022-01-26 13:30:00,80.24,80.25,80.23,80.24,170953.0,73.4022,73.4114,73.3931,73.4022,170953.0
2022-01-26 14:00:00,80.24,80.27,80.2,80.2,417219.0,73.4022,73.4297,73.3656,73.3656,417219.0
2022-01-26 14:30:00,80.21,80.21,80.07,80.1,326109.0,73.3748,73.3748,73.2467,73.2741,326109.0
2022-01-26 15:00:00,80.1,80.12,80.02,80.02,260164.0,73.2741,73.2924,73.201,73.201,260164.0
2022-01-26 15:30:00,80.02,80.03,79.99,79.99,2383656.0,73.201,73.2101,73.1735,73.1735,2383656.0
2022-01-27 09:30:00,79.99,80.0,79.94,79.99,139955.0,73.1735,73.1827,73.1278,73.1735,139955.0
2022-01-27 10:00:00,79.99,80.01,79.99,80.0,128895.0,73.1735,73.1918,73.1735,73.1827,128895.0
2022-01-27 10:30:00,80.0,80.0,79.97,79.97,194290.0,73.1827,73.1827,73.1552,73.1552,194290.0
2022-01-27 11:00:00,79.98,79.98,79.96,79.97,115935.0,73.1644,73.1644,73.1461,73.1552,115935.0
2022-01-27 11:30:00,79.97,79.98,79.95,79.95,391900.0,73.1552,73.1644,73.1369,73.1369,391900.0
2022-01-27 12:00:00,79.96,80.0,79.95,80.0,194869.0,73.1461,73.1827,73.1369,73.1827,194869.0
2022-01-27 12:30:00,80.0,80.01,79.98,79.99,178955.0,73.1827,73.1918,73.1644,73.1735,178955.0
2022-01-27 13:00:00,79.99,80.0,79.98,79.98,241082.0,73.1735,73.1827,73.1644,73.1644,241082.0
2022-01-27 13:30:00,79.99,80.0,79.98,80.0,117049.0,73.1735,73.1827,73.1644,73.1827,117049.0
2022-01-27 14:00:00,80.0,80.0,79.99,80.0,405642.0,73.1827,73.1827,73.1735,73.1827,405642.0
2022-01-27 14:30:00,80.0,80.0,79.95,79.96,188253.0,73.1827,73.1827,73.1369,73.1461,188253.0
2022-01-27 15:00:00,79.95,79.96,79.94,79.94,283742.0,73.1369,73.1461,73.1278,73.1278,283742.0
2022-01-27 15:30:00,79.94,79.95,79.94,79.95,199055.0,73.1278,73.1369,73.1278,73.1369,199055.0
2022-01-28 09:30:00,79.95,80.0,79.92,79.98,178697.0,73.1369,73.1827,73.1095,73.1644,178697.0
2022-01-28 10:00:00,79.98,80.0,79.97,79.98,100850.0,73.1644,73.1827,73.1552,73.1644,100850.0
2022-01-28 10:30:00,79.99,80.02,79.97,80.01,193419.0,73.1735,73.201,73.1552,73.1918,193419.0
2022-01-28 11:00:00,80.02,80.02,80.0,80.0,266387.0,73.201,73.201,73.1827,73.1827,266387.0
2022-01-28 11:30:00,80.0,80.02,80.0,80.01,307612.0,73.1827,73.201,73.1827,73.1918,307612.0
2022-01-28 12:00:00,80.02,80.02,80.01,80.02,139407.0,73.201,73.201,73.1918,73.201,139407.0
2022-01-28 12:30:00,80.02,80.02,80.01,80.01,64660.0,73.201,73.201,73.1918,73.1918,64660.0
2022-01-28 13:00:00,80.02,80.02,80.0,80.01,134357.0,73.201,73.201,73.1827,73.1918,134357.0
2022-01-28 13:30:00,80.01,80.01,80.0,80.0,79824.0,73.1918,73.1918,73.1827,73.1827,79824.0
2022-01-28 14:00:00,80.0,80.01,80.0,80.01,232688.0,73.1827,73.1918,73.1827,73.1918,232688.0
2022-01-28 14:30:00,80.01,80.01,80.0,80.0,502767.0,73.1918,73.1918,73.1827,73.1827,502767.0
2022-01-28 15:00:00,80.01,80.02,80.0,80.02,164123.0,73.1918,73.201,73.1827,73.201,164123.0
2022-01-28 15:30:00,80.02,80.02,80.01,80.01,265607.0,73.201,73.201,73.1918,73.1918,265607.0
2022-01-31 09:30:00,79.96,79.99,79.95,79.97,198314.0,73.1461,73.1735,73.1369,73.1552,198314.0
2022-01-31 10:00:00,79.98,79.99,79.96,79.98,83107.0,73.1644,73.1735,73.1461,73.1644,83107.0
2022-01-31 10:30:00,79.99,80.0,79.97,79.98,139825.0,73.1735,73.1827,73.1552,73.1644,139825.0
2022-01-31 11:00:00,79.98,80.0,79.98,79.99,825185.0,73.1644,73.1827,73.1644,73.1735,825185.0
2022-01-31 11:30:00,79.98,80.02,79.98,80.01,116501.0,73.1644,73.201,73.1644,73.1918,116501.0
2022-01-31 12:00:00,80.02,80.02,80.01,80.02,120730.0,73.201,73.201,73.1918,73.201,120730.0
2022-01-31 12:30:00,80.01,80.02,80.0,80.01,80808.0,73.1918,73.201,73.1827,73.1918,80808.0
2022-01-31 13:00:00,80.0,80.02,80.0,80.02,51689.0,73.1827,73.201,73.1827,73.201,51689.0
2022-01-31 13:30:00,80.02,80.04,80.01,80.03,459631.0,73.201,73.2193,73.1918,73.2101,459631.0
2022-01-31 14:00:00,80.03,80.04,80.02,80.04,144085.0,73.2101,73.2193,73.201,73.2193,144085.0
2022-01-31 14:30:00,80.04,80.05,80.03,80.04,191520.0,73.2193,73.2284,73.2101,73.2193,191520.0
2022-01-31 15:00:00,80.05,80.05,80.01,80.02,268292.0,73.2284,73.2284,73.1918,73.201,268292.0
2022-01-31 15:30:00,80.02,80.03,80.0,80.01,725519.0,73.201,73.2101,73.1827,73.1918,725519.0
2022-02-01 09:30:00,79.95,80.0,79.93,79.95,441874.0,73.2046,73.2503,73.1862,73.2046,441874.0
2022-02-01 10:00:00,79.95,79.95,79.87,79.93,242482.0,73.2046,73.2046,73.1313,73.1862,242482.0
2022-02-01 10:30:00,79.93,79.94,79.91,79.92,93366.0,73.1862,73.1954,73.1679,73.1771,93366.0
2022-02-01 11:00:00,79.92,79.94,79.91,79.93,116739.0,73.1771,73.1954,73.1679,73.1862,116739.0
2022-02-01 11:30:00,79.94,79.95,79.93,79.94,281706.0,73.1954,73.2046,73.1862,73.1954,281706.0
2022-02-01 12:00:00,79.93,79.97,79.93,79.97,119150.0,73.1862,73.2229,73.1862,73.2229,119150.0
2022-02-01 12:30:00,79.97,79.98,79.96,79.97,145664.0,73.2229,73.232,73.2137,73.2229,145664.0
2022-02-01 13:00:00,79.97,79.99,79.96,79.97,229892.0,73.2229,73.2412,73.2137,73.2229,229892.0
2022-02-01 13:30:00,79.97,79.98,79.96,79.97,151663.0,73.2229,73.232,73.2137,73.2229,151663.0
2022-02-01 14:00:00,79.96,79.97,79.96,79.96,282013.0,73.2137,73.2229,73.2137,73.2137,282013.0
2022-02-01 14:30:00,79.96,79.97,79.94,79.95,190462.0,73.2137,73.2229,73.1954,73.2046,190462.0
2022-02-01 15:00:00,79.96,79.96,79.94,79.94,286077.0,73.2137,73.2137,73.1954,73.1954,286077.0
2022-02-01 15:30:00,79.95,79.95,79.92,79.92,753913.0,73.2046,73.2046,73.1771,73.1771,753913.0
2022-02-02 09:30:00,79.98,80.01,79.98,80.01,734050.0,73.232,73.2595,73.232,73.2595,734050.0
2022-02-02 10:00:00,80.01,80.01,79.98,79.99,144590.0,73.2595,73.2595,73.232,73.2412,144590.0
2022-02-02 10:30:00,79.99,79.99,79.96,79.98,273974.0,73.2412,73.2412,73.2137,73.232,273974.0
2022-02-02 11:00:00,79.98,80.0,79.97,80.0,296343.0,73.232,73.2503,73.2229,73.2503,296343.0
2022-02-02 11:30:00,79.99,80.01,79.99,80.0,317327.0,73.2412,73.2595,73.2412,73.2503,317327.0
2022-02-02 12:00:00,80.0,80.01,80.0,80.01,91525.0,73.2503,73.2595,73.2503,73.2595,91525.0
2022-02-02 12:30:00,80.0,80.01,80.0,80.0,159864.0,73.2503,73.2595,73.2503,73.2503,159864.0
2022-02-02 13:00:00,80.01,80.02,80.0,80.02,167168.0,73.2595,73.2687,73.2503,73.2687,167168.0
2022-02-02 13:30:00,80.01,80.01,79.98,79.98,173970.0,73.2595,73.2595,73.232,73.232,173970.0
2022-02-02 14:00:00,79.98,80.0,79.98,79.99,321223.0,73.232,73.2503,73.232,73.2412,321223.0
2022-02-02 14:30:00,80.0,80.0,79.99,80.0,146564.0,73.2503,73.2503,73.2412,73.2503,146564.0
2022-02-02 15:00:00,80.0,80.0,79.99,80.0,116586.0,73.2503,73.2503,73.2412,73.2503,116586.0
2022-02-02 15:30:00,80.0,80.0,79.99,80.0,432616.0,73.2503,73.2503,73.2412,73.2503,432616.0
2022-02-03 09:30:00,79.99,79.99,79.88,79.89,401764.0,73.2412,73.2412,73.1405,73.1496,401764.0
2022-02-03 10:00:00,79.88,79.9,79.86,79.89,91245.0,73.1405,73.1588,73.1222,73.1496,91245.0
2022-02-03 10:30:00,79.89,79.91,79.88,79.89,233152.0,73.1496,73.1679,73.1405,73.1496,233152.0
2022-02-03 11:00:00,79.89,79.89,79.87,79.88,193278.0,73.1496,73.1496,73.1313,73.1405,193278.0
2022-02-03 11:30:00,79.88,79.89,79.86,79.89,66284.0,73.1405,73.1496,73.1222,73.1496,66284.0
2022-02-03 12:00:00,79.88,79.89,79.87,79.89,107584.0,73.1405,73.1496,73.1313,73.1496,107584.0
2022-02-03 12:30:00,79.89,79.89,79.87,79.88,126216.0,73.1496,73.1496,73.1313,73.1405,126216.0
2022-02-03 13:00:00,79.88,79.89,79.87,79.89,134120.0,73.1405,73.1496,73.1313,73.1496,134120.0
2022-02-03 13:30:00,79.89,79.89,79.87,79.89,2335779.0,73.1496,73.1496,73.1313,73.1496,2335779.0
2022-02-03 14:00:00,79.88,79.89,79.88,79.89,175969.0,73.1405,73.1496,73.1405,73.1496,175969.0
2022-02-03 14:30:00,79.89,79.89,79.88,79.89,203269.0,73.1496,73.1496,73.1405,73.1496,203269.0
2022-02-03 15:00:00,79.88,79.9,79.88,79.9,440571.0,73.1405,73.1588,73.1405,73.1588,440571.0
2022-02-03 15:30:00,79.9,79.9,79.89,79.89,741606.0,73.1588,73.1588,73.1496,73.1496,741606.0
2022-02-04 09:30:00,79.7,79.7,79.63,79.66,149193.0,72.9757,72.9757,72.9116,72.939,149193.0
2022-02-04 10:00:00,79.66,79.68,79.63,79.64,157735.0,72.939,72.9573,72.9116,72.9207,157735.0
2022-02-04 10:30:00,79.65,79.65,79.62,79.62,118719.0,72.9299,72.9299,72.9024,72.9024,118719.0
2022-02-04 11:00:00,79.62,79.64,79.62,79.63,119908.0,72.9024,72.9207,72.9024,72.9116,119908.0
2022-02-04 11:30:00,79.63,79.65,79.62,79.64,131266.0,72.9116,72.9299,72.9024,72.9207,131266.0
2022-02-04 12:00:00,79.64,79.65,79.63,79.64,151221.0,72.9207,72.9299,72.9116,72.9207,151221.0
2022-02-04 12:30:00,79.64,79.65,79.61,79.62,85928.0,72.9207,72.9299,72.8932,72.9024,85928.0
2022-02-04 13:00:00,79.62,79.63,79.61,79.63,671385.0,72.9024,72.9116,72.8932,72.9116,671385.0
2022-02-04 13:30:00,79.63,79.63,79.62,79.62,125897.0,72.9116,72.9116,72.9024,72.9024,125897.0
2022-02-04 14:00:00,79.62,79.63,79.61,79.62,260942.0,72.9024,72.9116,72.8932,72.9024,260942.0
2022-02-04 14:30:00,79.62,79.62,79.61,79.61,138735.0,72.9024,72.9024,72.8932,72.8932,138735.0
2022-02-04 15:00:00,79.62,79.63,79.61,79.63,226939.0,72.9024,72.9116,72.8932,72.9116,226939.0
2022-02-04 15:30:00,79.63,79.63,79.62,79.63,190716.0,72.9116,72.9116,72.9024,72.9116,190716.0
2022-02-07 09:30:00,79.63,79.66,79.63,79.65,295740.0,72.9116,72.939,72.9116,72.9299,295740.0
2022-02-07 10:00:00,79.64,79.66,79.64,79.65,152302.0,72.9207,72.939,72.9207,72.9299,152302.0
2022-02-07 10:30:00,79.66,79.66,79.62,79.63,134774.0,72.939,72.939,72.9024,72.9116,134774.0
2022-02-07 11:00:00,79.62,79.65,79.62,79.65,184244.0,72.9024,72.9299,72.9024,72.9299,184244.0
2022-02-07 11:30:00,79.65,79.65,79.63,79.65,94463.0,72.9299,72.9299,72.9116,72.9299,94463.0
2022-02-07 12:00:00,79.65,79.66,79.64,79.66,355795.0,72.9299,72.939,72.9207,72.939,355795.0
2022-02-07 12:30:00,79.66,79.66,79.64,79.66,199041.0,72.939,72.939,72.9207,72.939,199041.0
2022-02-07 13:00:00,79.66,79.67,79.65,79.67,95399.0,72.939,72.9482,72.9299,72.9482,95399.0
2022-02-07 13:30:00,79.67,79.67,79.65,79.65,143765.0,72.9482,72.9482,72.9299,72.9299,143765.0
2022-02-07 14:00:00,79.65,79.67,79.65,79.67,268253.0,72.9299,72.9482,72.9299,72.9482,268253.0
2022-02-07 14:30:00,79.67,79.69,79.66,79.67,222550.0,72.9482,72.9665,72.939,72.9482,222550.0
2022-02-07 15:00:00,79.67,79.68,79.66,79.67,215704.0,72.9482,72.9573,72.939,72.9482,215704.0
2022-02-07 15:30:00,79.67,79.68,79.66,79.66,394585.0,72.9482,72.9573,72.939,72.939,394585.0
2022-02-08 09:30:00,79.61,79.62,79.58,79.59,218925.0,72.8932,72.9024,72.8658,72.8749,218925.0
2022-02-08 10:00:00,79.58,79.59,79.58,79.59,325934.0,72.8658,72.8749,72.8658,72.8749,325934.0
2022-02-08 10:30:00,79.58,79.59,79.58,79.59,138710.0,72.8658,72.8749,72.8658,72.8749,138710.0
2022-02-08 11:00:00,79.59,79.6,79.58,79.6,95109.0,72.8749,72.8841,72.8658,72.8841,95109.0
2022-02-08 11:30:00,79.59,79.6,79.59,79.6,95807.0,72.8749,72.8841,72.8749,72.8841,95807.0
2022-02-08 12:00:00,79.59,79.61,79.59,79.6,202899.0,72.8749,72.8932,72.8749,72.8841,202899.0
2022-02-08 12:30:00,79.61,79.61,79.59,79.59,56905.0,72.8932,72.8932,72.8749,72.8749,56905.0
2022-02-08 13:00:00,79.59,79.6,79.59,79.6,56838.0,72.8749,72.8841,72.8749,72.8841,56838.0
2022-02-08 13:30:00,79.59,79.6,79.59,79.6,115252.0,72.8749,72.8841,72.8749,72.8841,115252.0
2022-02-08 14:00:00,79.6,79.6,79.59,79.59,271700.0,72.8841,72.8841,72.8749,72.8749,271700.0
2022-02-08 14:30:00,79.59,79.6,79.58,79.58,388139.0,72.8749,72.8841,72.8658,72.8658,388139.0
2022-02-08 15:00:00,79.59,79.59,79.57,79.58,134372.0,72.8749,72.8749,72.8566,72.8658,134372.0
2022-02-08 15:30:00,79.58,79.58,79.56,79.56,674934.0,72.8658,72.8658,72.8475,72.8475,674934.0
2022-02-09 09:30:00,79.55,79.6,79.54,79.58,632958.0,72.8383,72.8841,72.8292,72.8658,632958.0
2022-02-09 10:00:00,79.58,79.6,79.57,79.6,182404.0,72.8658,72.8841,72.8566,72.8841,182404.0
2022-02-09 10:30:00,79.59,79.6,79.58,79.59,110668.0,72.8749,72.8841,72.8658,72.8749,110668.0
2022-02-09 11:00:00,79.59,79.59,79.58,79.59,102418.0,72.8749,72.8749,72.8658,72.8749,102418.0
2022-02-09 11:30:00,79.59,79.6,79.58,79.6,147179.0,72.8749,72.8841,72.8658,72.8841,147179.0
2022-02-09 12:00:00,79.59,79.61,79.59,79.61,80444.0,72.8749,72.8932,72.8749,72.8932,80444.0
2022-02-09 12:30:00,79.61,79.61,79.59,79.59,181248.0,72.8932,72.8932,72.8749,72.8749,181248.0
2022-02-09 13:00:00,79.59,79.63,79.59,79.6,206639.0,72.8749,72.9116,72.8749,72.8841,206639.0
2022-02-09 13:30:00,79.6,79.6,79.59,79.59,226696.0,72.8841,72.8841,72.8749,72.8749,226696.0
2022-02-09 14:00:00,79.59,79.6,79.59,79.59,267696.0,72.8749,72.8841,72.8749,72.8749,267696.0
2022-02-09 14:30:00,79.59,79.6,79.58,79.59,121239.0,72.8749,72.8841,72.8658,72.8749,121239.0
2022-02-09 15:00:00,79.59,79.59,79.55,79.55,568105.0,72.8749,72.8749,72.8383,72.8383,568105.0
2022-02-09 15:30:00,79.56,79.56,79.53,79.53,693911.0,72.8475,72.8475,72.82,72.82,693911.0
2022-02-10 09:30:00,79.34,79.37,79.29,79.34,332366.0,72.646,72.6735,72.6002,72.646,332366.0
2022-02-10 10:00:00,79.34,79.37,79.32,79.34,203981.0,72.646,72.6735,72.6277,72.646,203981.0
2022-02-10 10:30:00,79.34,79.37,79.3,79.31,1472601.0,72.646,72.6735,72.6094,72.6186,1472601.0
2022-02-10 11:00:00,79.31,79.32,79.29,79.3,500092.0,72.6186,72.6277,72.6002,72.6094,500092.0
2022-02-10 11:30:00,79.31,79.33,79.29,79.33,174457.0,72.6186,72.6369,72.6002,72.6369,174457.0
2022-02-10 12:00:00,79.33,79.33,79.29,79.3,183707.0,72.6369,72.6369,72.6002,72.6094,183707.0
2022-02-10 12:30:00,79.3,79.31,79.16,79.21,570466.0,72.6094,72.6186,72.4812,72.527,570466.0
2022-02-10 13:00:00,79.22,79.26,79.2,79.23,888646.0,72.5362,72.5728,72.5178,72.5453,888646.0
2022-02-10 13:30:00,79.24,79.25,79.22,79.22,156779.0,72.5545,72.5636,72.5362,72.5362,156779.0
2022-02-10 14:00:00,79.23,79.26,79.23,79.23,174970.0,72.5453,72.5728,72.5453,72.5453,174970.0
2022-02-10 14:30:00,79.23,79.24,79.19,79.2,157475.0,72.5453,72.5545,72.5087,72.5178,157475.0
2022-02-10 15:00:00,79.2,79.21,79.14,79.14,262353.0,72.5178,72.527,72.4629,72.4629,262353.0
2022-02-10 15:30:00,79.15,79.15,79.09,79.09,1516478.0,72.4721,72.4721,72.4171,72.4171,1516478.0
2022-02-11 09:30:00,79.23,79.25,79.22,79.23,193291.0,72.5453,72.5636,72.5362,72.5453,193291.0
2022-02-11 10:00:00,79.24,79.3,79.24,79.25,190842.0,72.5545,72.6094,72.5545,72.5636,190842.0
2022-02-11 10:30:00,79.24,79.25,79.19,79.19,192822.0,72.5545,72.5636,72.5087,72.5087,192822.0
2022-02-11 11:00:00,79.19,79.21,79.15,79.16,321601.0,72.5087,72.527,72.4721,72.4812,321601.0
2022-02-11 11:30:00,79.16,79.18,79.12,79.17,319550.0,72.4812,72.4995,72.4446,72.4904,319550.0
2022-02-11 12:00:00,79.17,79.17,79.14,79.17,212686.0,72.4904,72.4904,72.4629,72.4904,212686.0
2022-02-11 12:30:00,79.17,79.2,79.16,79.19,362968.0,72.4904,72.5178,72.4812,72.5087,362968.0
2022-02-11 13:00:00,79.19,79.2,79.16,79.19,167756.0,72.5087,72.5178,72.4812,72.5087,167756.0
2022-02-11 13:30:00,79.19,79.37,79.18,79.31,889649.0,72.5087,72.6735,72.4995,72.6186,889649.0
2022-02-11 14:00:00,79.31,79.37,79.24,79.31,501359.0,72.6186,72.6735,72.5545,72.6186,501359.0
2022-02-11 14:30:00,79.31,79.33,79.29,79.3,289512.0,72.6186,72.6369,72.6002,72.6094,289512.0
2022-02-11 15:00:00,79.3,79.38,79.29,79.36,572782.0,72.6094,72.6827,72.6002,72.6643,572782.0
2022-02-11 15:30:00,79.36,79.37,79.32,79.36,634495.0,72.6643,72.6735,72.6277,72.6643,634495.0
2022-02-14 09:30:00,79.2,79.2,79.15,79.17,168587.0,72.5178,72.5178,72.4721,72.4904,168587.0
2022-02-14 10:00:00,79.17,79.2,79.15,79.17,125507.0,72.4904,72.5178,72.4721,72.4904,125507.0
2022-02-14 10:30:00,79.16,79.19,79.15,79.16,214440.0,72.4812,72.5087,72.4721,72.4812,214440.0
2022-02-14 11:00:00,79.16,79.17,79.14,79.15,69976.0,72.4812,72.4904,72.4629,72.4721,69976.0
2022-02-14 11:30:00,79.15,79.17,79.12,79.12,393970.0,72.4721,72.4904,72.4446,72.4446,393970.0
2022-02-14 12:00:00,79.13,79.14,79.12,79.12,227947.0,72.4537,72.4629,72.4446,72.4446,227947.0
2022-02-14 12:30:00,79.12,79.16,79.12,79.16,134549.0,72.4446,72.4812,72.4446,72.4812,134549.0
2022-02-14 13:00:00,79.16,79.18,79.15,79.17,176807.0,72.4812,72.4995,72.4721,72.4904,176807.0
2022-02-14 13:30:00,79.17,79.23,79.16,79.2,180525.0,72.4904,72.5453,72.4812,72.5178,180525.0
2022-02-14 14:00:00,79.2,79.24,79.17,79.19,166483.0,72.5178,72.5545,72.4904,72.5087,166483.0
2022-02-14 14:30:00,79.19,79.19,79.15,79.17,419343.0,72.5087,72.5087,72.4721,72.4904,419343.0
2022-02-14 15:00:00,79.17,79.19,79.16,79.19,191874.0,72.4904,72.5087,72.4812,72.5087,191874.0
2022-02-14 15:30:00,79.19,79.19,79.15,79.16,562786.0,72.5087,72.5087,72.4721,72.4812,562786.0
2022-02-15 09:30:00,79.16,79.16,79.12,79.14,432206.0,72.4812,72.4812,72.4446,72.4629,432206.0
2022-02-15 10:00:00,79.14,79.17,79.13,79.16,118099.0,72.4629,72.4904,72.4537,72.4812,118099.0
2022-02-15 10:30:00,79.16,79.18,79.14,79.16,306545.0,72.4812,72.4995,72.4629,72.4812,306545.0
2022-02-15 11:00:00,79.17,79.19,79.16,79.19,381394.0,72.4904,72.5087,72.4812,72.5087,381394.0
2022-02-15 11:30:00,79.19,79.21,79.18,79.2,207981.0,72.5087,72.527,72.4995,72.5178,207981.0
2022-02-15 12:00:00,79.2,79.2,79.18,79.19,86514.0,72.5178,72.5178,72.4995,72.5087,86514.0
2022-02-15 12:30:00,79.19,79.19,79.18,79.19,112568.0,72.5087,72.5087,72.4995,72.5087,112568.0
2022-02-15 13:00:00,79.19,79.19,79.18,79.18,138617.0,72.5087,72.5087,72.4995,72.4995,138617.0
2022-02-15 13:30:00,79.19,79.19,79.18,79.19,250613.0,72.5087,72.5087,72.4995,72.5087,250613.0
2022-02-15 14:00:00,79.19,79.19,79.18,79.19,190380.0,72.5087,72.5087,72.4995,72.5087,190380.0
2022-02-15 14:30:00,79.19,79.19,79.17,79.18,98309.0,72.5087,72.5087,72.4904,72.4995,98309.0
2022-02-15 15:00:00,79.17,79.19,79.16,79.16,187027.0,72.4904,72.5087,72.4812,72.4812,187027.0
2022-02-15 15:30:00,79.16,79.17,79.15,79.16,181696.0,72.4812,72.4904,72.4721,72.4812,181696.0
2022-02-16 09:30:00,79.2,79.23,79.18,79.19,198919.0,72.5178,72.5453,72.4995,72.5087,198919.0
2022-02-16 10:00:00,79.19,79.2,79.18,79.19,248230.0,72.5087,72.5178,72.4995,72.5087,248230.0
2022-02-16 10:30:00,79.2,79.2,79.18,79.19,168489.0,72.5178,72.5178,72.4995,72.5087,168489.0
2022-02-16 11:00:00,79.19,79.2,79.18,79.2,201960.0,72.5087,72.5178,72.4995,72.5178,201960.0
2022-02-16 11:30:00,79.2,79.21,79.19,79.2,99937.0,72.5178,72.527,72.5087,72.5178,99937.0
2022-02-16 12:00:00,79.2,79.22,79.19,79.22,161628.0,72.5178,72.5362,72.5087,72.5362,161628.0
2022-02-16 12:30:00,79.22,79.23,79.2,79.22,268493.0,72.5362,72.5453,72.5178,72.5362,268493.0
2022-02-16 13:00:00,79.22,79.22,79.2,79.21,135528.0,72.5362,72.5362,72.5178,72.527,135528.0
2022-02-16 13:30:00,79.2,79.22,79.19,79.2,127856.0,72.5178,72.5362,72.5087,72.5178,127856.0
2022-02-16 14:00:00,79.2,79.28,79.18,79.25,504747.0,72.5178,72.5911,72.4995,72.5636,504747.0
2022-02-16 14:30:00,79.24,79.25,79.2,79.22,243247.0,72.5545,72.5636,72.5178,72.5362,243247.0
2022-02-16 15:00:00,79.23,79.26,79.2,79.26,136974.0,72.5453,72.5728,72.5178,72.5728,136974.0
2022-02-16 15:30:00,79.25,79.26,79.24,79.26,239719.0,72.5636,72.5728,72.5545,72.5728,239719.0
2022-02-17 09:30:00,79.3,79.33,79.28,79.33,157798.0,72.6094,72.6369,72.5911,72.6369,157798.0
2022-02-17 10:00:00,79.33,79.34,79.32,79.33,142845.0,72.6369,72.646,72.6277,72.6369,142845.0
2022-02-17 10:30:00,79.34,79.34,79.32,79.34,148292.0,72.646,72.646,72.6277,72.646,148292.0
2022-02-17 11:00:00,79.34,79.34,79.3,79.31,198191.0,72.646,72.646,72.6094,72.6186,198191.0
2022-02-17 11:30:00,79.31,79.32,79.29,79.29,1053746.0,72.6186,72.6277,72.6002,72.6002,1053746.0
2022-02-17 12:00:00,79.3,79.3,79.29,79.3,167677.0,72.6094,72.6094,72.6002,72.6094,167677.0
2022-02-17 12:30:00,79.29,79.31,79.29,79.31,205187.0,72.6002,72.6186,72.6002,72.6186,205187.0
2022-02-17 13:00:00,79.31,79.33,79.29,79.31,174645.0,72.6186,72.6369,72.6002,72.6186,174645.0
2022-02-17 13:30:00,79.31,79.33,79.31,79.33,208247.0,72.6186,72.6369,72.6186,72.6369,208247.0
2022-02-17 14:00:00,79.33,79.33,79.32,79.33,279021.0,72.6369,72.6369,72.6277,72.6369,279021.0
2022-02-17 14:30:00,79.33,79.33,79.32,79.33,161218.0,72.6369,72.6369,72.6277,72.6369,161218.0
2022-02-17 15:00:00,79.33,79.33,79.31,79.33,182317.0,72.6369,72.6369,72.6186,72.6369,182317.0
2022-02-17 15:30:00,79.33,79.33,79.31,79.33,176218.0,72.6369,72.6369,72.6186,72.6369,176218.0
2022-02-18 09:30:00,79.38,79.4,79.35,79.36,167644.0,72.6827,72.701,72.6552,72.6643,167644.0
2022-02-18 10:00:00,79.36,79.37,79.35,79.37,124571.0,72.6643,72.6735,72.6552,72.6735,124571.0
2022-02-18 10:30:00,79.37,79.37,79.33,79.36,167054.0,72.6735,72.6735,72.6369,72.6643,167054.0
2022-02-18 11:00:00,79.36,79.38,79.35,79.36,119213.0,72.6643,72.6827,72.6552,72.6643,119213.0
2022-02-18 11:30:00,79.36,79.37,79.35,79.37,185914.0,72.6643,72.6735,72.6552,72.6735,185914.0
2022-02-18 12:00:00,79.37,79.38,79.36,79.38,254723.0,72.6735,72.6827,72.6643,72.6827,254723.0
2022-02-18 12:30:00,79.38,79.41,79.37,79.41,300584.0,72.6827,72.7101,72.6735,72.7101,300584.0
2022-02-18 13:00:00,79.41,79.41,79.4,79.41,127178.0,72.7101,72.7101,72.701,72.7101,127178.0
2022-02-18 13:30:00,79.41,79.41,79.4,79.41,258885.0,72.7101,72.7101,72.701,72.7101,258885.0
2022-02-18 14:00:00,79.4,79.41,79.39,79.39,269385.0,72.701,72.7101,72.6918,72.6918,269385.0
2022-02-18 14:30:00,79.4,79.4,79.38,79.38,176581.0,72.701,72.701,72.6827,72.6827,176581.0
2022-02-18 15:00:00,79.38,79.39,79.36,79.39,280353.0,72.6827,72.6918,72.6643,72.6918,280353.0
2022-02-18 15:30:00,79.39,79.39,79.37,79.38,836763.0,72.6918,72.6918,72.6735,72.6827,836763.0
2022-02-22 09:30:00,79.29,79.32,79.26,79.29,158888.0,72.6002,72.6277,72.5728,72.6002,158888.0
2022-02-22 10:00:00,79.29,79.3,79.27,79.29,134921.0,72.6002,72.6094,72.5819,72.6002,134921.0
2022-02-22 10:30:00,79.29,79.31,79.28,79.3,146707.0,72.6002,72.6186,72.5911,72.6094,146707.0
2022-02-22 11:00:00,79.31,79.33,79.3,79.33,104865.0,72.6186,72.6369,72.6094,72.6369,104865.0
2022-02-22 11:30:00,79.32,79.32,79.28,79.29,178568.0,72.6277,72.6277,72.5911,72.6002,178568.0
2022-02-22 12:00:00,79.29,79.29,79.27,79.29,102515.0,72.6002,72.6002,72.5819,72.6002,102515.0
2022-02-22 12:30:00,79.29,79.3,79.28,79.3,105040.0,72.6002,72.6094,72.5911,72.6094,105040.0
2022-02-22 13:00:00,79.3,79.31,79.29,79.31,110423.0,72.6094,72.6186,72.6002,72.6186,110423.0
2022-02-22 13:30:00,79.31,79.32,79.3,79.31,170957.0,72.6186,72.6277,72.6094,72.6186,170957.0
2022-02-22 14:00:00,79.31,79.31,79.28,79.28,155576.0,72.6186,72.6186,72.5911,72.5911,155576.0
2022-02-22 14:30:00,79.28,79.29,79.24,79.25,77601.0,72.5911,72.6002,72.5545,72.5636,77601.0
2022-02-22 15:00:00,79.24,79.28,79.24,79.28,170081.0,72.5545,72.5911,72.5545,72.5911,170081.0
2022-02-22 15:30:00,79.28,79.3,79.26,79.3,312802.0,72.5911,72.6094,72.5728,72.6094,312802.0
2022-02-23 09:30:00,79.21,79.22,79.17,79.19,156164.0,72.527,72.5362,72.4904,72.5087,156164.0
2022-02-23 10:00:00,79.19,79.22,79.18,79.21,133786.0,72.5087,72.5362,72.4995,72.527,133786.0
2022-02-23 10:30:00,79.22,79.24,79.2,79.23,94474.0,72.5362,72.5545,72.5178,72.5453,94474.0
2022-02-23 11:00:00,79.23,79.25,79.22,79.22,171809.0,72.5453,72.5636,72.5362,72.5362,171809.0
2022-02-23 11:30:00,79.23,79.23,79.19,79.2,197445.0,72.5453,72.5453,72.5087,72.5178,197445.0
2022-02-23 12:00:00,79.2,79.21,79.19,79.2,121546.0,72.5178,72.527,72.5087,72.5178,121546.0
2022-02-23 12:30:00,79.21,79.22,79.2,79.22,153780.0,72.527,72.5362,72.5178,72.5362,153780.0
2022-02-23 13:00:00,79.21,79.23,79.2,79.23,222919.0,72.527,72.5453,72.5178,72.5453,222919.0
2022-02-23 13:30:00,79.23,79.23,79.21,79.22,127547.0,72.5453,72.5453,72.527,72.5362,127547.0
2022-02-23 14:00:00,79.22,79.22,79.19,79.21,84588.0,72.5362,72.5362,72.5087,72.527,84588.0
2022-02-23 14:30:00,79.2,79.21,79.19,79.19,141660.0,72.5178,72.527,72.5087,72.5087,141660.0
2022-02-23 15:00:00,79.2,79.2,79.17,79.18,178741.0,72.5178,72.5178,72.4904,72.4995,178741.0
2022-02-23 15:30:00,79.17,79.2,79.17,79.18,240274.0,72.4904,72.5178,72.4904,72.4995,240274.0
2022-02-24 09:30:00,79.33,79.37,79.3,79.31,373532.0,72.6369,72.6735,72.6094,72.6186,373532.0
2022-02-24 10:00:00,79.31,79.32,79.27,79.28,408190.0,72.6186,72.6277,72.5819,72.5911,408190.0
2022-02-24 10:30:00,79.29,79.3,79.27,79.28,304137.0,72.6002,72.6094,72.5819,72.5911,304137.0
2022-02-24 11:00:00,79.28,79.29,79.25,79.28,241087.0,72.5911,72.6002,72.5636,72.5911,241087.0
2022-02-24 11:30:00,79.29,79.31,79.28,79.29,480627.0,72.6002,72.6186,72.5911,72.6002,480627.0
2022-02-24 12:00:00,79.28,79.34,79.28,79.34,807969.0,72.5911,72.646,72.5911,72.646,807969.0
2022-02-24 12:30:00,79.34,79.36,79.32,79.33,652401.0,72.646,72.6643,72.6277,72.6369,652401.0
2022-02-24 13:00:00,79.34,79.38,79.33,79.34,342303.0,72.646,72.6827,72.6369,72.646,342303.0
2022-02-24 13:30:00,79.35,79.37,79.32,79.34,607377.0,72.6552,72.6735,72.6277,72.646,607377.0
2022-02-24 14:00:00,79.34,79.35,79.29,79.29,316920.0,72.646,72.6552,72.6002,72.6002,316920.0
2022-02-24 14:30:00,79.29,79.31,79.28,79.28,508110.0,72.6002,72.6186,72.5911,72.5911,508110.0
2022-02-24 15:00:00,79.28,79.3,79.25,79.29,418170.0,72.5911,72.6094,72.5636,72.6002,418170.0
2022-02-24 15:30:00,79.3,79.3,79.25,79.27,664834.0,72.6094,72.6094,72.5636,72.5819,664834.0
2022-02-25 09:30:00,79.21,79.23,79.18,79.21,260537.0,72.527,72.5453,72.4995,72.527,260537.0
2022-02-25 10:00:00,79.2,79.22,79.19,79.22,179862.0,72.5178,72.5362,72.5087,72.5362,179862.0
2022-02-25 10:30:00,79.21,79.24,79.2,79.23,358076.0,72.527,72.5545,72.5178,72.5453,358076.0
2022-02-25 11:00:00,79.23,79.24,79.2,79.21,172038.0,72.5453,72.5545,72.5178,72.527,172038.0
2022-02-25 11:30:00,79.21,79.22,79.2,79.2,476819.0,72.527,72.5362,72.5178,72.5178,476819.0
2022-02-25 12:00:00,79.2,79.21,79.18,79.19,120104.0,72.5178,72.527,72.4995,72.5087,120104.0
2022-02-25 12:30:00,79.19,79.2,79.17,79.17,231300.0,72.5087,72.5178,72.4904,72.4904,231300.0
2022-02-25 13:00:00,79.18,79.19,79.17,79.19,154873.0,72.4995,72.5087,72.4904,72.5087,154873.0
2022-02-25 13:30:00,79.19,79.2,79.17,79.19,223695.0,72.5087,72.5178,72.4904,72.5087,223695.0
2022-02-25 14:00:00,79.19,79.2,79.18,79.2,171720.0,72.5087,72.5178,72.4995,72.5178,171720.0
2022-02-25 14:30:00,79.19,79.23,79.19,79.23,274713.0,72.5087,72.5453,72.5087,72.5453,274713.0
2022-02-25 15:00:00,79.23,79.25,79.22,79.25,102611.0,72.5453,72.5636,72.5362,72.5636,102611.0
2022-02-25 15:30:00,79.25,79.27,79.24,79.27,355216.0,72.5636,72.5819,72.5545,72.5819,355216.0
2022-02-28 09:30:00,79.46,79.49,79.41,79.48,421054.0,72.7559,72.7834,72.7101,72.7742,421054.0
2022-02-28 10:00:00,79.48,79.51,79.47,79.49,184123.0,72.7742,72.8017,72.7651,72.7834,184123.0
2022-02-28 10:30:00,79.49,79.51,79.47,79.48,168326.0,72.7834,72.8017,72.7651,72.7742,168326.0
2022-02-28 11:00:00,79.48,79.5,79.46,79.48,118362.0,72.7742,72.7925,72.7559,72.7742,118362.0
2022-02-28 11:30:00,79.49,79.51,79.48,79.51,87722.0,72.7834,72.8017,72.7742,72.8017,87722.0
2022-02-28 12:00:00,79.51,79.51,79.49,79.5,58521.0,72.8017,72.8017,72.7834,72.7925,58521.0
2022-02-28 12:30:00,79.5,79.5,79.48,79.5,78932.0,72.7925,72.7925,72.7742,72.7925,78932.0
2022-02-28 13:00:00,79.5,79.51,79.49,79.5,129998.0,72.7925,72.8017,72.7834,72.7925,129998.0
2022-02-28 13:30:00,79.5,79.5,79.46,79.47,84543.0,72.7925,72.7925,72.7559,72.7651,84543.0
2022-02-28 14:00:00,79.48,79.52,79.47,79.52,203574.0,72.7742,72.8108,72.7651,72.8108,203574.0
2022-02-28 14:30:00,79.52,79.55,79.5,79.55,224649.0,72.8108,72.8383,72.7925,72.8383,224649.0
2022-02-28 15:00:00,79.55,79.57,79.53,79.55,215251.0,72.8383,72.8566,72.82,72.8383,215251.0
2022-02-28 15:30:00,79.54,79.55,79.5,79.51,352826.0,72.8292,72.8383,72.7925,72.8017,352826.0
2022-03-01 09:30:00,79.63,79.68,79.57,79.68,450127.0,72.9722,73.018,72.9172,73.018,450127.0
2022-03-01 10:00:00,79.68,79.72,79.66,79.7,449148.0,73.018,73.0546,72.9997,73.0363,449148.0
2022-03-01 10:30:00,79.7,79.75,79.68,79.74,1126939.0,73.0363,73.0821,73.018,73.073,1126939.0
2022-03-01 11:00:00,79.75,79.76,79.72,79.73,627213.0,73.0821,73.0913,73.0546,73.0638,627213.0
2022-03-01 11:30:00,79.74,79.82,79.74,79.76,1630618.0,73.073,73.1463,73.073,73.0913,1630618.0
2022-03-01 12:00:00,79.75,79.77,79.73,79.73,346011.0,73.0821,73.1005,73.0638,73.0638,346011.0
2022-03-01 12:30:00,79.73,79.76,79.72,79.75,268843.0,73.0638,73.0913,73.0546,73.0821,268843.0
2022-03-01 13:00:00,79.75,79.8,79.73,79.8,815297.0,73.0821,73.128,73.0638,73.128,815297.0
2022-03-01 13:30:00,79.79,79.87,79.79,79.84,729671.0,73.1188,73.1921,73.1188,73.1646,729671.0
2022-03-01 14:00:00,79.84,79.86,79.8,79.8,771134.0,73.1646,73.1829,73.128,73.128,771134.0
2022-03-01 14:30:00,79.81,79.83,79.74,79.79,649408.0,73.1371,73.1555,73.073,73.1188,649408.0
2022-03-01 15:00:00,79.79,79.79,79.74,79.77,148985.0,73.1188,73.1188,73.073,73.1005,148985.0
2022-03-01 15:30:00,79.76,79.77,79.7,79.7,388751.0,73.0913,73.1005,73.0363,73.0363,388751.0
2022-03-02 09:30:00,79.53,79.54,79.5,79.52,321529.0,72.8805,72.8897,72.853,72.8714,321529.0
2022-03-02 10:00:00,79.52,79.54,79.49,79.54,157651.0,72.8714,72.8897,72.8439,72.8897,157651.0
2022-03-02 10:30:00,79.53,79.53,79.39,79.41,369967.0,72.8805,72.8805,72.7522,72.7706,369967.0
2022-03-02 11:00:00,79.4,79.41,79.36,79.41,598001.0,72.7614,72.7706,72.7247,72.7706,598001.0
2022-03-02 11:30:00,79.4,79.42,79.37,79.41,359302.0,72.7614,72.7797,72.7339,72.7706,359302.0
2022-03-02 12:00:00,79.41,79.41,79.38,79.4,260456.0,72.7706,72.7706,72.7431,72.7614,260456.0
2022-03-02 12:30:00,79.39,79.41,79.38,79.41,187550.0,72.7522,72.7706,72.7431,72.7706,187550.0
2022-03-02 13:00:00,79.41,79.42,79.4,79.42,113971.0,72.7706,72.7797,72.7614,72.7797,113971.0
2022-03-02 13:30:00,79.42,79.42,79.37,79.38,173809.0,72.7797,72.7797,72.7339,72.7431,173809.0
2022-03-02 14:00:00,79.37,79.4,79.37,79.4,204073.0,72.7339,72.7614,72.7339,72.7614,204073.0
2022-03-02 14:30:00,79.4,79.4,79.36,79.37,152913.0,72.7614,72.7614,72.7247,72.7339,152913.0
2022-03-02 15:00:00,79.37,79.39,79.37,79.37,290510.0,72.7339,72.7522,72.7339,72.7339,290510.0
2022-03-02 15:30:00,79.37,79.38,79.31,79.31,242061.0,72.7339,72.7431,72.6789,72.6789,242061.0
2022-03-03 09:30:00,79.34,79.34,79.28,79.3,223315.0,72.7064,72.7064,72.6514,72.6698,223315.0
2022-03-03 10:00:00,79.31,79.34,79.29,79.31,249474.0,72.6789,72.7064,72.6606,72.6789,249474.0
2022-03-03 10:30:00,79.32,79.34,79.3,79.32,198778.0,72.6881,72.7064,72.6698,72.6881,198778.0
2022-03-03 11:00:00,79.32,79.38,79.31,79.36,168882.0,72.6881,72.7431,72.6789,72.7247,168882.0
2022-03-03 11:30:00,79.35,79.38,79.34,79.36,116646.0,72.7156,72.7431,72.7064,72.7247,116646.0
2022-03-03 12:00:00,79.36,79.36,79.35,79.35,62327.0,72.7247,72.7247,72.7156,72.7156,62327.0
2022-03-03 12:30:00,79.35,79.36,79.3,79.32,321657.0,72.7156,72.7247,72.6698,72.6881,321657.0
2022-03-03 13:00:00,79.32,79.33,79.3,79.31,144467.0,72.6881,72.6973,72.6698,72.6789,144467.0
2022-03-03 13:30:00,79.31,79.32,79.3,79.31,276794.0,72.6789,72.6881,72.6698,72.6789,276794.0
2022-03-03 14:00:00,79.32,79.32,79.29,79.31,336068.0,72.6881,72.6881,72.6606,72.6789,336068.0
2022-03-03 14:30:00,79.31,79.34,79.31,79.34,140044.0,72.6789,72.7064,72.6789,72.7064,140044.0
2022-03-03 15:00:00,79.33,79.35,79.32,79.33,148503.0,72.6973,72.7156,72.6881,72.6973,148503.0
2022-03-03 15:30:00,79.34,79.35,79.32,79.33,246721.0,72.7064,72.7156,72.6881,72.6973,246721.0
2022-03-04 09:30:00,79.42,79.53,79.42,79.52,250186.0,72.7797,72.8805,72.7797,72.8714,250186.0
2022-03-04 10:00:00,79.52,79.53,79.49,79.53,303297.0,72.8714,72.8805,72.8439,72.8805,303297.0
2022-03-04 10:30:00,79.53,79.54,79.52,79.53,339507.0,72.8805,72.8897,72.8714,72.8805,339507.0
2022-03-04 11:00:00,79.54,79.54,79.5,79.53,161560.0,72.8897,72.8897,72.853,72.8805,161560.0
2022-03-04 11:30:00,79.53,79.54,79.51,79.53,298344.0,72.8805,72.8897,72.8622,72.8805,298344.0
2022-03-04 12:00:00,79.53,79.53,79.47,79.48,245677.0,72.8805,72.8805,72.8256,72.8347,245677.0
2022-03-04 12:30:00,79.48,79.5,79.46,79.47,128248.0,72.8347,72.853,72.8164,72.8256,128248.0
2022-03-04 13:00:00,79.47,79.47,79.44,79.46,232058.0,72.8256,72.8256,72.7981,72.8164,232058.0
2022-03-04 13:30:00,79.46,79.49,79.45,79.49,87409.0,72.8164,72.8439,72.8072,72.8439,87409.0
2022-03-04 14:00:00,79.48,79.49,79.46,79.46,154667.0,72.8347,72.8439,72.8164,72.8164,154667.0
2022-03-04 14:30:00,79.47,79.49,79.44,79.45,330224.0,72.8256,72.8439,72.7981,72.8072,330224.0
2022-03-04 15:00:00,79.45,79.46,79.43,79.44,207695.0,72.8072,72.8164,72.7889,72.7981,207695.0
2022-03-04 15:30:00,79.44,79.46,79.43,79.44,291427.0,72.7981,72.8164,72.7889,72.7981,291427.0
2022-03-07 09:30:00,79.37,79.38,79.32,79.36,308116.0,72.7339,72.7431,72.6881,72.7247,308116.0
2022-03-07 10:00:00,79.37,79.4,79.36,79.38,215332.0,72.7339,72.7614,72.7247,72.7431,215332.0
2022-03-07 10:30:00,79.39,79.39,79.35,79.35,207811.0,72.7522,72.7522,72.7156,72.7156,207811.0
2022-03-07 11:00:00,79.36,79.37,79.31,79.32,505538.0,72.7247,72.7339,72.6789,72.6881,505538.0
2022-03-07 11:30:00,79.32,79.35,79.32,79.35,237401.0,72.6881,72.7156,72.6881,72.7156,237401.0
2022-03-07 12:00:00,79.34,79.37,79.34,79.36,107476.0,72.7064,72.7339,72.7064,72.7247,107476.0
2022-03-07 12:30:00,79.36,79.37,79.33,79.35,254077.0,72.7247,72.7339,72.6973,72.7156,254077.0
2022-03-07 13:00:00,79.35,79.37,79.34,79.34,144996.0,72.7156,72.7339,72.7064,72.7064,144996.0
2022-03-07 13:30:00,79.34,79.35,79.32,79.33,134745.0,72.7064,72.7156,72.6881,72.6973,134745.0
2022-03-07 14:00:00,79.33,79.33,79.31,79.31,171950.0,72.6973,72.6973,72.6789,72.6789,171950.0
2022-03-07 14:30:00,79.31,79.32,79.29,79.29,134286.0,72.6789,72.6881,72.6606,72.6606,134286.0
2022-03-07 15:00:00,79.3,79.3,79.26,79.27,162734.0,72.6698,72.6698,72.6331,72.6423,162734.0
2022-03-07 15:30:00,79.26,79.3,79.26,79.27,240449.0,72.6331,72.6698,72.6331,72.6423,240449.0
2022-03-08 09:30:00,79.16,79.16,79.11,79.12,433270.0,72.5415,72.5415,72.4957,72.5048,433270.0
2022-03-08 10:00:00,79.13,79.16,79.11,79.13,498365.0,72.514,72.5415,72.4957,72.514,498365.0
2022-03-08 10:30:00,79.12,79.13,79.11,79.12,168183.0,72.5048,72.514,72.4957,72.5048,168183.0
2022-03-08 11:00:00,79.11,79.12,79.07,79.07,263055.0,72.4957,72.5048,72.459,72.459,263055.0
2022-03-08 11:30:00,79.08,79.08,79.05,79.05,88425.0,72.4682,72.4682,72.4407,72.4407,88425.0
2022-03-08 12:00:00,79.05,79.07,79.03,79.05,188569.0,72.4407,72.459,72.4223,72.4407,188569.0
2022-03-08 12:30:00,79.05,79.08,79.04,79.08,99505.0,72.4407,72.4682,72.4315,72.4682,99505.0
2022-03-08 13:00:00,79.08,79.1,79.05,79.07,689790.0,72.4682,72.4865,72.4407,72.459,689790.0
2022-03-08 13:30:00,79.06,79.09,79.04,79.06,160406.0,72.4498,72.4773,72.4315,72.4498,160406.0
2022-03-08 14:00:00,79.06,79.07,79.04,79.06,145808.0,72.4498,72.459,72.4315,72.4498,145808.0
2022-03-08 14:30:00,79.06,79.09,79.06,79.06,594668.0,72.4498,72.4773,72.4498,72.4498,594668.0
2022-03-08 15:00:00,79.06,79.07,79.04,79.06,266728.0,72.4498,72.459,72.4315,72.4498,266728.0
2022-03-08 15:30:00,79.05,79.08,79.05,79.06,239597.0,72.4407,72.4682,72.4407,72.4498,239597.0
2022-03-09 09:30:00,78.98,79.0,78.94,78.98,160591.0,72.3765,72.3948,72.3399,72.3765,160591.0
2022-03-09 10:00:00,78.99,79.02,78.98,79.01,129534.0,72.3857,72.4132,72.3765,72.404,129534.0
2022-03-09 10:30:00,79.02,79.02,78.97,78.98,531115.0,72.4132,72.4132,72.3674,72.3765,531115.0
2022-03-09 11:00:00,78.97,79.0,78.97,78.99,135610.0,72.3674,72.3948,72.3674,72.3857,135610.0
2022-03-09 11:30:00,78.99,79.0,78.97,78.97,164859.0,72.3857,72.3948,72.3674,72.3674,164859.0
2022-03-09 12:00:00,78.98,79.0,78.97,79.0,170715.0,72.3765,72.3948,72.3674,72.3948,170715.0
2022-03-09 12:30:00,79.0,79.02,78.99,78.99,78702.0,72.3948,72.4132,72.3857,72.3857,78702.0
2022-03-09 13:00:00,79.0,79.01,78.98,78.98,265333.0,72.3948,72.404,72.3765,72.3765,265333.0
2022-03-09 13:30:00,78.99,79.0,78.97,78.98,234091.0,72.3857,72.3948,72.3674,72.3765,234091.0
2022-03-09 14:00:00,78.98,78.98,78.97,78.98,229329.0,72.3765,72.3765,72.3674,72.3765,229329.0
2022-03-09 14:30:00,78.98,78.98,78.96,78.97,295173.0,72.3765,72.3765,72.3582,72.3674,295173.0
2022-03-09 15:00:00,78.97,78.98,78.96,78.98,289742.0,72.3674,72.3765,72.3582,72.3765,289742.0
2022-03-09 15:30:00,78.97,79.0,78.96,78.99,374823.0,72.3674,72.3948,72.3582,72.3857,374823.0
2022-03-10 09:30:00,78.91,78.91,78.84,78.85,204394.0,72.3124,72.3124,72.2482,72.2574,204394.0
2022-03-10 10:00:00,78.84,78.85,78.83,78.84,355204.0,72.2482,72.2574,72.2391,72.2482,355204.0
2022-03-10 10:30:00,78.84,78.86,78.83,78.85,240818.0,72.2482,72.2666,72.2391,72.2574,240818.0
2022-03-10 11:00:00,78.84,78.86,78.83,78.84,241906.0,72.2482,72.2666,72.2391,72.2482,241906.0
2022-03-10 11:30:00,78.84,78.84,78.83,78.84,174888.0,72.2482,72.2482,72.2391,72.2482,174888.0
2022-03-10 12:00:00,78.84,78.84,78.81,78.82,162712.0,72.2482,72.2482,72.2207,72.2299,162712.0
2022-03-10 12:30:00,78.81,78.83,78.81,78.82,179722.0,72.2207,72.2391,72.2207,72.2299,179722.0
2022-03-10 13:00:00,78.82,78.84,78.81,78.83,355692.0,72.2299,72.2482,72.2207,72.2391,355692.0
2022-03-10 13:30:00,78.84,78.84,78.82,78.83,342917.0,72.2482,72.2482,72.2299,72.2391,342917.0
2022-03-10 14:00:00,78.83,78.84,78.82,78.84,245638.0,72.2391,72.2482,72.2299,72.2482,245638.0
2022-03-10 14:30:00,78.84,78.86,78.83,78.85,335428.0,72.2482,72.2666,72.2391,72.2574,335428.0
2022-03-10 15:00:00,78.84,78.87,78.84,78.87,231827.0,72.2482,72.2757,72.2482,72.2757,231827.0
2022-03-10 15:30:00,78.87,78.87,78.85,78.87,217714.0,72.2757,72.2757,72.2574,72.2757,217714.0
2022-03-11 09:30:00,78.84,78.86,78.82,78.83,136053.0,72.2482,72.2666,72.2299,72.2391,136053.0
2022-03-11 10:00:00,78.83,78.83,78.81,78.82,190003.0,72.2391,72.2391,72.2207,72.2299,190003.0
2022-03-11 10:30:00,78.81,78.82,78.78,78.79,76925.0,72.2207,72.2299,72.1932,72.2024,76925.0
2022-03-11 11:00:00,78.79,78.79,78.76,78.79,93521.0,72.2024,72.2024,72.1749,72.2024,93521.0
2022-03-11 11:30:00,78.79,78.82,78.78,78.82,309928.0,72.2024,72.2299,72.1932,72.2299,309928.0
2022-03-11 12:00:00,78.81,78.82,78.8,78.81,75283.0,72.2207,72.2299,72.2116,72.2207,75283.0
2022-03-11 12:30:00,78.81,78.81,78.79,78.8,57397.0,72.2207,72.2207,72.2024,72.2116,57397.0
2022-03-11 13:00:00,78.79,78.8,78.78,78.78,184043.0,72.2024,72.2116,72.1932,72.1932,184043.0
2022-03-11 13:30:00,78.79,78.81,78.78,78.81,137281.0,72.2024,72.2207,72.1932,72.2207,137281.0
2022-03-11 14:00:00,78.81,78.81,78.77,78.78,222385.0,72.2207,72.2207,72.1841,72.1932,222385.0
2022-03-11 14:30:00,78.78,78.79,78.77,78.77,153329.0,72.1932,72.2024,72.1841,72.1841,153329.0
2022-03-11 15:00:00,78.78,78.8,78.77,78.79,233860.0,72.1932,72.2116,72.1841,72.2024,233860.0
2022-03-11 15:30:00,78.79,78.82,78.78,78.82,249630.0,72.2024,72.2299,72.1932,72.2299,249630.0
2022-03-14 09:30:00,78.61,78.66,78.6,78.6,362924.0,72.0375,72.0833,72.0283,72.0283,362924.0
2022-03-14 10:00:00,78.6,78.61,78.59,78.6,292917.0,72.0283,72.0375,72.0191,72.0283,292917.0
2022-03-14 10:30:00,78.61,78.62,78.6,78.62,240047.0,72.0375,72.0466,72.0283,72.0466,240047.0
2022-03-14 11:00:00,78.62,78.62,78.6,78.61,266398.0,72.0466,72.0466,72.0283,72.0375,266398.0
2022-03-14 11:30:00,78.6,78.61,78.59,78.59,1423878.0,72.0283,72.0375,72.0191,72.0191,1423878.0
2022-03-14 12:00:00,78.6,78.6,78.57,78.58,175009.0,72.0283,72.0283,72.0008,72.01,175009.0
2022-03-14 12:30:00,78.58,78.59,78.57,78.58,179773.0,72.01,72.0191,72.0008,72.01,179773.0
2022-03-14 13:00:00,78.59,78.59,78.56,78.56,313687.0,72.0191,72.0191,71.9916,71.9916,313687.0
2022-03-14 13:30:00,78.56,78.57,78.56,78.57,171823.0,71.9916,72.0008,71.9916,72.0008,171823.0
2022-03-14 14:00:00,78.57,78.57,78.55,78.55,316661.0,72.0008,72.0008,71.9825,71.9825,316661.0
2022-03-14 14:30:00,78.56,78.56,78.52,78.52,351010.0,71.9916,71.9916,71.955,71.955,351010.0
2022-03-14 15:00:00,78.53,78.53,78.51,78.52,267877.0,71.9641,71.9641,71.9458,71.955,267877.0
2022-03-14 15:30:00,78.52,78.52,78.49,78.51,258863.0,71.955,71.955,71.9275,71.9458,258863.0
2022-03-15 09:30:00,78.61,78.67,78.6,78.63,224376.0,72.0375,72.0924,72.0283,72.0558,224376.0
2022-03-15 10:00:00,78.63,78.63,78.6,78.61,77429.0,72.0558,72.0558,72.0283,72.0375,77429.0
2022-03-15 10:30:00,78.61,78.62,78.58,78.58,218617.0,72.0375,72.0466,72.01,72.01,218617.0
2022-03-15 11:00:00,78.59,78.59,78.57,78.57,284383.0,72.0191,72.0191,72.0008,72.0008,284383.0
2022-03-15 11:30:00,78.57,78.6,78.56,78.59,530414.0,72.0008,72.0283,71.9916,72.0191,530414.0
2022-03-15 12:00:00,78.58,78.59,78.58,78.58,125290.0,72.01,72.0191,72.01,72.01,125290.0
2022-03-15 12:30:00,78.58,78.59,78.57,78.57,246726.0,72.01,72.0191,72.0008,72.0008,246726.0
2022-03-15 13:00:00,78.58,78.58,78.56,78.56,210132.0,72.01,72.01,71.9916,71.9916,210132.0
2022-03-15 13:30:00,78.56,78.57,78.53,78.54,308974.0,71.9916,72.0008,71.9641,71.9733,308974.0
2022-03-15 14:00:00,78.54,78.54,78.52,78.53,522684.0,71.9733,71.9733,71.955,71.9641,522684.0
2022-03-15 14:30:00,78.53,78.54,78.51,78.51,309976.0,71.9641,71.9733,71.9458,71.9458,309976.0
2022-03-15 15:00:00,78.51,78.53,78.5,78.53,297764.0,71.9458,71.9641,71.9367,71.9641,297764.0
2022-03-15 15:30:00,78.53,78.54,78.52,78.52,229995.0,71.9641,71.9733,71.955,71.955,229995.0
2022-03-16 09:30:00,78.46,78.54,78.46,78.54,229696.0,71.9,71.9733,71.9,71.9733,229696.0
2022-03-16 10:00:00,78.53,78.54,78.49,78.53,250252.0,71.9641,71.9733,71.9275,71.9641,250252.0
2022-03-16 10:30:00,78.53,78.55,78.51,78.53,498254.0,71.9641,71.9825,71.9458,71.9641,498254.0
2022-03-16 11:00:00,78.53,78.54,78.53,78.54,271716.0,71.9641,71.9733,71.9641,71.9733,271716.0
2022-03-16 11:30:00,78.54,78.55,78.53,78.55,141347.0,71.9733,71.9825,71.9641,71.9825,141347.0
2022-03-16 12:00:00,78.55,78.55,78.52,78.53,284700.0,71.9825,71.9825,71.955,71.9641,284700.0
2022-03-16 12:30:00,78.53,78.54,78.52,78.53,225653.0,71.9641,71.9733,71.955,71.9641,225653.0
2022-03-16 13:00:00,78.53,78.53,78.52,78.53,157945.0,71.9641,71.9641,71.955,71.9641,157945.0
2022-03-16 13:30:00,78.52,78.53,78.48,78.53,292121.0,71.955,71.9641,71.9183,71.9641,292121.0
2022-03-16 14:00:00,78.48,78.51,78.26,78.32,761402.0,71.9183,71.9458,71.7167,71.7717,761402.0
2022-03-16 14:30:00,78.33,78.38,78.27,78.35,407100.0,71.7809,71.8267,71.7259,71.7992,407100.0
2022-03-16 15:00:00,78.35,78.44,78.34,78.42,344201.0,71.7992,71.8817,71.79,71.8633,344201.0
2022-03-16 15:30:00,78.42,78.47,78.4,78.47,209555.0,71.8633,71.9092,71.845,71.9092,209555.0
2022-03-17 09:30:00,78.42,78.49,78.4,78.47,266570.0,71.8633,71.9275,71.845,71.9092,266570.0
2022-03-17 10:00:00,78.47,78.51,78.46,78.51,188524.0,71.9092,71.9458,71.9,71.9458,188524.0
2022-03-17 10:30:00,78.51,78.52,78.49,78.51,114693.0,71.9458,71.955,71.9275,71.9458,114693.0
2022-03-17 11:00:00,78.5,78.52,78.49,78.49,184900.0,71.9367,71.955,71.9275,71.9275,184900.0
2022-03-17 11:30:00,78.49,78.5,78.48,78.49,605365.0,71.9275,71.9367,71.9183,71.9275,605365.0
2022-03-17 12:00:00,78.49,78.5,78.48,78.5,123473.0,71.9275,71.9367,71.9183,71.9367,123473.0
2022-03-17 12:30:00,78.49,78.5,78.48,78.5,97714.0,71.9275,71.9367,71.9183,71.9367,97714.0
2022-03-17 13:00:00,78.5,78.51,78.49,78.49,83283.0,71.9367,71.9458,71.9275,71.9275,83283.0
2022-03-17 13:30:00,78.5,78.5,78.48,78.48,120917.0,71.9367,71.9367,71.9183,71.9183,120917.0
2022-03-17 14:00:00,78.48,78.49,78.46,78.48,330060.0,71.9183,71.9275,71.9,71.9183,330060.0
2022-03-17 14:30:00,78.47,78.49,78.45,78.48,224608.0,71.9092,71.9275,71.8908,71.9183,224608.0
2022-03-17 15:00:00,78.48,78.49,78.47,78.48,128896.0,71.9183,71.9275,71.9092,71.9183,128896.0
2022-03-17 15:30:00,78.48,78.5,78.46,78.47,228058.0,71.9183,71.9367,71.9,71.9092,228058.0
2022-03-18 09:30:00,78.46,78.48,78.44,78.47,181283.0,71.9,71.9183,71.8817,71.9092,181283.0
2022-03-18 10:00:00,78.47,78.48,78.44,78.46,131968.0,71.9092,71.9183,71.8817,71.9,131968.0
2022-03-18 10:30:00,78.47,78.48,78.44,78.48,1338595.0,71.9092,71.9183,71.8817,71.9183,1338595.0
2022-03-18 11:00:00,78.48,78.5,78.47,78.48,2046938.0,71.9183,71.9367,71.9092,71.9183,2046938.0
2022-03-18 11:30:00,78.48,78.5,78.46,78.47,474773.0,71.9183,71.9367,71.9,71.9092,474773.0
2022-03-18 12:00:00,78.46,78.48,78.46,78.48,281577.0,71.9,71.9183,71.9,71.9183,281577.0
2022-03-18 12:30:00,78.48,78.48,78.47,78.48,154916.0,71.9183,71.9183,71.9092,71.9183,154916.0
2022-03-18 13:00:00,78.48,78.49,78.47,78.49,189580.0,71.9183,71.9275,71.9092,71.9275,189580.0
2022-03-18 13:30:00,78.48,78.49,78.47,78.48,124375.0,71.9183,71.9275,71.9092,71.9183,124375.0
2022-03-18 14:00:00,78.48,78.49,78.47,78.49,384628.0,71.9183,71.9275,71.9092,71.9275,384628.0
2022-03-18 14:30:00,78.48,78.49,78.48,78.48,592231.0,71.9183,71.9275,71.9183,71.9183,592231.0
2022-03-18 15:00:00,78.48,78.49,78.48,78.48,245013.0,71.9183,71.9275,71.9183,71.9183,245013.0
2022-03-18 15:30:00,78.49,78.5,78.48,78.48,308269.0,71.9275,71.9367,71.9183,71.9183,308269.0
2022-03-21 09:30:00,78.35,78.35,78.33,78.34,113652.0,71.7992,71.7992,71.7809,71.79,113652.0
2022-03-21 10:00:00,78.34,78.34,78.29,78.3,113121.0,71.79,71.79,71.7442,71.7534,113121.0
2022-03-21 10:30:00,78.31,78.31,78.27,78.28,155028.0,71.7625,71.7625,71.7259,71.735,155028.0
2022-03-21 11:00:00,78.28,78.3,78.27,78.3,220880.0,71.735,71.7534,71.7259,71.7534,220880.0
2022-03-21 11:30:00,78.3,78.31,78.29,78.31,241732.0,71.7534,71.7625,71.7442,71.7625,241732.0
2022-03-21 12:00:00,78.31,78.31,78.29,78.29,160396.0,71.7625,71.7625,71.7442,71.7442,160396.0
2022-03-21 12:30:00,78.29,78.29,78.14,78.19,518902.0,71.7442,71.7442,71.6068,71.6526,518902.0
2022-03-21 13:00:00,78.19,78.19,78.11,78.13,112020.0,71.6526,71.6526,71.5793,71.5976,112020.0
2022-03-21 13:30:00,78.13,78.15,78.12,78.15,98444.0,71.5976,71.6159,71.5884,71.6159,98444.0
2022-03-21 14:00:00,78.15,78.16,78.14,78.16,301805.0,71.6159,71.6251,71.6068,71.6251,301805.0
2022-03-21 14:30:00,78.16,78.16,78.1,78.11,170568.0,71.6251,71.6251,71.5701,71.5793,170568.0
2022-03-21 15:00:00,78.1,78.12,78.1,78.1,142057.0,71.5701,71.5884,71.5701,71.5701,142057.0
2022-03-21 15:30:00,78.1,78.13,78.1,78.11,294920.0,71.5701,71.5976,71.5701,71.5793,294920.0
2022-03-22 09:30:00,78.0,78.03,77.99,77.99,275514.0,71.4785,71.5059,71.4693,71.4693,275514.0
2022-03-22 10:00:00,78.0,78.0,77.98,77.99,199852.0,71.4785,71.4785,71.4601,71.4693,199852.0
2022-03-22 10:30:00,77.98,78.03,77.98,78.0,238915.0,71.4601,71.5059,71.4601,71.4785,238915.0
2022-03-22 11:00:00,78.01,78.01,77.98,77.98,525798.0,71.4876,71.4876,71.4601,71.4601,525798.0
2022-03-22 11:30:00,77.98,78.02,77.98,78.01,324769.0,71.4601,71.4968,71.4601,71.4876,324769.0
2022-03-22 12:00:00,78.01,78.02,78.01,78.01,167476.0,71.4876,71.4968,71.4876,71.4876,167476.0
2022-03-22 12:30:00,78.02,78.04,78.01,78.02,732273.0,71.4968,71.5151,71.4876,71.4968,732273.0
2022-03-22 13:00:00,78.03,78.03,78.01,78.03,486175.0,71.5059,71.5059,71.4876,71.5059,486175.0
2022-03-22 13:30:00,78.02,78.04,78.01,78.03,181234.0,71.4968,71.5151,71.4876,71.5059,181234.0
2022-03-22 14:00:00,78.02,78.05,78.02,78.03,260576.0,71.4968,71.5243,71.4968,71.5059,260576.0
2022-03-22 14:30:00,78.04,78.07,78.03,78.05,183933.0,71.5151,71.5426,71.5059,71.5243,183933.0
2022-03-22 15:00:00,78.04,78.05,78.03,78.03,219577.0,71.5151,71.5243,71.5059,71.5059,219577.0
2022-03-22 15:30:00,78.04,78.04,78.02,78.03,471879.0,71.5151,71.5151,71.4968,71.5059,471879.0
2022-03-23 09:30:00,78.09,78.1,78.06,78.1,247373.0,71.5609,71.5701,71.5334,71.5701,247373.0
2022-03-23 10:00:00,78.09,78.1,78.07,78.07,160018.0,71.5609,71.5701,71.5426,71.5426,160018.0
2022-03-23 10:30:00,78.08,78.09,78.05,78.06,162201.0,71.5518,71.5609,71.5243,71.5334,162201.0
2022-03-23 11:00:00,78.06,78.06,78.03,78.04,616018.0,71.5334,71.5334,71.5059,71.5151,616018.0
2022-03-23 11:30:00,78.05,78.06,78.03,78.06,2298718.0,71.5243,71.5334,71.5059,71.5334,2298718.0
2022-03-23 12:00:00,78.05,78.08,78.04,78.08,444543.0,71.5243,71.5518,71.5151,71.5518,444543.0
2022-03-23 12:30:00,78.08,78.1,78.07,78.09,489185.0,71.5518,71.5701,71.5426,71.5609,489185.0
2022-03-23 13:00:00,78.09,78.12,78.08,78.1,488408.0,71.5609,71.5884,71.5518,71.5701,488408.0
2022-03-23 13:30:00,78.11,78.14,78.09,78.13,938104.0,71.5793,71.6068,71.5609,71.5976,938104.0
2022-03-23 14:00:00,78.13,78.15,78.12,78.13,420377.0,71.5976,71.6159,71.5884,71.5976,420377.0
2022-03-23 14:30:00,78.14,78.14,78.11,78.12,353102.0,71.6068,71.6068,71.5793,71.5884,353102.0
2022-03-23 15:00:00,78.12,78.13,78.1,78.1,268805.0,71.5884,71.5976,71.5701,71.5701,268805.0
2022-03-23 15:30:00,78.11,78.12,78.09,78.11,2323900.0,71.5793,71.5884,71.5609,71.5793,2323900.0
2022-03-24 09:30:00,77.91,78.06,77.91,78.02,301833.0,71.396,71.5334,71.396,71.4968,301833.0
2022-03-24 10:00:00,78.02,78.04,78.0,78.02,221211.0,71.4968,71.5151,71.4785,71.4968,221211.0
2022-03-24 10:30:00,78.03,78.04,78.02,78.03,220738.0,71.5059,71.5151,71.4968,71.5059,220738.0
2022-03-24 11:00:00,78.03,78.04,78.01,78.04,525627.0,71.5059,71.5151,71.4876,71.5151,525627.0
2022-03-24 11:30:00,78.04,78.07,78.03,78.06,366874.0,71.5151,71.5426,71.5059,71.5334,366874.0
2022-03-24 12:00:00,78.06,78.08,78.06,78.08,138167.0,71.5334,71.5518,71.5334,71.5518,138167.0
2022-03-24 12:30:00,78.08,78.08,78.05,78.06,98281.0,71.5518,71.5518,71.5243,71.5334,98281.0
2022-03-24 13:00:00,78.06,78.08,78.05,78.06,107943.0,71.5334,71.5518,71.5243,71.5334,107943.0
2022-03-24 13:30:00,78.05,78.07,78.05,78.06,335634.0,71.5243,71.5426,71.5243,71.5334,335634.0
2022-03-24 14:00:00,78.07,78.08,78.06,78.07,279132.0,71.5426,71.5518,71.5334,71.5426,279132.0
2022-03-24 14:30:00,78.07,78.08,78.06,78.06,351954.0,71.5426,71.5518,71.5334,71.5334,351954.0
2022-03-24 15:00:00,78.06,78.07,78.06,78.06,326518.0,71.5334,71.5426,71.5334,71.5334,326518.0
2022-03-24 15:30:00,78.07,78.07,78.05,78.05,9623710.0,71.5426,71.5426,71.5243,71.5243,9623710.0
2022-03-25 09:30:00,77.95,77.96,77.84,77.86,404791.0,71.4326,71.4418,71.3318,71.3502,404791.0
2022-03-25 10:00:00,77.85,77.87,77.83,77.85,294834.0,71.341,71.3593,71.3227,71.341,294834.0
2022-03-25 10:30:00,77.84,77.85,77.74,77.76,362049.0,71.3318,71.341,71.2402,71.2585,362049.0
2022-03-25 11:00:00,77.76,77.8,77.72,77.8,309997.0,71.2585,71.2952,71.2219,71.2952,309997.0
2022-03-25 11:30:00,77.79,77.81,77.76,77.78,245745.0,71.286,71.3043,71.2585,71.2769,245745.0
2022-03-25 12:00:00,77.78,77.79,77.72,77.72,308735.0,71.2769,71.286,71.2219,71.2219,308735.0
2022-03-25 12:30:00,77.72,77.76,77.69,77.74,202146.0,71.2219,71.2585,71.1944,71.2402,202146.0
2022-03-25 13:00:00,77.75,77.77,77.73,77.77,229506.0,71.2494,71.2677,71.231,71.2677,229506.0
2022-03-25 13:30:00,77.77,77.77,77.72,77.73,234689.0,71.2677,71.2677,71.2219,71.231,234689.0
2022-03-25 14:00:00,77.73,77.77,77.73,77.75,285501.0,71.231,71.2677,71.231,71.2494,285501.0
2022-03-25 14:30:00,77.75,77.76,77.73,77.73,358459.0,71.2494,71.2585,71.231,71.231,358459.0
2022-03-25 15:00:00,77.73,77.76,77.7,77.76,414354.0,71.231,71.2585,71.2035,71.2585,414354.0
2022-03-25 15:30:00,77.76,77.77,77.74,77.75,8926718.0,71.2585,71.2677,71.2402,71.2494,8926718.0
2022-03-28 09:30:00,77.69,77.75,77.69,77.72,331136.0,71.1944,71.2494,71.1944,71.2219,331136.0
2022-03-28 10:00:00,77.72,77.74,77.7,77.73,233545.0,71.2219,71.2402,71.2035,71.231,233545.0
2022-03-28 10:30:00,77.73,77.78,77.73,77.76,308556.0,71.231,71.2769,71.231,71.2585,308556.0
2022-03-28 11:00:00,77.76,77.77,77.72,77.73,177049.0,71.2585,71.2677,71.2219,71.231,177049.0
2022-03-28 11:30:00,77.73,77.73,77.67,77.72,358771.0,71.231,71.231,71.176,71.2219,358771.0
2022-03-28 12:00:00,77.72,77.75,77.71,77.72,102594.0,71.2219,71.2494,71.2127,71.2219,102594.0
2022-03-28 12:30:00,77.73,77.73,77.71,77.72,355451.0,71.231,71.231,71.2127,71.2219,355451.0
2022-03-28 13:00:00,77.72,77.75,77.71,77.71,248308.0,71.2219,71.2494,71.2127,71.2127,248308.0
2022-03-28 13:30:00,77.72,77.72,77.71,77.72,141865.0,71.2219,71.2219,71.2127,71.2219,141865.0
2022-03-28 14:00:00,77.72,77.72,77.69,77.7,270206.0,71.2219,71.2219,71.1944,71.2035,270206.0
2022-03-28 14:30:00,77.71,77.71,77.69,77.69,177544.0,71.2127,71.2127,71.1944,71.1944,177544.0
2022-03-28 15:00:00,77.7,77.72,77.69,77.72,521157.0,71.2035,71.2219,71.1944,71.2219,521157.0
2022-03-28 15:30:00,77.72,77.73,77.71,77.71,264375.0,71.2219,71.231,71.2127,71.2127,264375.0
2022-03-29 09:30:00,77.75,77.84,77.75,77.84,406975.0,71.2494,71.3318,71.2494,71.3318,406975.0
2022-03-29 10:00:00,77.84,77.86,77.79,77.8,394126.0,71.3318,71.3502,71.286,71.2952,394126.0
2022-03-29 10:30:00,77.8,77.8,77.72,77.73,550664.0,71.2952,71.2952,71.2219,71.231,550664.0
2022-03-29 11:00:00,77.73,77.75,77.72,77.75,170499.0,71.231,71.2494,71.2219,71.2494,170499.0
2022-03-29 11:30:00,77.74,77.81,77.74,77.8,242036.0,71.2402,71.3043,71.2402,71.2952,242036.0
2022-03-29 12:00:00,77.79,77.8,77.76,77.79,214621.0,71.286,71.2952,71.2585,71.286,214621.0
2022-03-29 12:30:00,77.79,77.81,77.76,77.79,275009.0,71.286,71.3043,71.2585,71.286,275009.0
2022-03-29 13:00:00,77.79,77.79,77.74,77.75,383368.0,71.286,71.286,71.2402,71.2494,383368.0
2022-03-29 13:30:00,77.76,77.83,77.75,77.83,649350.0,71.2585,71.3227,71.2494,71.3227,649350.0
2022-03-29 14:00:00,77.83,77.84,77.81,77.81,321886.0,71.3227,71.3318,71.3043,71.3043,321886.0
2022-03-29 14:30:00,77.81,77.85,77.81,77.84,301898.0,71.3043,71.341,71.3043,71.3318,301898.0
2022-03-29 15:00:00,77.84,77.85,77.82,77.84,302749.0,71.3318,71.341,71.3135,71.3318,302749.0
2022-03-29 15:30:00,77.84,77.85,77.82,77.82,715094.0,71.3318,71.341,71.3135,71.3135,715094.0
2022-03-30 09:30:00,77.8,77.83,77.8,77.81,204482.0,71.2952,71.3227,71.2952,71.3043,204482.0
2022-03-30 10:00:00,77.81,77.89,77.81,77.89,340289.0,71.3043,71.3777,71.3043,71.3777,340289.0
2022-03-30 10:30:00,77.89,77.9,77.84,77.84,236061.0,71.3777,71.3868,71.3318,71.3318,236061.0
2022-03-30 11:00:00,77.84,77.89,77.84,77.88,448364.0,71.3318,71.3777,71.3318,71.3685,448364.0
2022-03-30 11:30:00,77.89,77.89,77.86,77.88,186482.0,71.3777,71.3777,71.3502,71.3685,186482.0
2022-03-30 12:00:00,77.88,77.91,77.88,77.91,309310.0,71.3685,71.396,71.3685,71.396,309310.0
2022-03-30 12:30:00,77.91,77.93,77.9,77.92,290737.0,71.396,71.4143,71.3868,71.4051,290737.0
2022-03-30 13:00:00,77.92,77.92,77.9,77.91,115372.0,71.4051,71.4051,71.3868,71.396,115372.0
2022-03-30 13:30:00,77.91,77.91,77.88,77.9,524274.0,71.396,71.396,71.3685,71.3868,524274.0
2022-03-30 14:00:00,77.9,77.92,77.89,77.91,304781.0,71.3868,71.4051,71.3777,71.396,304781.0
2022-03-30 14:30:00,77.91,77.91,77.9,77.91,176001.0,71.396,71.396,71.3868,71.396,176001.0
2022-03-30 15:00:00,77.91,77.92,77.9,77.92,233536.0,71.396,71.4051,71.3868,71.4051,233536.0
2022-03-30 15:30:00,77.91,77.93,77.91,77.91,1098285.0,71.396,71.4143,71.396,71.396,1098285.0
2022-03-31 09:30:00,77.93,77.98,77.92,77.92,297514.0,71.4143,71.4601,71.4051,71.4051,297514.0
2022-03-31 10:00:00,77.92,77.96,77.92,77.95,386280.0,71.4051,71.4418,71.4051,71.4326,386280.0
2022-03-31 10:30:00,77.96,77.98,77.95,77.98,265721.0,71.4418,71.4601,71.4326,71.4601,265721.0
2022-03-31 11:00:00,77.97,77.99,77.97,77.98,205316.0,71.451,71.4693,71.451,71.4601,205316.0
2022-03-31 11:30:00,77.98,77.99,77.97,77.99,275281.0,71.4601,71.4693,71.451,71.4693,275281.0
2022-03-31 12:00:00,77.98,77.99,77.95,77.95,151223.0,71.4601,71.4693,71.4326,71.4326,151223.0
2022-03-31 12:30:00,77.95,77.97,77.95,77.97,150331.0,71.4326,71.451,71.4326,71.451,150331.0
2022-03-31 13:00:00,77.96,77.97,77.95,77.95,104161.0,71.4418,71.451,71.4326,71.4326,104161.0
2022-03-31 13:30:00,77.95,77.98,77.95,77.98,199270.0,71.4326,71.4601,71.4326,71.4601,199270.0
2022-03-31 14:00:00,77.98,77.98,77.95,77.96,587726.0,71.4601,71.4601,71.4326,71.4418,587726.0
2022-03-31 14:30:00,77.97,77.99,77.96,77.97,321591.0,71.451,71.4693,71.4418,71.451,321591.0
2022-03-31 15:00:00,77.97,77.98,77.97,77.97,218245.0,71.451,71.4601,71.451,71.451,218245.0
2022-03-31 15:30:00,77.98,77.98,77.89,77.9,1371840.0,71.4601,71.4601,71.3777,71.3868,1371840.0
2022-04-01 09:30:00,77.56,77.61,77.56,77.59,307845.0,71.1658,71.2116,71.1658,71.1933,307845.0
2022-04-01 10:00:00,77.6,77.63,77.58,77.59,238015.0,71.2025,71.23,71.1841,71.1933,238015.0
2022-04-01 10:30:00,77.6,77.6,77.56,77.59,383636.0,71.2025,71.2025,71.1658,71.1933,383636.0
2022-04-01 11:00:00,77.59,77.62,77.57,77.61,334721.0,71.1933,71.2208,71.1749,71.2116,334721.0
2022-04-01 11:30:00,77.61,77.65,77.59,77.65,362007.0,71.2116,71.2483,71.1933,71.2483,362007.0
2022-04-01 12:00:00,77.65,77.66,77.64,77.66,373403.0,71.2483,71.2575,71.2392,71.2575,373403.0
2022-04-01 12:30:00,77.66,77.68,77.65,77.67,304773.0,71.2575,71.2759,71.2483,71.2667,304773.0
2022-04-01 13:00:00,77.67,77.68,77.66,77.68,207185.0,71.2667,71.2759,71.2575,71.2759,207185.0
2022-04-01 13:30:00,77.67,77.68,77.65,77.66,124496.0,71.2667,71.2759,71.2483,71.2575,124496.0
2022-04-01 14:00:00,77.67,77.67,77.64,77.66,302425.0,71.2667,71.2667,71.2392,71.2575,302425.0
2022-04-01 14:30:00,77.65,77.68,77.65,77.66,428785.0,71.2483,71.2759,71.2483,71.2575,428785.0
2022-04-01 15:00:00,77.66,77.66,77.62,77.64,367056.0,71.2575,71.2575,71.2208,71.2392,367056.0
2022-04-01 15:30:00,77.64,77.64,77.6,77.61,300968.0,71.2392,71.2392,71.2025,71.2116,300968.0
2022-04-04 09:30:00,77.63,77.66,77.6,77.61,318182.0,71.23,71.2575,71.2025,71.2116,318182.0
2022-04-04 10:00:00,77.6,77.62,77.58,77.62,236304.0,71.2025,71.2208,71.1841,71.2208,236304.0
2022-04-04 10:30:00,77.62,77.64,77.6,77.61,274756.0,71.2208,71.2392,71.2025,71.2116,274756.0
2022-04-04 11:00:00,77.62,77.64,77.6,77.64,120890.0,71.2208,71.2392,71.2025,71.2392,120890.0
2022-04-04 11:30:00,77.64,77.64,77.62,77.64,89363.0,71.2392,71.2392,71.2208,71.2392,89363.0
2022-04-04 12:00:00,77.63,77.64,77.62,77.64,78940.0,71.23,71.2392,71.2208,71.2392,78940.0
2022-04-04 12:30:00,77.64,77.64,77.6,77.6,134976.0,71.2392,71.2392,71.2025,71.2025,134976.0
2022-04-04 13:00:00,77.61,77.63,77.6,77.62,129410.0,71.2116,71.23,71.2025,71.2208,129410.0
2022-04-04 13:30:00,77.62,77.64,77.61,77.64,152318.0,71.2208,71.2392,71.2116,71.2392,152318.0
2022-04-04 14:00:00,77.64,77.67,77.63,77.66,381379.0,71.2392,71.2667,71.23,71.2575,381379.0
2022-04-04 14:30:00,77.66,77.68,77.65,77.66,344957.0,71.2575,71.2759,71.2483,71.2575,344957.0
2022-04-04 15:00:00,77.66,77.67,77.64,77.65,249212.0,71.2575,71.2667,71.2392,71.2483,249212.0
2022-04-04 15:30:00,77.64,77.68,77.64,77.67,208991.0,71.2392,71.2759,71.2392,71.2667,208991.0
2022-04-05 09:30:00,77.61,77.68,77.57,77.58,161048.0,71.2116,71.2759,71.1749,71.1841,161048.0
2022-04-05 10:00:00,77.58,77.59,77.46,77.49,327194.0,71.1841,71.1933,71.074,71.1015,327194.0
2022-04-05 10:30:00,77.49,77.49,77.41,77.44,171548.0,71.1015,71.1015,71.0281,71.0556,171548.0
2022-04-05 11:00:00,77.44,77.44,77.4,77.42,235761.0,71.0556,71.0556,71.0189,71.0373,235761.0
2022-04-05 11:30:00,77.42,77.43,77.4,77.41,177516.0,71.0373,71.0465,71.0189,71.0281,177516.0
2022-04-05 12:00:00,77.4,77.42,77.39,77.41,113508.0,71.0189,71.0373,71.0098,71.0281,113508.0
2022-04-05 12:30:00,77.41,77.43,77.4,77.43,150469.0,71.0281,71.0465,71.0189,71.0465,150469.0
2022-04-05 13:00:00,77.42,77.45,77.42,77.44,105462.0,71.0373,71.0648,71.0373,71.0556,105462.0
2022-04-05 13:30:00,77.44,77.44,77.42,77.42,223358.0,71.0556,71.0556,71.0373,71.0373,223358.0
2022-04-05 14:00:00,77.43,77.44,77.41,77.42,280068.0,71.0465,71.0556,71.0281,71.0373,280068.0
2022-04-05 14:30:00,77.42,77.44,77.41,77.44,159544.0,71.0373,71.0556,71.0281,71.0556,159544.0
2022-04-05 15:00:00,77.44,77.45,77.43,77.44,183389.0,71.0556,71.0648,71.0465,71.0556,183389.0
2022-04-05 15:30:00,77.43,77.45,77.41,77.42,430733.0,71.0465,71.0648,71.0281,71.0373,430733.0
2022-04-06 09:30:00,77.32,77.34,77.3,77.33,225719.0,70.9455,70.9639,70.9272,70.9547,225719.0
2022-04-06 10:00:00,77.33,77.38,77.33,77.34,231757.0,70.9547,71.0006,70.9547,70.9639,231757.0
2022-04-06 10:30:00,77.34,77.36,77.32,77.32,263625.0,70.9639,70.9822,70.9455,70.9455,263625.0
2022-04-06 11:00:00,77.32,77.38,77.32,77.38,154600.0,70.9455,71.0006,70.9455,71.0006,154600.0
2022-04-06 11:30:00,77.38,77.42,77.37,77.41,144270.0,71.0006,71.0373,70.9914,71.0281,144270.0
2022-04-06 12:00:00,77.41,77.41,77.38,77.39,198377.0,71.0281,71.0281,71.0006,71.0098,198377.0
2022-04-06 12:30:00,77.4,77.42,77.39,77.42,176247.0,71.0189,71.0373,71.0098,71.0373,176247.0
2022-04-06 13:00:00,77.42,77.42,77.4,77.42,197944.0,71.0373,71.0373,71.0189,71.0373,197944.0
2022-04-06 13:30:00,77.41,77.44,77.41,77.41,168745.0,71.0281,71.0556,71.0281,71.0281,168745.0
2022-04-06 14:00:00,77.42,77.53,77.32,77.37,943276.0,71.0373,71.1382,70.9455,70.9914,943276.0
2022-04-06 14:30:00,77.37,77.42,77.33,77.4,431835.0,70.9914,71.0373,70.9547,71.0189,431835.0
2022-04-06 15:00:00,77.41,77.42,77.39,77.41,311163.0,71.0281,71.0373,71.0098,71.0281,311163.0
2022-04-06 15:30:00,77.41,77.42,77.39,77.4,689464.0,71.0281,71.0373,71.0098,71.0189,689464.0
2022-04-07 09:30:00,77.5,77.54,77.43,77.54,191931.0,71.1107,71.1474,71.0465,71.1474,191931.0
2022-04-07 10:00:00,77.54,77.55,77.52,77.52,320122.0,71.1474,71.1566,71.1291,71.1291,320122.0
2022-04-07 10:30:00,77.53,77.56,77.5,77.53,432023.0,71.1382,71.1658,71.1107,71.1382,432023.0
2022-04-07 11:00:00,77.53,77.53,77.49,77.51,414359.0,71.1382,71.1382,71.1015,71.1199,414359.0
2022-04-07 11:30:00,77.51,77.53,77.49,77.5,435696.0,71.1199,71.1382,71.1015,71.1107,435696.0
2022-04-07 12:00:00,77.49,77.5,77.48,77.48,225134.0,71.1015,71.1107,71.0924,71.0924,225134.0
2022-04-07 12:30:00,77.48,77.49,77.48,77.48,309557.0,71.0924,71.1015,71.0924,71.0924,309557.0
2022-04-07 13:00:00,77.48,77.5,77.48,77.5,556827.0,71.0924,71.1107,71.0924,71.1107,556827.0
2022-04-07 13:30:00,77.49,77.51,77.49,77.5,254415.0,71.1015,71.1199,71.1015,71.1107,254415.0
2022-04-07 14:00:00,77.49,77.5,77.48,77.48,419144.0,71.1015,71.1107,71.0924,71.0924,419144.0
2022-04-07 14:30:00,77.48,77.49,77.45,77.48,430383.0,71.0924,71.1015,71.0648,71.0924,430383.0
2022-04-07 15:00:00,77.48,77.49,77.46,77.47,383259.0,71.0924,71.1015,71.074,71.0832,383259.0
2022-04-07 15:30:00,77.47,77.5,77.46,77.49,540140.0,71.0832,71.1107,71.074,71.1015,540140.0
2022-04-08 09:30:00,77.31,77.39,77.3,77.37,635918.0,70.9364,71.0098,70.9272,70.9914,635918.0
2022-04-08 10:00:00,77.37,77.41,77.36,77.37,412227.0,70.9914,71.0281,70.9822,70.9914,412227.0
2022-04-08 10:30:00,77.37,77.41,77.35,77.39,405461.0,70.9914,71.0281,70.9731,71.0098,405461.0
2022-04-08 11:00:00,77.39,77.41,77.37,77.38,512304.0,71.0098,71.0281,70.9914,71.0006,512304.0
2022-04-08 11:30:00,77.38,77.39,77.37,77.39,196877.0,71.0006,71.0098,70.9914,71.0098,196877.0
2022-04-08 12:00:00,77.38,77.39,77.37,77.38,227997.0,71.0006,71.0098,70.9914,71.0006,227997.0
2022-04-08 12:30:00,77.38,77.38,77.36,77.37,164378.0,71.0006,71.0006,70.9822,70.9914,164378.0
2022-04-08 13:00:00,77.37,77.37,77.35,77.36,157948.0,70.9914,70.9914,70.9731,70.9822,157948.0
2022-04-08 13:30:00,77.37,77.37,77.34,77.36,233598.0,70.9914,70.9914,70.9639,70.9822,233598.0
2022-04-08 14:00:00,77.36,77.36,77.34,77.36,343793.0,70.9822,70.9822,70.9639,70.9822,343793.0
2022-04-08 14:30:00,77.35,77.36,77.32,77.34,195026.0,70.9731,70.9822,70.9455,70.9639,195026.0
2022-04-08 15:00:00,77.33,77.34,77.31,77.33,238149.0,70.9547,70.9639,70.9364,70.9547,238149.0
2022-04-08 15:30:00,77.33,77.34,77.32,77.34,219091.0,70.9547,70.9639,70.9455,70.9639,219091.0
2022-04-11 09:30:00,77.24,77.31,77.24,77.27,344359.0,70.8721,70.9364,70.8721,70.8997,344359.0
2022-04-11 10:00:00,77.28,77.31,77.27,77.3,287332.0,70.9088,70.9364,70.8997,70.9272,287332.0
2022-04-11 10:30:00,77.3,77.32,77.29,77.31,586052.0,70.9272,70.9455,70.918,70.9364,586052.0
2022-04-11 11:00:00,77.31,77.34,77.3,77.34,210660.0,70.9364,70.9639,70.9272,70.9639,210660.0
2022-04-11 11:30:00,77.34,77.35,77.3,77.31,251643.0,70.9639,70.9731,70.9272,70.9364,251643.0
2022-04-11 12:00:00,77.32,77.34,77.31,77.33,119185.0,70.9455,70.9639,70.9364,70.9547,119185.0
2022-04-11 12:30:00,77.33,77.34,77.31,77.32,138165.0,70.9547,70.9639,70.9364,70.9455,138165.0
2022-04-11 13:00:00,77.31,77.33,77.3,77.31,176415.0,70.9364,70.9547,70.9272,70.9364,176415.0
2022-04-11 13:30:00,77.32,77.33,77.3,77.31,221609.0,70.9455,70.9547,70.9272,70.9364,221609.0
2022-04-11 14:00:00,77.31,77.32,77.3,77.32,454450.0,70.9364,70.9455,70.9272,70.9455,454450.0
2022-04-11 14:30:00,77.31,77.32,77.3,77.31,359214.0,70.9364,70.9455,70.9272,70.9364,359214.0
2022-04-11 15:00:00,77.32,77.32,77.3,77.3,535143.0,70.9455,70.9455,70.9272,70.9272,535143.0
2022-04-11 15:30:00,77.31,77.31,77.29,77.31,427603.0,70.9364,70.9364,70.918,70.9364,427603.0
2022-04-12 09:30:00,77.49,77.52,77.47,77.5,281467.0,71.1015,71.1291,71.0832,71.1107,281467.0
2022-04-12 10:00:00,77.5,77.52,77.49,77.5,350581.0,71.1107,71.1291,71.1015,71.1107,350581.0
2022-04-12 10:30:00,77.51,77.52,77.5,77.52,128975.0,71.1199,71.1291,71.1107,71.1291,128975.0
2022-04-12 11:00:00,77.51,77.54,77.51,77.53,131990.0,71.1199,71.1474,71.1199,71.1382,131990.0
2022-04-12 11:30:00,77.54,77.54,77.52,77.53,171075.0,71.1474,71.1474,71.1291,71.1382,171075.0
2022-04-12 12:00:00,77.52,77.62,77.51,77.59,527752.0,71.1291,71.2208,71.1199,71.1933,527752.0
2022-04-12 12:30:00,77.58,77.61,77.57,77.58,173614.0,71.1841,71.2116,71.1749,71.1841,173614.0
2022-04-12 13:00:00,77.58,77.59,77.53,77.56,265665.0,71.1841,71.1933,71.1382,71.1658,265665.0
2022-04-12 13:30:00,77.57,77.59,77.56,77.56,257992.0,71.1749,71.1933,71.1658,71.1658,257992.0
2022-04-12 14:00:00,77.56,77.57,77.55,77.57,201083.0,71.1658,71.1749,71.1566,71.1749,201083.0
2022-04-12 14:30:00,77.57,77.57,77.53,77.55,151653.0,71.1749,71.1749,71.1382,71.1566,151653.0
2022-04-12 15:00:00,77.56,77.58,77.55,77.58,203295.0,71.1658,71.1841,71.1566,71.1841,203295.0
2022-04-12 15:30:00,77.58,77.58,77.55,77.56,247879.0,71.1841,71.1841,71.1566,71.1658,247879.0
2022-04-13 09:30:00,77.63,77.74,77.63,77.71,208221.0,71.23,71.3309,71.23,71.3034,208221.0
2022-04-13 10:00:00,77.7,77.78,77.67,77.73,244307.0,71.2942,71.3676,71.2667,71.3217,244307.0
2022-04-13 10:30:00,77.73,77.73,77.69,77.72,153586.0,71.3217,71.3217,71.285,71.3126,153586.0
2022-04-13 11:00:00,77.72,77.74,77.68,77.69,328801.0,71.3126,71.3309,71.2759,71.285,328801.0
2022-04-13 11:30:00,77.69,77.73,77.68,77.73,222378.0,71.285,71.3217,71.2759,71.3217,222378.0
2022-04-13 12:00:00,77.73,77.74,77.7,77.7,177996.0,71.3217,71.3309,71.2942,71.2942,177996.0
2022-04-13 12:30:00,77.71,77.72,77.67,77.68,204596.0,71.3034,71.3126,71.2667,71.2759,204596.0
2022-04-13 13:00:00,77.67,77.69,77.65,77.66,207072.0,71.2667,71.285,71.2483,71.2575,207072.0
2022-04-13 13:30:00,77.67,77.67,77.62,77.63,734437.0,71.2667,71.2667,71.2208,71.23,734437.0
2022-04-13 14:00:00,77.62,77.67,77.62,77.67,312037.0,71.2208,71.2667,71.2208,71.2667,312037.0
2022-04-13 14:30:00,77.66,77.67,77.65,77.65,151159.0,71.2575,71.2667,71.2483,71.2483,151159.0
2022-04-13 15:00:00,77.66,77.66,77.62,77.63,270457.0,71.2575,71.2575,71.2208,71.23,270457.0
2022-04-13 15:30:00,77.64,77.64,77.61,77.64,240847.0,71.2392,71.2392,71.2116,71.2392,240847.0
2022-04-14 09:30:00,77.52,77.59,77.51,77.53,360115.0,71.1291,71.1933,71.1199,71.1382,360115.0
2022-04-14 10:00:00,77.53,77.54,77.46,77.5,775567.0,71.1382,71.1474,71.074,71.1107,775567.0
2022-04-14 10:30:00,77.49,77.53,77.47,77.5,221723.0,71.1015,71.1382,71.0832,71.1107,221723.0
2022-04-14 11:00:00,77.5,77.51,77.42,77.47,325739.0,71.1107,71.1199,71.0373,71.0832,325739.0
2022-04-14 11:30:00,77.46,77.47,77.41,77.46,346958.0,71.074,71.0832,71.0281,71.074,346958.0
2022-04-14 12:00:00,77.47,77.48,77.46,77.47,179330.0,71.0832,71.0924,71.074,71.0832,179330.0
2022-04-14 12:30:00,77.47,77.48,77.44,77.46,163890.0,71.0832,71.0924,71.0556,71.074,163890.0
2022-04-14 13:00:00,77.47,77.48,77.42,77.43,128089.0,71.0832,71.0924,71.0373,71.0465,128089.0
2022-04-14 13:30:00,77.43,77.44,77.42,77.42,313560.0,71.0465,71.0556,71.0373,71.0373,313560.0
2022-04-14 14:00:00,77.43,77.45,77.42,77.42,96362.0,71.0465,71.0648,71.0373,71.0373,96362.0
2022-04-14 14:30:00,77.43,77.45,77.43,77.44,134539.0,71.0465,71.0648,71.0465,71.0556,134539.0
2022-04-14 15:00:00,77.44,77.45,77.43,77.45,172045.0,71.0556,71.0648,71.0465,71.0648,172045.0
2022-04-14 15:30:00,77.44,77.45,77.44,77.44,310493.0,71.0556,71.0648,71.0556,71.0556,310493.0
2022-04-18 09:30:00,77.4,77.43,77.39,77.41,333564.0,71.0189,71.0465,71.0098,71.0281,333564.0
2022-04-18 10:00:00,77.4,77.44,77.39,77.42,162087.0,71.0189,71.0556,71.0098,71.0373,162087.0
2022-04-18 10:30:00,77.41,77.43,77.39,77.4,332071.0,71.0281,71.0465,71.0098,71.0189,332071.0
2022-04-18 11:00:00,77.4,77.41,77.36,77.4,157416.0,71.0189,71.0281,70.9822,71.0189,157416.0
2022-04-18 11:30:00,77.39,77.41,77.38,77.4,98985.0,71.0098,71.0281,71.0006,71.0189,98985.0
2022-04-18 12:00:00,77.39,77.4,77.38,77.38,125551.0,71.0098,71.0189,71.0006,71.0006,125551.0
2022-04-18 12:30:00,77.38,77.39,77.37,77.37,356654.0,71.0006,71.0098,70.9914,70.9914,356654.0
2022-04-18 13:00:00,77.38,77.4,77.37,77.39,77359.0,71.0006,71.0189,70.9914,71.0098,77359.0
2022-04-18 13:30:00,77.39,77.39,77.37,77.37,142648.0,71.0098,71.0098,70.9914,70.9914,142648.0
2022-04-18 14:00:00,77.37,77.39,77.37,77.39,299316.0,70.9914,71.0098,70.9914,71.0098,299316.0
2022-04-18 14:30:00,77.39,77.42,77.38,77.38,315678.0,71.0098,71.0373,71.0006,71.0006,315678.0
2022-04-18 15:00:00,77.38,77.41,77.38,77.41,270880.0,71.0006,71.0281,71.0006,71.0281,270880.0
2022-04-18 15:30:00,77.41,77.41,77.37,77.38,331134.0,71.0281,71.0281,70.9914,71.0006,331134.0
2022-04-19 09:30:00,77.25,77.27,77.21,77.21,217626.0,70.8813,70.8997,70.8446,70.8446,217626.0
2022-04-19 10:00:00,77.22,77.25,77.21,77.24,284672.0,70.8538,70.8813,70.8446,70.8721,284672.0
2022-04-19 10:30:00,77.24,77.25,77.22,77.23,217918.0,70.8721,70.8813,70.8538,70.863,217918.0
2022-04-19 11:00:00,77.23,77.28,77.23,77.27,197933.0,70.863,70.9088,70.863,70.8997,197933.0
2022-04-19 11:30:00,77.26,77.27,77.24,77.26,324364.0,70.8905,70.8997,70.8721,70.8905,324364.0
2022-04-19 12:00:00,77.26,77.27,77.21,77.22,215327.0,70.8905,70.8997,70.8446,70.8538,215327.0
2022-04-19 12:30:00,77.21,77.23,77.21,77.23,157529.0,70.8446,70.863,70.8446,70.863,157529.0
2022-04-19 13:00:00,77.23,77.24,77.21,77.22,386515.0,70.863,70.8721,70.8446,70.8538,386515.0
2022-04-19 13:30:00,77.21,77.22,77.19,77.2,300281.0,70.8446,70.8538,70.8263,70.8354,300281.0
2022-04-19 14:00:00,77.2,77.2,77.13,77.15,241127.0,70.8354,70.8354,70.7712,70.7896,241127.0
2022-04-19 14:30:00,77.15,77.16,77.14,77.16,264218.0,70.7896,70.7987,70.7804,70.7987,264218.0
2022-04-19 15:00:00,77.16,77.16,77.12,77.13,283416.0,70.7987,70.7987,70.762,70.7712,283416.0
2022-04-19 15:30:00,77.13,77.13,77.08,77.09,498044.0,70.7712,70.7712,70.7253,70.7345,498044.0
2022-04-20 09:30:00,77.14,77.19,77.14,77.17,302645.0,70.7804,70.8263,70.7804,70.8079,302645.0
2022-04-20 10:00:00,77.17,77.22,77.16,77.2,179820.0,70.8079,70.8538,70.7987,70.8354,179820.0
2022-04-20 10:30:00,77.2,77.22,77.17,77.21,153103.0,70.8354,70.8538,70.8079,70.8446,153103.0
2022-04-20 11:00:00,77.22,77.22,77.19,77.2,205981.0,70.8538,70.8538,70.8263,70.8354,205981.0
2022-04-20 11:30:00,77.19,77.21,77.19,77.2,120655.0,70.8263,70.8446,70.8263,70.8354,120655.0
2022-04-20 12:00:00,77.21,77.21,77.18,77.19,86381.0,70.8446,70.8446,70.8171,70.8263,86381.0
2022-04-20 12:30:00,77.2,77.2,77.17,77.19,217388.0,70.8354,70.8354,70.8079,70.8263,217388.0
2022-04-20 13:00:00,77.19,77.24,77.18,77.22,255847.0,70.8263,70.8721,70.8171,70.8538,255847.0
2022-04-20 13:30:00,77.22,77.23,77.2,77.22,284238.0,70.8538,70.863,70.8354,70.8538,284238.0
2022-04-20 14:00:00,77.22,77.23,77.2,77.2,451269.0,70.8538,70.863,70.8354,70.8354,451269.0
2022-04-20 14:30:00,77.2,77.22,77.19,77.21,289416.0,70.8354,70.8538,70.8263,70.8446,289416.0
2022-04-20 15:00:00,77.22,77.22,77.19,77.2,511666.0,70.8538,70.8538,70.8263,70.8354,511666.0
2022-04-20 15:30:00,77.21,77.21,77.18,77.2,197061.0,70.8446,70.8446,70.8171,70.8354,197061.0
2022-04-21 09:30:00,76.9,77.14,76.9,77.03,421364.0,70.5602,70.7804,70.5602,70.6795,421364.0
2022-04-21 10:00:00,77.03,77.06,77.02,77.06,222947.0,70.6795,70.707,70.6703,70.707,222947.0
2022-04-21 10:30:00,77.06,77.07,77.02,77.03,246214.0,70.707,70.7162,70.6703,70.6795,246214.0
2022-04-21 11:00:00,77.02,77.05,77.01,77.04,210258.0,70.6703,70.6978,70.6611,70.6886,210258.0
2022-04-21 11:30:00,77.03,77.04,76.92,76.96,452012.0,70.6795,70.6886,70.5785,70.6152,452012.0
2022-04-21 12:00:00,76.96,76.97,76.91,76.93,92948.0,70.6152,70.6244,70.5693,70.5877,92948.0
2022-04-21 12:30:00,76.92,76.98,76.92,76.92,182195.0,70.5785,70.6336,70.5785,70.5785,182195.0
2022-04-21 13:00:00,76.92,76.95,76.88,76.93,344416.0,70.5785,70.606,70.5418,70.5877,344416.0
2022-04-21 13:30:00,76.94,77.0,76.92,77.0,194183.0,70.5969,70.6519,70.5785,70.6519,194183.0
2022-04-21 14:00:00,77.0,77.0,76.91,76.91,284042.0,70.6519,70.6519,70.5693,70.5693,284042.0
2022-04-21 14:30:00,76.91,76.97,76.9,76.95,259118.0,70.5693,70.6244,70.5602,70.606,259118.0
2022-04-21 15:00:00,76.95,77.0,76.95,77.0,273812.0,70.606,70.6519,70.606,70.6519,273812.0
2022-04-21 15:30:00,76.99,77.01,76.97,76.98,260318.0,70.6427,70.6611,70.6244,70.6336,260318.0
2022-04-22 09:30:00,76.82,76.92,76.8,76.9,432321.0,70.4868,70.5785,70.4684,70.5602,432321.0
2022-04-22 10:00:00,76.89,76.98,76.89,76.94,371844.0,70.551,70.6336,70.551,70.5969,371844.0
2022-04-22 10:30:00,76.95,76.97,76.92,76.95,338624.0,70.606,70.6244,70.5785,70.606,338624.0
2022-04-22 11:00:00,76.95,76.96,76.9,76.91,237511.0,70.606,70.6152,70.5602,70.5693,237511.0
2022-04-22 11:30:00,76.92,76.94,76.9,76.93,309975.0,70.5785,70.5969,70.5602,70.5877,309975.0
2022-04-22 12:00:00,76.93,76.95,76.92,76.93,217067.0,70.5877,70.606,70.5785,70.5877,217067.0
2022-04-22 12:30:00,76.94,76.95,76.93,76.95,128373.0,70.5969,70.606,70.5877,70.606,128373.0
2022-04-22 13:00:00,76.94,76.97,76.93,76.95,288384.0,70.5969,70.6244,70.5877,70.606,288384.0
2022-04-22 13:30:00,76.95,76.97,76.94,76.95,153878.0,70.606,70.6244,70.5969,70.606,153878.0
2022-04-22 14:00:00,76.94,76.96,76.93,76.96,174932.0,70.5969,70.6152,70.5877,70.6152,174932.0
2022-04-22 14:30:00,76.96,76.98,76.94,76.97,184671.0,70.6152,70.6336,70.5969,70.6244,184671.0
2022-04-22 15:00:00,76.97,77.04,76.97,77.0,486956.0,70.6244,70.6886,70.6244,70.6519,486956.0
2022-04-22 15:30:00,77.01,77.03,76.97,77.0,341846.0,70.6611,70.6795,70.6244,70.6519,341846.0
2022-04-25 09:30:00,77.2,77.28,77.16,77.26,292449.0,70.8354,70.9088,70.7987,70.8905,292449.0
2022-04-25 10:00:00,77.26,77.33,77.26,77.28,258628.0,70.8905,70.9547,70.8905,70.9088,258628.0
2022-04-25 10:30:00,77.27,77.33,77.26,77.33,193819.0,70.8997,70.9547,70.8905,70.9547,193819.0
2022-04-25 11:00:00,77.33,77.36,77.31,77.33,426926.0,70.9547,70.9822,70.9364,70.9547,426926.0
2022-04-25 11:30:00,77.33,77.35,77.32,77.32,251235.0,70.9547,70.9731,70.9455,70.9455,251235.0
2022-04-25 12:00:00,77.32,77.34,77.28,77.29,351292.0,70.9455,70.9639,70.9088,70.918,351292.0
2022-04-25 12:30:00,77.29,77.3,77.26,77.27,204153.0,70.918,70.9272,70.8905,70.8997,204153.0
2022-04-25 13:00:00,77.28,77.28,77.24,77.26,190332.0,70.9088,70.9088,70.8721,70.8905,190332.0
2022-04-25 13:30:00,77.24,77.26,77.24,77.24,242641.0,70.8721,70.8905,70.8721,70.8721,242641.0
2022-04-25 14:00:00,77.25,77.25,77.23,77.24,261970.0,70.8813,70.8813,70.863,70.8721,261970.0
2022-04-25 14:30:00,77.25,77.25,77.18,77.19,468183.0,70.8813,70.8813,70.8171,70.8263,468183.0
2022-04-25 15:00:00,77.19,77.24,77.19,77.22,290035.0,70.8263,70.8721,70.8263,70.8538,290035.0
2022-04-25 15:30:00,77.23,77.23,77.18,77.2,467193.0,70.863,70.863,70.8171,70.8354,467193.0
2022-04-26 09:30:00,77.29,77.39,77.29,77.36,383554.0,70.918,71.0098,70.918,70.9822,383554.0
2022-04-26 10:00:00,77.35,77.37,77.31,77.34,254496.0,70.9731,70.9914,70.9364,70.9639,254496.0
2022-04-26 10:30:00,77.34,77.39,77.33,77.37,204001.0,70.9639,71.0098,70.9547,70.9914,204001.0
2022-04-26 11:00:00,77.36,77.4,77.33,77.34,220429.0,70.9822,71.0189,70.9547,70.9639,220429.0
2022-04-26 11:30:00,77.34,77.36,77.33,77.34,329260.0,70.9639,70.9822,70.9547,70.9639,329260.0
2022-04-26 12:00:00,77.34,77.35,77.32,77.33,220280.0,70.9639,70.9731,70.9455,70.9547,220280.0
2022-04-26 12:30:00,77.32,77.33,77.31,77.32,147069.0,70.9455,70.9547,70.9364,70.9455,147069.0
2022-04-26 13:00:00,77.32,77.36,77.32,77.34,302316.0,70.9455,70.9822,70.9455,70.9639,302316.0
2022-04-26 13:30:00,77.35,77.36,77.33,77.33,139163.0,70.9731,70.9822,70.9547,70.9547,139163.0
2022-04-26 14:00:00,77.34,77.36,77.33,77.34,335821.0,70.9639,70.9822,70.9547,70.9639,335821.0
2022-04-26 14:30:00,77.35,77.35,77.31,77.34,242509.0,70.9731,70.9731,70.9364,70.9639,242509.0
2022-04-26 15:00:00,77.34,77.36,77.32,77.36,397150.0,70.9639,70.9822,70.9455,70.9822,397150.0
2022-04-26 15:30:00,77.36,77.39,77.35,77.38,503653.0,70.9822,71.0098,70.9731,71.0006,503653.0
2022-04-27 09:30:00,77.46,77.48,77.37,77.42,394702.0,71.074,71.0924,70.9914,71.0373,394702.0
2022-04-27 10:00:00,77.42,77.44,77.38,77.4,257387.0,71.0373,71.0556,71.0006,71.0189,257387.0
2022-04-27 10:30:00,77.41,77.43,77.38,77.4,197894.0,71.0281,71.0465,71.0006,71.0189,197894.0
2022-04-27 11:00:00,77.39,77.4,77.34,77.35,215763.0,71.0098,71.0189,70.9639,70.9731,215763.0
2022-04-27 11:30:00,77.34,77.37,77.31,77.35,118355.0,70.9639,70.9914,70.9364,70.9731,118355.0
2022-04-27 12:00:00,77.35,77.38,77.35,77.37,286414.0,70.9731,71.0006,70.9731,70.9914,286414.0
2022-04-27 12:30:00,77.37,77.4,77.36,77.38,207163.0,70.9914,71.0189,70.9822,71.0006,207163.0
2022-04-27 13:00:00,77.37,77.39,77.35,77.37,281182.0,70.9914,71.0098,70.9731,70.9914,281182.0
2022-04-27 13:30:00,77.36,77.38,77.36,77.38,270667.0,70.9822,71.0006,70.9822,71.0006,270667.0
2022-04-27 14:00:00,77.38,77.38,77.33,77.34,163409.0,71.0006,71.0006,70.9547,70.9639,163409.0
2022-04-27 14:30:00,77.33,77.36,77.3,77.32,778901.0,70.9547,70.9822,70.9272,70.9455,778901.0
2022-04-27 15:00:00,77.32,77.33,77.28,77.29,834758.0,70.9455,70.9547,70.9088,70.918,834758.0
2022-04-27 15:30:00,77.3,77.3,77.26,77.29,369189.0,70.9272,70.9272,70.8905,70.918,369189.0
2022-04-28 09:30:00,77.28,77.28,77.17,77.17,275104.0,70.9088,70.9088,70.8079,70.8079,275104.0
2022-04-28 10:00:00,77.17,77.22,77.16,77.2,116182.0,70.8079,70.8538,70.7987,70.8354,116182.0
2022-04-28 10:30:00,77.2,77.22,77.17,77.17,133593.0,70.8354,70.8538,70.8079,70.8079,133593.0
2022-04-28 11:00:00,77.16,77.18,77.15,77.18,105709.0,70.7987,70.8171,70.7896,70.8171,105709.0
2022-04-28 11:30:00,77.17,77.18,77.15,77.16,231731.0,70.8079,70.8171,70.7896,70.7987,231731.0
2022-04-28 12:00:00,77.16,77.16,77.1,77.14,210350.0,70.7987,70.7987,70.7437,70.7804,210350.0
2022-04-28 12:30:00,77.14,77.19,77.13,77.17,257188.0,70.7804,70.8263,70.7712,70.8079,257188.0
2022-04-28 13:00:00,77.17,77.2,77.13,77.19,420733.0,70.8079,70.8354,70.7712,70.8263,420733.0
2022-04-28 13:30:00,77.19,77.21,77.17,77.18,159840.0,70.8263,70.8446,70.8079,70.8171,159840.0
2022-04-28 14:00:00,77.19,77.19,77.18,77.18,108784.0,70.8263,70.8263,70.8171,70.8171,108784.0
2022-04-28 14:30:00,77.19,77.19,77.16,77.17,347941.0,70.8263,70.8263,70.7987,70.8079,347941.0
2022-04-28 15:00:00,77.17,77.19,77.17,77.19,1189471.0,70.8079,70.8263,70.8079,70.8263,1189471.0
2022-04-28 15:30:00,77.19,77.21,77.17,77.21,422724.0,70.8263,70.8446,70.8079,70.8446,422724.0
2022-04-29 09:30:00,77.0,77.1,76.98,77.08,221532.0,70.6519,70.7437,70.6336,70.7253,221532.0
2022-04-29 10:00:00,77.08,77.1,77.05,77.07,276672.0,70.7253,70.7437,70.6978,70.7162,276672.0
2022-04-29 10:30:00,77.06,77.11,77.05,77.09,192362.0,70.707,70.7529,70.6978,70.7345,192362.0
2022-04-29 11:00:00,77.08,77.1,77.03,77.05,179550.0,70.7253,70.7437,70.6795,70.6978,179550.0
2022-04-29 11:30:00,77.05,77.07,77.03,77.04,161647.0,70.6978,70.7162,70.6795,70.6886,161647.0
2022-04-29 12:00:00,77.03,77.06,77.02,77.05,123283.0,70.6795,70.707,70.6703,70.6978,123283.0
2022-04-29 12:30:00,77.06,77.07,77.04,77.05,114499.0,70.707,70.7162,70.6886,70.6978,114499.0
2022-04-29 13:00:00,77.04,77.09,77.04,77.06,4123893.0,70.6886,70.7345,70.6886,70.707,4123893.0
2022-04-29 13:30:00,77.07,77.07,77.06,77.06,263165.0,70.7162,70.7162,70.707,70.707,263165.0
2022-04-29 14:00:00,77.06,77.1,77.06,77.09,261886.0,70.707,70.7437,70.707,70.7345,261886.0
2022-04-29 14:30:00,77.09,77.11,77.08,77.09,331749.0,70.7345,70.7529,70.7253,70.7345,331749.0
2022-04-29 15:00:00,77.08,77.09,77.06,77.06,193897.0,70.7253,70.7345,70.707,70.707,193897.0
2022-04-29 15:30:00,77.06,77.07,77.02,77.03,670064.0,70.707,70.7162,70.6703,70.6795,670064.0
2022-05-02 09:30:00,76.9,76.94,76.87,76.89,222429.0,70.6288,70.6655,70.6012,70.6196,222429.0
2022-05-02 10:00:00,76.9,76.93,76.87,76.88,276267.0,70.6288,70.6563,70.6012,70.6104,276267.0
2022-05-02 10:30:00,76.88,76.93,76.87,76.91,247122.0,70.6104,70.6563,70.6012,70.638,247122.0
2022-05-02 11:00:00,76.91,76.92,76.86,76.9,400241.0,70.638,70.6471,70.592,70.6288,400241.0
2022-05-02 11:30:00,76.9,76.9,76.88,76.89,389793.0,70.6288,70.6288,70.6104,70.6196,389793.0
2022-05-02 12:00:00,76.89,76.89,76.86,76.88,343953.0,70.6196,70.6196,70.592,70.6104,343953.0
2022-05-02 12:30:00,76.88,76.89,76.86,76.89,550744.0,70.6104,70.6196,70.592,70.6196,550744.0
2022-05-02 13:00:00,76.89,76.89,76.87,76.89,218103.0,70.6196,70.6196,70.6012,70.6196,218103.0
2022-05-02 13:30:00,76.89,76.91,76.87,76.91,243312.0,70.6196,70.638,70.6012,70.638,243312.0
2022-05-02 14:00:00,76.91,76.92,76.89,76.9,290325.0,70.638,70.6471,70.6196,70.6288,290325.0
2022-05-02 14:30:00,76.9,76.91,76.87,76.87,503918.0,70.6288,70.638,70.6012,70.6012,503918.0
2022-05-02 15:00:00,76.88,76.89,76.86,76.89,338587.0,70.6104,70.6196,70.592,70.6196,338587.0
2022-05-02 15:30:00,76.89,76.91,76.87,76.87,515476.0,70.6196,70.638,70.6012,70.6012,515476.0
2022-05-03 09:30:00,76.87,76.99,76.87,76.98,295922.0,70.6012,70.7114,70.6012,70.7022,295922.0
2022-05-03 10:00:00,76.98,76.99,76.92,76.95,356143.0,70.7022,70.7114,70.6471,70.6747,356143.0
2022-05-03 10:30:00,76.95,76.98,76.93,76.95,233123.0,70.6747,70.7022,70.6563,70.6747,233123.0
2022-05-03 11:00:00,76.95,76.98,76.95,76.95,234196.0,70.6747,70.7022,70.6747,70.6747,234196.0
2022-05-03 11:30:00,76.95,76.97,76.95,76.96,185084.0,70.6747,70.6931,70.6747,70.6839,185084.0
2022-05-03 12:00:00,76.97,76.97,76.91,76.93,258768.0,70.6931,70.6931,70.638,70.6563,258768.0
2022-05-03 12:30:00,76.94,76.95,76.93,76.94,119900.0,70.6655,70.6747,70.6563,70.6655,119900.0
2022-05-03 13:00:00,76.94,76.95,76.91,76.91,330211.0,70.6655,70.6747,70.638,70.638,330211.0
2022-05-03 13:30:00,76.92,76.94,76.91,76.91,648559.0,70.6471,70.6655,70.638,70.638,648559.0
2022-05-03 14:00:00,76.91,76.92,76.87,76.88,280242.0,70.638,70.6471,70.6012,70.6104,280242.0
2022-05-03 14:30:00,76.88,76.88,76.85,76.87,470815.0,70.6104,70.6104,70.5828,70.6012,470815.0
2022-05-03 15:00:00,76.87,76.88,76.85,76.86,568317.0,70.6012,70.6104,70.5828,70.592,568317.0
2022-05-03 15:30:00,76.85,76.86,76.83,76.84,267461.0,70.5828,70.592,70.5645,70.5737,267461.0
2022-05-04 09:30:00,76.82,76.82,76.74,76.77,260592.0,70.5553,70.5553,70.4818,70.5094,260592.0
2022-05-04 10:00:00,76.77,76.78,76.74,76.77,154006.0,70.5094,70.5186,70.4818,70.5094,154006.0
2022-05-04 10:30:00,76.77,76.81,76.76,76.8,198886.0,70.5094,70.5461,70.5002,70.5369,198886.0
2022-05-04 11:00:00,76.8,76.82,76.78,76.79,286011.0,70.5369,70.5553,70.5186,70.5277,286011.0
2022-05-04 11:30:00,76.78,76.81,76.78,76.8,288523.0,70.5186,70.5461,70.5186,70.5369,288523.0
2022-05-04 12:00:00,76.81,76.86,76.8,76.86,1143765.0,70.5461,70.592,70.5369,70.592,1143765.0
2022-05-04 12:30:00,76.86,76.86,76.83,76.85,1983123.0,70.592,70.592,70.5645,70.5828,1983123.0
2022-05-04 13:00:00,76.84,76.86,76.8,76.8,376982.0,70.5737,70.592,70.5369,70.5369,376982.0
2022-05-04 13:30:00,76.8,76.83,76.78,76.83,337754.0,70.5369,70.5645,70.5186,70.5645,337754.0
2022-05-04 14:00:00,76.84,76.93,76.79,76.9,592419.0,70.5737,70.6563,70.5277,70.6288,592419.0
2022-05-04 14:30:00,76.9,77.2,76.74,77.18,2030784.0,70.6288,70.9043,70.4818,70.8859,2030784.0
2022-05-04 15:00:00,77.19,77.2,77.04,77.09,553992.0,70.8951,70.9043,70.7574,70.8033,553992.0
2022-05-04 15:30:00,77.09,77.15,77.08,77.13,317616.0,70.8033,70.8584,70.7941,70.84,317616.0
2022-05-05 09:30:00,76.99,77.05,76.96,76.97,310295.0,70.7114,70.7665,70.6839,70.6931,310295.0
2022-05-05 10:00:00,76.97,76.98,76.93,76.95,313202.0,70.6931,70.7022,70.6563,70.6747,313202.0
2022-05-05 10:30:00,76.95,76.97,76.94,76.96,279712.0,70.6747,70.6931,70.6655,70.6839,279712.0
2022-05-05 11:00:00,76.95,76.96,76.87,76.89,421381.0,70.6747,70.6839,70.6012,70.6196,421381.0
2022-05-05 11:30:00,76.88,76.92,76.86,76.89,209912.0,70.6104,70.6471,70.592,70.6196,209912.0
2022-05-05 12:00:00,76.9,76.9,76.87,76.9,110529.0,70.6288,70.6288,70.6012,70.6288,110529.0
2022-05-05 12:30:00,76.9,76.91,76.87,76.9,187774.0,70.6288,70.638,70.6012,70.6288,187774.0
2022-05-05 13:00:00,76.9,76.92,76.89,76.9,228440.0,70.6288,70.6471,70.6196,70.6288,228440.0
2022-05-05 13:30:00,76.9,76.9,76.87,76.88,230159.0,70.6288,70.6288,70.6012,70.6104,230159.0
2022-05-05 14:00:00,76.89,76.91,76.87,76.9,284909.0,70.6196,70.638,70.6012,70.6288,284909.0
2022-05-05 14:30:00,76.89,76.95,76.89,76.91,476512.0,70.6196,70.6747,70.6196,70.638,476512.0
2022-05-05 15:00:00,76.91,76.95,76.9,76.95,371522.0,70.638,70.6747,70.6288,70.6747,371522.0
2022-05-05 15:30:00,76.94,76.97,76.92,76.96,402419.0,70.6655,70.6931,70.6471,70.6839,402419.0
2022-05-06 09:30:00,76.67,77.0,76.67,76.98,580075.0,70.4175,70.7206,70.4175,70.7022,580075.0
2022-05-06 10:00:00,76.98,77.01,76.95,76.98,347671.0,70.7022,70.7298,70.6747,70.7022,347671.0
2022-05-06 10:30:00,76.98,76.99,76.91,76.94,250340.0,70.7022,70.7114,70.638,70.6655,250340.0
2022-05-06 11:00:00,76.94,76.97,76.91,76.96,182012.0,70.6655,70.6931,70.638,70.6839,182012.0
2022-05-06 11:30:00,76.95,76.98,76.95,76.97,151330.0,70.6747,70.7022,70.6747,70.6931,151330.0
2022-05-06 12:00:00,76.97,76.98,76.96,76.98,111999.0,70.6931,70.7022,70.6839,70.7022,111999.0
2022-05-06 12:30:00,76.98,76.99,76.96,76.96,125920.0,70.7022,70.7114,70.6839,70.6839,125920.0
2022-05-06 13:00:00,76.96,76.97,76.93,76.94,111519.0,70.6839,70.6931,70.6563,70.6655,111519.0
2022-05-06 13:30:00,76.94,76.95,76.91,76.92,326282.0,70.6655,70.6747,70.638,70.6471,326282.0
2022-05-06 14:00:00,76.92,76.94,76.91,76.92,374886.0,70.6471,70.6655,70.638,70.6471,374886.0
2022-05-06 14:30:00,76.93,76.93,76.9,76.9,280851.0,70.6563,70.6563,70.6288,70.6288,280851.0
2022-05-06 15:00:00,76.91,76.92,76.86,76.87,533496.0,70.638,70.6471,70.592,70.6012,533496.0
2022-05-06 15:30:00,76.87,76.89,76.85,76.88,585318.0,70.6012,70.6196,70.5828,70.6104,585318.0
2022-05-09 09:30:00,76.97,77.0,76.97,76.99,200240.0,70.6931,70.7206,70.6931,70.7114,200240.0
2022-05-09 10:00:00,76.98,77.0,76.96,76.97,347948.0,70.7022,70.7206,70.6839,70.6931,347948.0
2022-05-09 10:30:00,76.96,77.03,76.95,77.03,204879.0,70.6839,70.7482,70.6747,70.7482,204879.0
2022-05-09 11:00:00,77.03,77.07,77.02,77.07,166499.0,70.7482,70.7849,70.739,70.7849,166499.0
2022-05-09 11:30:00,77.06,77.07,77.02,77.04,269824.0,70.7757,70.7849,70.739,70.7574,269824.0
2022-05-09 12:00:00,77.03,77.06,77.02,77.05,145332.0,70.7482,70.7757,70.739,70.7665,145332.0
2022-05-09 12:30:00,77.06,77.08,77.05,77.06,137838.0,70.7757,70.7941,70.7665,70.7757,137838.0
2022-05-09 13:00:00,77.06,77.07,77.03,77.03,170738.0,70.7757,70.7849,70.7482,70.7482,170738.0
2022-05-09 13:30:00,77.03,77.05,77.01,77.04,304595.0,70.7482,70.7665,70.7298,70.7574,304595.0
2022-05-09 14:00:00,77.03,77.05,77.03,77.04,270152.0,70.7482,70.7665,70.7482,70.7574,270152.0
2022-05-09 14:30:00,77.04,77.05,77.03,77.05,361227.0,70.7574,70.7665,70.7482,70.7665,361227.0
2022-05-09 15:00:00,77.04,77.1,77.04,77.09,387507.0,70.7574,70.8125,70.7574,70.8033,387507.0
2022-05-09 15:30:00,77.09,77.13,77.09,77.1,397927.0,70.8033,70.84,70.8033,70.8125,397927.0
2022-05-10 09:30:00,77.17,77.23,77.1,77.2,346713.0,70.8767,70.9319,70.8125,70.9043,346713.0
2022-05-10 10:00:00,77.2,77.22,77.17,77.2,238915.0,70.9043,70.9227,70.8767,70.9043,238915.0
2022-05-10 10:30:00,77.21,77.21,77.14,77.16,270138.0,70.9135,70.9135,70.8492,70.8676,270138.0
2022-05-10 11:00:00,77.16,77.21,77.11,77.16,4020730.0,70.8676,70.9135,70.8216,70.8676,4020730.0
2022-05-10 11:30:00,77.16,77.21,77.15,77.19,7868037.0,70.8676,70.9135,70.8584,70.8951,7868037.0
2022-05-10 12:00:00,77.18,77.23,77.18,77.19,330597.0,70.8859,70.9319,70.8859,70.8951,330597.0
2022-05-10 12:30:00,77.18,77.22,77.18,77.19,1206819.0,70.8859,70.9227,70.8859,70.8951,1206819.0
2022-05-10 13:00:00,77.2,77.21,77.16,77.17,769377.0,70.9043,70.9135,70.8676,70.8767,769377.0
2022-05-10 13:30:00,77.17,77.19,77.17,77.18,554159.0,70.8767,70.8951,70.8767,70.8859,554159.0
2022-05-10 14:00:00,77.17,77.21,77.17,77.21,1208435.0,70.8767,70.9135,70.8767,70.9135,1208435.0
2022-05-10 14:30:00,77.21,77.21,77.16,77.17,4248161.0,70.9135,70.9135,70.8676,70.8767,4248161.0
2022-05-10 15:00:00,77.17,77.19,77.16,77.19,736899.0,70.8767,70.8951,70.8676,70.8951,736899.0
2022-05-10 15:30:00,77.19,77.19,77.15,77.15,1314633.0,70.8951,70.8951,70.8584,70.8584,1314633.0
2022-05-11 09:30:00,76.86,77.13,76.86,77.05,713557.0,70.592,70.84,70.592,70.7665,713557.0
2022-05-11 10:00:00,77.06,77.07,77.01,77.04,414308.0,70.7757,70.7849,70.7298,70.7574,414308.0
2022-05-11 10:30:00,77.03,77.08,77.03,77.06,662920.0,70.7482,70.7941,70.7482,70.7757,662920.0
2022-05-11 11:00:00,77.06,77.07,77.03,77.07,2792313.0,70.7757,70.7849,70.7482,70.7849,2792313.0
2022-05-11 11:30:00,77.06,77.15,77.06,77.1,1929046.0,70.7757,70.8584,70.7757,70.8125,1929046.0
2022-05-11 12:00:00,77.11,77.17,77.1,77.17,414655.0,70.8216,70.8767,70.8125,70.8767,414655.0
2022-05-11 12:30:00,77.16,77.17,77.13,77.16,555881.0,70.8676,70.8767,70.84,70.8676,555881.0
2022-05-11 13:00:00,77.16,77.19,77.11,77.16,843210.0,70.8676,70.8951,70.8216,70.8676,843210.0
2022-05-11 13:30:00,77.17,77.19,77.14,77.19,237541.0,70.8767,70.8951,70.8492,70.8951,237541.0
2022-05-11 14:00:00,77.19,77.22,77.15,77.16,402615.0,70.8951,70.9227,70.8584,70.8676,402615.0
2022-05-11 14:30:00,77.17,77.19,77.14,77.18,309040.0,70.8767,70.8951,70.8492,70.8859,309040.0
2022-05-11 15:00:00,77.19,77.19,77.16,77.16,230637.0,70.8951,70.8951,70.8676,70.8676,230637.0
2022-05-11 15:30:00,77.16,77.17,77.14,77.15,591124.0,70.8676,70.8767,70.8492,70.8584,591124.0
2022-05-12 09:30:00,77.25,77.31,77.25,77.26,232910.0,70.9502,71.0053,70.9502,70.9594,232910.0
2022-05-12 10:00:00,77.26,77.28,77.24,77.24,187392.0,70.9594,70.9778,70.941,70.941,187392.0
2022-05-12 10:30:00,77.25,77.26,77.23,77.25,211711.0,70.9502,70.9594,70.9319,70.9502,211711.0
2022-05-12 11:00:00,77.26,77.27,77.23,77.26,253267.0,70.9594,70.9686,70.9319,70.9594,253267.0
2022-05-12 11:30:00,77.25,77.29,77.25,77.28,155460.0,70.9502,70.987,70.9502,70.9778,155460.0
2022-05-12 12:00:00,77.29,77.29,77.25,77.27,169269.0,70.987,70.987,70.9502,70.9686,169269.0
2022-05-12 12:30:00,77.27,77.27,77.25,77.26,200919.0,70.9686,70.9686,70.9502,70.9594,200919.0
2022-05-12 13:00:00,77.26,77.3,77.25,77.3,198413.0,70.9594,70.9961,70.9502,70.9961,198413.0
2022-05-12 13:30:00,77.3,77.34,77.29,77.34,212269.0,70.9961,71.0329,70.987,71.0329,212269.0
2022-05-12 14:00:00,77.34,77.35,77.32,77.34,233861.0,71.0329,71.0421,71.0145,71.0329,233861.0
2022-05-12 14:30:00,77.34,77.37,77.34,77.36,745570.0,71.0329,71.0604,71.0329,71.0513,745570.0
2022-05-12 15:00:00,77.36,77.37,77.31,77.32,229021.0,71.0513,71.0604,71.0053,71.0145,229021.0
2022-05-12 15:30:00,77.32,77.33,77.28,77.28,317754.0,71.0145,71.0237,70.9778,70.9778,317754.0
2022-05-13 09:30:00,77.22,77.24,77.15,77.16,3998304.0,70.9227,70.941,70.8584,70.8676,3998304.0
2022-05-13 10:00:00,77.16,77.2,77.16,77.19,196847.0,70.8676,70.9043,70.8676,70.8951,196847.0
2022-05-13 10:30:00,77.19,77.22,77.18,77.22,188140.0,70.8951,70.9227,70.8859,70.9227,188140.0
2022-05-13 11:00:00,77.22,77.25,77.21,77.23,121564.0,70.9227,70.9502,70.9135,70.9319,121564.0
2022-05-13 11:30:00,77.23,77.25,77.22,77.22,134163.0,70.9319,70.9502,70.9227,70.9227,134163.0
2022-05-13 12:00:00,77.23,77.23,77.18,77.2,87564.0,70.9319,70.9319,70.8859,70.9043,87564.0
2022-05-13 12:30:00,77.2,77.21,77.18,77.2,100872.0,70.9043,70.9135,70.8859,70.9043,100872.0
2022-05-13 13:00:00,77.2,77.2,77.17,77.18,115106.0,70.9043,70.9043,70.8767,70.8859,115106.0
2022-05-13 13:30:00,77.19,77.19,77.17,77.19,324082.0,70.8951,70.8951,70.8767,70.8951,324082.0
2022-05-13 14:00:00,77.18,77.2,77.18,77.2,610797.0,70.8859,70.9043,70.8859,70.9043,610797.0
2022-05-13 14:30:00,77.2,77.21,77.19,77.21,357267.0,70.9043,70.9135,70.8951,70.9135,357267.0
2022-05-13 15:00:00,77.22,77.22,77.2,77.21,246004.0,70.9227,70.9227,70.9043,70.9135,246004.0
2022-05-13 15:30:00,77.21,77.23,77.21,77.23,276772.0,70.9135,70.9319,70.9135,70.9319,276772.0
2022-05-16 09:30:00,77.22,77.32,77.22,77.31,361101.0,70.9227,71.0145,70.9227,71.0053,361101.0
2022-05-16 10:00:00,77.31,77.31,77.29,77.29,112591.0,71.0053,71.0053,70.987,70.987,112591.0
2022-05-16 10:30:00,77.29,77.35,77.29,77.34,231010.0,70.987,71.0421,70.987,71.0329,231010.0
2022-05-16 11:00:00,77.35,77.35,77.32,77.33,546179.0,71.0421,71.0421,71.0145,71.0237,546179.0
2022-05-16 11:30:00,77.32,77.35,77.32,77.34,199290.0,71.0145,71.0421,71.0145,71.0329,199290.0
2022-05-16 12:00:00,77.33,77.34,77.3,77.31,140508.0,71.0237,71.0329,70.9961,71.0053,140508.0
2022-05-16 12:30:00,77.31,77.33,77.3,77.33,87760.0,71.0053,71.0237,70.9961,71.0237,87760.0
2022-05-16 13:00:00,77.33,77.33,77.3,77.31,164853.0,71.0237,71.0237,70.9961,71.0053,164853.0
2022-05-16 13:30:00,77.31,77.31,77.29,77.3,85116.0,71.0053,71.0053,70.987,70.9961,85116.0
2022-05-16 14:00:00,77.3,77.3,77.28,77.29,306852.0,70.9961,70.9961,70.9778,70.987,306852.0
2022-05-16 14:30:00,77.29,77.33,77.28,77.32,285488.0,70.987,71.0237,70.9778,71.0145,285488.0
2022-05-16 15:00:00,77.33,77.34,77.31,77.31,236467.0,71.0237,71.0329,71.0053,71.0053,236467.0
2022-05-16 15:30:00,77.31,77.32,77.29,77.31,368822.0,71.0053,71.0145,70.987,71.0053,368822.0
2022-05-17 09:30:00,77.14,77.15,77.1,77.13,258431.0,70.8492,70.8584,70.8125,70.84,258431.0
2022-05-17 10:00:00,77.13,77.17,77.12,77.17,208509.0,70.84,70.8767,70.8308,70.8767,208509.0
2022-05-17 10:30:00,77.17,77.2,77.16,77.17,363119.0,70.8767,70.9043,70.8676,70.8767,363119.0
2022-05-17 11:00:00,77.17,77.18,77.14,77.16,314807.0,70.8767,70.8859,70.8492,70.8676,314807.0
2022-05-17 11:30:00,77.16,77.16,77.15,77.16,280386.0,70.8676,70.8676,70.8584,70.8676,280386.0
2022-05-17 12:00:00,77.16,77.16,77.13,77.15,255207.0,70.8676,70.8676,70.84,70.8584,255207.0
2022-05-17 12:30:00,77.15,77.15,77.12,77.13,285347.0,70.8584,70.8584,70.8308,70.84,285347.0
2022-05-17 13:00:00,77.13,77.17,77.12,77.15,474186.0,70.84,70.8767,70.8308,70.8584,474186.0
2022-05-17 13:30:00,77.16,77.16,77.11,77.14,642550.0,70.8676,70.8676,70.8216,70.8492,642550.0
2022-05-17 14:00:00,77.13,77.15,77.08,77.12,386033.0,70.84,70.8584,70.7941,70.8308,386033.0
2022-05-17 14:30:00,77.11,77.14,77.08,77.12,297499.0,70.8216,70.8492,70.7941,70.8308,297499.0
2022-05-17 15:00:00,77.12,77.12,77.09,77.1,191631.0,70.8308,70.8308,70.8033,70.8125,191631.0
2022-05-17 15:30:00,77.09,77.12,77.08,77.1,405747.0,70.8033,70.8308,70.7941,70.8125,405747.0
2022-05-18 09:30:00,77.03,77.07,77.0,77.06,328988.0,70.7482,70.7849,70.7206,70.7757,328988.0
2022-05-18 10:00:00,77.06,77.08,77.05,77.08,137377.0,70.7757,70.7941,70.7665,70.7941,137377.0
2022-05-18 10:30:00,77.08,77.13,77.07,77.11,204438.0,70.7941,70.84,70.7849,70.8216,204438.0
2022-05-18 11:00:00,77.11,77.14,77.1,77.14,135032.0,70.8216,70.8492,70.8125,70.8492,135032.0
2022-05-18 11:30:00,77.14,77.14,77.1,77.12,161414.0,70.8492,70.8492,70.8125,70.8308,161414.0
2022-05-18 12:00:00,77.11,77.14,77.09,77.13,146582.0,70.8216,70.8492,70.8033,70.84,146582.0
2022-05-18 12:30:00,77.13,77.15,77.12,77.12,159945.0,70.84,70.8584,70.8308,70.8308,159945.0
2022-05-18 13:00:00,77.12,77.15,77.12,77.15,131300.0,70.8308,70.8584,70.8308,70.8584,131300.0
2022-05-18 13:30:00,77.15,77.16,77.13,77.16,210925.0,70.8584,70.8676,70.84,70.8676,210925.0
2022-05-18 14:00:00,77.16,77.16,77.12,77.13,287817.0,70.8676,70.8676,70.8308,70.84,287817.0
2022-05-18 14:30:00,77.13,77.14,77.12,77.13,203162.0,70.84,70.8492,70.8308,70.84,203162.0
2022-05-18 15:00:00,77.13,77.13,77.1,77.12,224646.0,70.84,70.84,70.8125,70.8308,224646.0
2022-05-18 15:30:00,77.12,77.13,77.09,77.1,214638.0,70.8308,70.84,70.8033,70.8125,214638.0
2022-05-19 09:30:00,77.32,77.33,77.26,77.3,154878.0,71.0145,71.0237,70.9594,70.9961,154878.0
2022-05-19 10:00:00,77.3,77.3,77.25,77.25,205346.0,70.9961,70.9961,70.9502,70.9502,205346.0
2022-05-19 10:30:00,77.25,77.3,77.25,77.29,220578.0,70.9502,70.9961,70.9502,70.987,220578.0
2022-05-19 11:00:00,77.3,77.3,77.26,77.3,130152.0,70.9961,70.9961,70.9594,70.9961,130152.0
2022-05-19 11:30:00,77.3,77.3,77.23,77.26,163047.0,70.9961,70.9961,70.9319,70.9594,163047.0
2022-05-19 12:00:00,77.25,77.27,77.23,77.25,106839.0,70.9502,70.9686,70.9319,70.9502,106839.0
2022-05-19 12:30:00,77.25,77.27,77.24,77.26,114387.0,70.9502,70.9686,70.941,70.9594,114387.0
2022-05-19 13:00:00,77.26,77.28,77.25,77.27,127124.0,70.9594,70.9778,70.9502,70.9686,127124.0
2022-05-19 13:30:00,77.27,77.28,77.25,77.27,141253.0,70.9686,70.9778,70.9502,70.9686,141253.0
2022-05-19 14:00:00,77.26,77.28,77.25,77.26,208593.0,70.9594,70.9778,70.9502,70.9594,208593.0
2022-05-19 14:30:00,77.26,77.26,77.24,77.26,143368.0,70.9594,70.9594,70.941,70.9594,143368.0
2022-05-19 15:00:00,77.26,77.26,77.23,77.23,228754.0,70.9594,70.9594,70.9319,70.9319,228754.0
2022-05-19 15:30:00,77.24,77.25,77.23,77.24,307715.0,70.941,70.9502,70.9319,70.941,307715.0
2022-05-20 09:30:00,77.31,77.31,77.24,77.24,202641.0,71.0053,71.0053,70.941,70.941,202641.0
2022-05-20 10:00:00,77.25,77.29,77.24,77.28,163830.0,70.9502,70.987,70.941,70.9778,163830.0
2022-05-20 10:30:00,77.28,77.3,77.27,77.3,135004.0,70.9778,70.9961,70.9686,70.9961,135004.0
2022-05-20 11:00:00,77.29,77.31,77.28,77.31,95752.0,70.987,71.0053,70.9778,71.0053,95752.0
2022-05-20 11:30:00,77.31,77.32,77.29,77.31,124882.0,71.0053,71.0145,70.987,71.0053,124882.0
2022-05-20 12:00:00,77.31,77.34,77.3,77.33,104469.0,71.0053,71.0329,70.9961,71.0237,104469.0
2022-05-20 12:30:00,77.33,77.36,77.32,77.33,104636.0,71.0237,71.0513,71.0145,71.0237,104636.0
2022-05-20 13:00:00,77.34,77.37,77.33,77.35,195195.0,71.0329,71.0604,71.0237,71.0421,195195.0
2022-05-20 13:30:00,77.36,77.36,77.32,77.34,122244.0,71.0513,71.0513,71.0145,71.0329,122244.0
2022-05-20 14:00:00,77.34,77.35,77.33,77.34,482456.0,71.0329,71.0421,71.0237,71.0329,482456.0
2022-05-20 14:30:00,77.34,77.35,77.33,77.34,227056.0,71.0329,71.0421,71.0237,71.0329,227056.0
2022-05-20 15:00:00,77.33,77.35,77.33,77.35,365199.0,71.0237,71.0421,71.0237,71.0421,365199.0
2022-05-20 15:30:00,77.34,77.35,77.34,77.34,225250.0,71.0329,71.0421,71.0329,71.0329,225250.0
2022-05-23 09:30:00,77.34,77.36,77.3,77.31,391365.0,71.0329,71.0513,70.9961,71.0053,391365.0
2022-05-23 10:00:00,77.31,77.33,77.3,77.32,102328.0,71.0053,71.0237,70.9961,71.0145,102328.0
2022-05-23 10:30:00,77.31,77.32,77.29,77.29,161142.0,71.0053,71.0145,70.987,70.987,161142.0
2022-05-23 11:00:00,77.3,77.3,77.26,77.27,145547.0,70.9961,70.9961,70.9594,70.9686,145547.0
2022-05-23 11:30:00,77.27,77.27,77.24,77.26,567371.0,70.9686,70.9686,70.941,70.9594,567371.0
2022-05-23 12:00:00,77.26,77.26,77.23,77.25,115558.0,70.9594,70.9594,70.9319,70.9502,115558.0
2022-05-23 12:30:00,77.25,77.25,77.23,77.24,103739.0,70.9502,70.9502,70.9319,70.941,103739.0
2022-05-23 13:00:00,77.24,77.26,77.24,77.26,101751.0,70.941,70.9594,70.941,70.9594,101751.0
2022-05-23 13:30:00,77.26,77.26,77.23,77.23,139030.0,70.9594,70.9594,70.9319,70.9319,139030.0
2022-05-23 14:00:00,77.23,77.25,77.23,77.23,252873.0,70.9319,70.9502,70.9319,70.9319,252873.0
2022-05-23 14:30:00,77.23,77.25,77.23,77.25,225775.0,70.9319,70.9502,70.9319,70.9502,225775.0
2022-05-23 15:00:00,77.24,77.25,77.23,77.23,177954.0,70.941,70.9502,70.9319,70.9319,177954.0
2022-05-23 15:30:00,77.23,77.26,77.23,77.26,240463.0,70.9319,70.9594,70.9319,70.9594,240463.0
2022-05-24 09:30:00,77.28,77.45,77.28,77.44,308601.0,70.9778,71.1339,70.9778,71.1247,308601.0
2022-05-24 10:00:00,77.45,77.54,77.44,77.52,1065169.0,71.1339,71.2166,71.1247,71.1982,1065169.0
2022-05-24 10:30:00,77.52,77.55,77.5,77.54,129999.0,71.1982,71.2258,71.1798,71.2166,129999.0
2022-05-24 11:00:00,77.54,77.55,77.52,77.53,172481.0,71.2166,71.2258,71.1982,71.2074,172481.0
2022-05-24 11:30:00,77.53,77.56,77.53,77.54,116523.0,71.2074,71.2349,71.2074,71.2166,116523.0
2022-05-24 12:00:00,77.53,77.54,77.5,77.52,107660.0,71.2074,71.2166,71.1798,71.1982,107660.0
2022-05-24 12:30:00,77.52,77.56,77.52,77.54,67584.0,71.1982,71.2349,71.1982,71.2166,67584.0
2022-05-24 13:00:00,77.55,77.55,77.53,77.54,170921.0,71.2258,71.2258,71.2074,71.2166,170921.0
2022-05-24 13:30:00,77.54,77.56,77.53,77.54,186085.0,71.2166,71.2349,71.2074,71.2166,186085.0
2022-05-24 14:00:00,77.54,77.55,77.53,77.54,541721.0,71.2166,71.2258,71.2074,71.2166,541721.0
2022-05-24 14:30:00,77.53,77.55,77.53,77.55,350666.0,71.2074,71.2258,71.2074,71.2258,350666.0
2022-05-24 15:00:00,77.55,77.55,77.53,77.54,250192.0,71.2258,71.2258,71.2074,71.2166,250192.0
2022-05-24 15:30:00,77.54,77.56,77.53,77.55,477910.0,71.2166,71.2349,71.2074,71.2258,477910.0
2022-05-25 09:30:00,77.57,77.69,77.57,77.62,172259.0,71.2441,71.3543,71.2441,71.2901,172259.0
2022-05-25 10:00:00,77.62,77.63,77.6,77.63,308105.0,71.2901,71.2992,71.2717,71.2992,308105.0
2022-05-25 10:30:00,77.63,77.64,77.61,77.63,116298.0,71.2992,71.3084,71.2809,71.2992,116298.0
2022-05-25 11:00:00,77.63,77.65,77.63,77.63,134685.0,71.2992,71.3176,71.2992,71.2992,134685.0
2022-05-25 11:30:00,77.64,77.64,77.63,77.64,157188.0,71.3084,71.3084,71.2992,71.3084,157188.0
2022-05-25 12:00:00,77.64,77.64,77.62,77.64,128781.0,71.3084,71.3084,71.2901,71.3084,128781.0
2022-05-25 12:30:00,77.64,77.64,77.61,77.61,88126.0,71.3084,71.3084,71.2809,71.2809,88126.0
2022-05-25 13:00:00,77.6,77.62,77.58,77.6,1130399.0,71.2717,71.2901,71.2533,71.2717,1130399.0
2022-05-25 13:30:00,77.6,77.62,77.6,77.62,238871.0,71.2717,71.2901,71.2717,71.2901,238871.0
2022-05-25 14:00:00,77.62,77.67,77.59,77.62,321177.0,71.2901,71.336,71.2625,71.2901,321177.0
2022-05-25 14:30:00,77.62,77.65,77.6,77.65,188538.0,71.2901,71.3176,71.2717,71.3176,188538.0
2022-05-25 15:00:00,77.65,77.65,77.62,77.65,203056.0,71.3176,71.3176,71.2901,71.3176,203056.0
2022-05-25 15:30:00,77.65,77.66,77.64,77.66,330113.0,71.3176,71.3268,71.3084,71.3268,330113.0
2022-05-26 09:30:00,77.62,77.78,77.62,77.75,338163.0,71.2901,71.437,71.2901,71.4094,338163.0
2022-05-26 10:00:00,77.75,77.77,77.75,77.76,299356.0,71.4094,71.4278,71.4094,71.4186,299356.0
2022-05-26 10:30:00,77.76,77.77,77.72,77.72,165559.0,71.4186,71.4278,71.3819,71.3819,165559.0
2022-05-26 11:00:00,77.72,77.73,77.67,77.69,176362.0,71.3819,71.3911,71.336,71.3543,176362.0
2022-05-26 11:30:00,77.68,77.7,77.67,77.69,135290.0,71.3452,71.3635,71.336,71.3543,135290.0
2022-05-26 12:00:00,77.69,77.7,77.67,77.67,317437.0,71.3543,71.3635,71.336,71.336,317437.0
2022-05-26 12:30:00,77.67,77.68,77.64,77.66,122708.0,71.336,71.3452,71.3084,71.3268,122708.0
2022-05-26 13:00:00,77.66,77.71,77.65,77.7,222658.0,71.3268,71.3727,71.3176,71.3635,222658.0
2022-05-26 13:30:00,77.69,77.7,77.67,77.67,188111.0,71.3543,71.3635,71.336,71.336,188111.0
2022-05-26 14:00:00,77.67,77.68,77.65,77.65,218855.0,71.336,71.3452,71.3176,71.3176,218855.0
2022-05-26 14:30:00,77.66,77.68,77.64,77.68,513664.0,71.3268,71.3452,71.3084,71.3452,513664.0
2022-05-26 15:00:00,77.68,77.68,77.67,77.68,385276.0,71.3452,71.3452,71.336,71.3452,385276.0
2022-05-26 15:30:00,77.68,77.69,77.67,77.69,1028900.0,71.3452,71.3543,71.336,71.3543,1028900.0
2022-05-27 09:30:00,77.71,77.74,77.68,77.73,183703.0,71.3727,71.4003,71.3452,71.3911,183703.0
2022-05-27 10:00:00,77.73,77.74,77.72,77.73,82836.0,71.3911,71.4003,71.3819,71.3911,82836.0
2022-05-27 10:30:00,77.73,77.74,77.68,77.7,129287.0,71.3911,71.4003,71.3452,71.3635,129287.0
2022-05-27 11:00:00,77.7,77.7,77.67,77.69,221341.0,71.3635,71.3635,71.336,71.3543,221341.0
2022-05-27 11:30:00,77.69,77.71,77.69,77.69,166283.0,71.3543,71.3727,71.3543,71.3543,166283.0
2022-05-27 12:00:00,77.69,77.7,77.68,77.69,352868.0,71.3543,71.3635,71.3452,71.3543,352868.0
2022-05-27 12:30:00,77.69,77.7,77.67,77.68,629589.0,71.3543,71.3635,71.336,71.3452,629589.0
2022-05-27 13:00:00,77.68,77.69,77.68,77.69,143758.0,71.3452,71.3543,71.3452,71.3543,143758.0
2022-05-27 13:30:00,77.69,77.72,77.68,77.71,268104.0,71.3543,71.3819,71.3452,71.3727,268104.0
2022-05-27 14:00:00,77.72,77.72,77.69,77.7,497143.0,71.3819,71.3819,71.3543,71.3635,497143.0
2022-05-27 14:30:00,77.71,77.72,77.69,77.72,141677.0,71.3727,71.3819,71.3543,71.3819,141677.0
2022-05-27 15:00:00,77.72,77.74,77.71,77.73,197780.0,71.3819,71.4003,71.3727,71.3911,197780.0
2022-05-27 15:30:00,77.73,77.75,77.73,77.75,191012.0,71.3911,71.4094,71.3911,71.4094,191012.0
2022-05-31 09:30:00,77.56,77.62,77.47,77.48,294854.0,71.2349,71.2901,71.1523,71.1615,294854.0
2022-05-31 10:00:00,77.48,77.49,77.46,77.48,119780.0,71.1615,71.1707,71.1431,71.1615,119780.0
2022-05-31 10:30:00,77.48,77.51,77.47,77.5,207863.0,71.1615,71.189,71.1523,71.1798,207863.0
2022-05-31 11:00:00,77.49,77.52,77.49,77.51,205067.0,71.1707,71.1982,71.1707,71.189,205067.0
2022-05-31 11:30:00,77.5,77.54,77.5,77.54,159223.0,71.1798,71.2166,71.1798,71.2166,159223.0
2022-05-31 12:00:00,77.53,77.54,77.52,77.54,83746.0,71.2074,71.2166,71.1982,71.2166,83746.0
2022-05-31 12:30:00,77.54,77.55,77.53,77.54,108944.0,71.2166,71.2258,71.2074,71.2166,108944.0
2022-05-31 13:00:00,77.55,77.55,77.53,77.55,86519.0,71.2258,71.2258,71.2074,71.2258,86519.0
2022-05-31 13:30:00,77.55,77.55,77.53,77.54,153431.0,71.2258,71.2258,71.2074,71.2166,153431.0
2022-05-31 14:00:00,77.54,77.56,77.53,77.56,261673.0,71.2166,71.2349,71.2074,71.2349,261673.0
2022-05-31 14:30:00,77.56,77.56,77.53,77.54,149700.0,71.2349,71.2349,71.2074,71.2166,149700.0
2022-05-31 15:00:00,77.55,77.55,77.53,77.55,229692.0,71.2258,71.2258,71.2074,71.2258,229692.0
2022-05-31 15:30:00,77.55,77.56,77.51,77.54,396066.0,71.2258,71.2349,71.189,71.2166,396066.0
2022-06-01 09:30:00,77.41,77.42,77.35,77.41,205474.0,71.1728,71.182,71.1177,71.1728,205474.0
2022-06-01 10:00:00,77.4,77.4,77.21,77.21,230103.0,71.1636,71.1636,70.9889,70.9889,230103.0
2022-06-01 10:30:00,77.22,77.25,77.21,77.24,104741.0,70.9981,71.0257,70.9889,71.0165,104741.0
2022-06-01 11:00:00,77.23,77.24,77.19,77.19,82522.0,71.0073,71.0165,70.9705,70.9705,82522.0
2022-06-01 11:30:00,77.2,77.21,77.18,77.2,212770.0,70.9797,70.9889,70.9614,70.9797,212770.0
2022-06-01 12:00:00,77.2,77.22,77.2,77.2,106401.0,70.9797,70.9981,70.9797,70.9797,106401.0
2022-06-01 12:30:00,77.2,77.21,77.19,77.2,113160.0,70.9797,70.9889,70.9705,70.9797,113160.0
2022-06-01 13:00:00,77.21,77.22,77.2,77.21,169745.0,70.9889,70.9981,70.9797,70.9889,169745.0
2022-06-01 13:30:00,77.2,77.21,77.2,77.21,112093.0,70.9797,70.9889,70.9797,70.9889,112093.0
2022-06-01 14:00:00,77.2,77.21,77.19,77.19,101108.0,70.9797,70.9889,70.9705,70.9705,101108.0
2022-06-01 14:30:00,77.2,77.23,77.19,77.21,217993.0,70.9797,71.0073,70.9705,70.9889,217993.0
2022-06-01 15:00:00,77.22,77.22,77.19,77.21,82425.0,70.9981,70.9981,70.9705,70.9889,82425.0
2022-06-01 15:30:00,77.21,77.23,77.2,77.23,236776.0,70.9889,71.0073,70.9797,71.0073,236776.0
2022-06-02 09:30:00,77.34,77.34,77.2,77.21,116811.0,71.1085,71.1085,70.9797,70.9889,116811.0
2022-06-02 10:00:00,77.21,77.22,77.17,77.19,153032.0,70.9889,70.9981,70.9522,70.9705,153032.0
2022-06-02 10:30:00,77.18,77.25,77.18,77.24,177317.0,70.9614,71.0257,70.9614,71.0165,177317.0
2022-06-02 11:00:00,77.23,77.26,77.23,77.23,87533.0,71.0073,71.0349,71.0073,71.0073,87533.0
2022-06-02 11:30:00,77.23,77.24,77.21,77.23,116356.0,71.0073,71.0165,70.9889,71.0073,116356.0
2022-06-02 12:00:00,77.22,77.25,77.22,77.24,461118.0,70.9981,71.0257,70.9981,71.0165,461118.0
2022-06-02 12:30:00,77.24,77.25,77.23,77.25,93240.0,71.0165,71.0257,71.0073,71.0257,93240.0
2022-06-02 13:00:00,77.26,77.26,77.25,77.26,97683.0,71.0349,71.0349,71.0257,71.0349,97683.0
2022-06-02 13:30:00,77.26,77.26,77.25,77.25,201229.0,71.0349,71.0349,71.0257,71.0257,201229.0
2022-06-02 14:00:00,77.26,77.26,77.25,77.25,260964.0,71.0349,71.0349,71.0257,71.0257,260964.0
2022-06-02 14:30:00,77.26,77.26,77.24,77.25,158730.0,71.0349,71.0349,71.0165,71.0257,158730.0
2022-06-02 15:00:00,77.25,77.25,77.23,77.24,211901.0,71.0257,71.0257,71.0073,71.0165,211901.0
2022-06-02 15:30:00,77.24,77.25,77.23,77.25,367427.0,71.0165,71.0257,71.0073,71.0257,367427.0
2022-06-03 09:30:00,77.16,77.19,77.15,77.17,165630.0,70.943,70.9705,70.9338,70.9522,165630.0
2022-06-03 10:00:00,77.17,77.2,77.16,77.2,186688.0,70.9522,70.9797,70.943,70.9797,186688.0
2022-06-03 10:30:00,77.19,77.21,77.17,77.17,80709.0,70.9705,70.9889,70.9522,70.9522,80709.0
2022-06-03 11:00:00,77.18,77.19,77.17,77.18,227605.0,70.9614,70.9705,70.9522,70.9614,227605.0
2022-06-03 11:30:00,77.19,77.2,77.16,77.17,87816.0,70.9705,70.9797,70.943,70.9522,87816.0
2022-06-03 12:00:00,77.17,77.2,77.16,77.19,114701.0,70.9522,70.9797,70.943,70.9705,114701.0
2022-06-03 12:30:00,77.19,77.2,77.19,77.2,44548.0,70.9705,70.9797,70.9705,70.9797,44548.0
2022-06-03 13:00:00,77.2,77.2,77.19,77.19,78410.0,70.9797,70.9797,70.9705,70.9705,78410.0
2022-06-03 13:30:00,77.19,77.2,77.18,77.19,131999.0,70.9705,70.9797,70.9614,70.9705,131999.0
2022-06-03 14:00:00,77.19,77.2,77.17,77.17,172692.0,70.9705,70.9797,70.9522,70.9522,172692.0
2022-06-03 14:30:00,77.17,77.18,77.16,77.17,209191.0,70.9522,70.9614,70.943,70.9522,209191.0
2022-06-03 15:00:00,77.17,77.18,77.16,77.18,446011.0,70.9522,70.9614,70.943,70.9614,446011.0
2022-06-03 15:30:00,77.17,77.19,77.17,77.19,252231.0,70.9522,70.9705,70.9522,70.9705,252231.0
2022-06-06 09:30:00,77.14,77.15,77.1,77.11,111282.0,70.9246,70.9338,70.8878,70.897,111282.0
2022-06-06 10:00:00,77.11,77.11,77.08,77.09,89248.0,70.897,70.897,70.8694,70.8786,89248.0
2022-06-06 10:30:00,77.08,77.09,77.07,77.09,101670.0,70.8694,70.8786,70.8602,70.8786,101670.0
2022-06-06 11:00:00,77.09,77.09,77.04,77.06,128321.0,70.8786,70.8786,70.8326,70.851,128321.0
2022-06-06 11:30:00,77.05,77.08,77.04,77.08,55805.0,70.8418,70.8694,70.8326,70.8694,55805.0
2022-06-06 12:00:00,77.08,77.08,77.06,77.06,90052.0,70.8694,70.8694,70.851,70.851,90052.0
2022-06-06 12:30:00,77.06,77.07,77.04,77.05,153672.0,70.851,70.8602,70.8326,70.8418,153672.0
2022-06-06 13:00:00,77.05,77.05,77.04,77.05,78930.0,70.8418,70.8418,70.8326,70.8418,78930.0
2022-06-06 13:30:00,77.05,77.06,77.04,77.05,502766.0,70.8418,70.851,70.8326,70.8418,502766.0
2022-06-06 14:00:00,77.06,77.06,77.04,77.05,314978.0,70.851,70.851,70.8326,70.8418,314978.0
2022-06-06 14:30:00,77.04,77.06,77.04,77.05,101814.0,70.8326,70.851,70.8326,70.8418,101814.0
2022-06-06 15:00:00,77.05,77.06,77.05,77.06,675244.0,70.8418,70.851,70.8418,70.851,675244.0
2022-06-06 15:30:00,77.05,77.06,77.05,77.06,140356.0,70.8418,70.851,70.8418,70.851,140356.0
2022-06-07 09:30:00,77.05,77.14,77.05,77.12,124627.0,70.8418,70.9246,70.8418,70.9062,124627.0
2022-06-07 10:00:00,77.12,77.13,77.1,77.11,72664.0,70.9062,70.9154,70.8878,70.897,72664.0
2022-06-07 10:30:00,77.11,77.15,77.1,77.14,182357.0,70.897,70.9338,70.8878,70.9246,182357.0
2022-06-07 11:00:00,77.14,77.16,77.13,77.15,82431.0,70.9246,70.943,70.9154,70.9338,82431.0
2022-06-07 11:30:00,77.15,77.15,77.12,77.13,107072.0,70.9338,70.9338,70.9062,70.9154,107072.0
2022-06-07 12:00:00,77.13,77.14,77.12,77.13,107954.0,70.9154,70.9246,70.9062,70.9154,107954.0
2022-06-07 12:30:00,77.13,77.13,77.11,77.12,40073.0,70.9154,70.9154,70.897,70.9062,40073.0
2022-06-07 13:00:00,77.12,77.12,77.08,77.11,144248.0,70.9062,70.9062,70.8694,70.897,144248.0
2022-06-07 13:30:00,77.12,77.13,77.11,77.13,115570.0,70.9062,70.9154,70.897,70.9154,115570.0
2022-06-07 14:00:00,77.13,77.14,77.12,77.12,264272.0,70.9154,70.9246,70.9062,70.9062,264272.0
2022-06-07 14:30:00,77.12,77.13,77.09,77.1,207579.0,70.9062,70.9154,70.8786,70.8878,207579.0
2022-06-07 15:00:00,77.1,77.11,77.07,77.08,180564.0,70.8878,70.897,70.8602,70.8694,180564.0
2022-06-07 15:30:00,77.08,77.09,77.07,77.08,190039.0,70.8694,70.8786,70.8602,70.8694,190039.0
2022-06-08 09:30:00,76.97,77.05,76.97,77.04,118477.0,70.7683,70.8418,70.7683,70.8326,118477.0
2022-06-08 10:00:00,77.05,77.08,77.03,77.05,164607.0,70.8418,70.8694,70.8234,70.8418,164607.0
2022-06-08 10:30:00,77.05,77.09,77.05,77.06,144631.0,70.8418,70.8786,70.8418,70.851,144631.0
2022-06-08 11:00:00,77.06,77.09,77.06,77.08,150670.0,70.851,70.8786,70.851,70.8694,150670.0
2022-06-08 11:30:00,77.08,77.08,77.06,77.07,259221.0,70.8694,70.8694,70.851,70.8602,259221.0
2022-06-08 12:00:00,77.07,77.08,77.06,77.06,112926.0,70.8602,70.8694,70.851,70.851,112926.0
2022-06-08 12:30:00,77.06,77.08,77.06,77.06,186870.0,70.851,70.8694,70.851,70.851,186870.0
2022-06-08 13:00:00,77.06,77.07,77.03,77.05,205671.0,70.851,70.8602,70.8234,70.8418,205671.0
2022-06-08 13:30:00,77.05,77.06,77.04,77.06,207793.0,70.8418,70.851,70.8326,70.851,207793.0
2022-06-08 14:00:00,77.06,77.06,77.04,77.05,436070.0,70.851,70.851,70.8326,70.8418,436070.0
2022-06-08 14:30:00,77.05,77.05,77.03,77.05,155401.0,70.8418,70.8418,70.8234,70.8418,155401.0
2022-06-08 15:00:00,77.05,77.05,77.03,77.04,215863.0,70.8418,70.8418,70.8234,70.8326,215863.0
2022-06-08 15:30:00,77.03,77.05,77.01,77.01,558393.0,70.8234,70.8418,70.8051,70.8051,558393.0
2022-06-09 09:30:00,76.9,76.98,76.9,76.96,284266.0,70.7039,70.7775,70.7039,70.7591,284266.0
2022-06-09 10:00:00,76.96,76.96,76.93,76.95,293318.0,70.7591,70.7591,70.7315,70.7499,293318.0
2022-06-09 10:30:00,76.94,76.95,76.9,76.91,248690.0,70.7407,70.7499,70.7039,70.7131,248690.0
2022-06-09 11:00:00,76.91,76.91,76.89,76.91,129043.0,70.7131,70.7131,70.6947,70.7131,129043.0
2022-06-09 11:30:00,76.91,76.93,76.89,76.92,239681.0,70.7131,70.7315,70.6947,70.7223,239681.0
2022-06-09 12:00:00,76.92,76.93,76.91,76.91,129805.0,70.7223,70.7315,70.7131,70.7131,129805.0
2022-06-09 12:30:00,76.92,76.93,76.91,76.91,89540.0,70.7223,70.7315,70.7131,70.7131,89540.0
2022-06-09 13:00:00,76.92,76.95,76.91,76.95,114509.0,70.7223,70.7499,70.7131,70.7499,114509.0
2022-06-09 13:30:00,76.95,76.97,76.93,76.95,134650.0,70.7499,70.7683,70.7315,70.7499,134650.0
2022-06-09 14:00:00,76.95,76.97,76.95,76.97,280259.0,70.7499,70.7683,70.7499,70.7683,280259.0
2022-06-09 14:30:00,76.97,76.97,76.93,76.94,296929.0,70.7683,70.7683,70.7315,70.7407,296929.0
2022-06-09 15:00:00,76.94,76.94,76.92,76.92,194837.0,70.7407,70.7407,70.7223,70.7223,194837.0
2022-06-09 15:30:00,76.92,76.93,76.91,76.92,184478.0,70.7223,70.7315,70.7131,70.7223,184478.0
2022-06-10 09:30:00,76.67,76.67,76.61,76.66,151378.0,70.4924,70.4924,70.4373,70.4833,151378.0
2022-06-10 10:00:00,76.65,76.67,76.6,76.64,135252.0,70.4741,70.4924,70.4281,70.4649,135252.0
2022-06-10 10:30:00,76.65,76.66,76.6,76.6,292865.0,70.4741,70.4833,70.4281,70.4281,292865.0
2022-06-10 11:00:00,76.59,76.6,76.55,76.56,685348.0,70.4189,70.4281,70.3821,70.3913,685348.0
2022-06-10 11:30:00,76.57,76.58,76.54,76.55,134636.0,70.4005,70.4097,70.3729,70.3821,134636.0
2022-06-10 12:00:00,76.55,76.55,76.48,76.5,96929.0,70.3821,70.3821,70.3178,70.3361,96929.0
2022-06-10 12:30:00,76.5,76.52,76.49,76.51,73674.0,70.3361,70.3545,70.3269,70.3453,73674.0
2022-06-10 13:00:00,76.51,76.53,76.5,76.52,131159.0,70.3453,70.3637,70.3361,70.3545,131159.0
2022-06-10 13:30:00,76.52,76.54,76.5,76.51,146046.0,70.3545,70.3729,70.3361,70.3453,146046.0
2022-06-10 14:00:00,76.5,76.52,76.49,76.51,141727.0,70.3361,70.3545,70.3269,70.3453,141727.0
2022-06-10 14:30:00,76.51,76.51,76.49,76.5,236110.0,70.3453,70.3453,70.3269,70.3361,236110.0
2022-06-10 15:00:00,76.5,76.5,76.47,76.48,127852.0,70.3361,70.3361,70.3086,70.3178,127852.0
2022-06-10 15:30:00,76.48,76.48,76.47,76.48,210656.0,70.3178,70.3178,70.3086,70.3178,210656.0
2022-06-13 09:30:00,76.04,76.16,76.04,76.13,185117.0,69.9132,70.0235,69.9132,69.996,185117.0
2022-06-13 10:00:00,76.13,76.13,76.05,76.08,210742.0,69.996,69.996,69.9224,69.95,210742.0
2022-06-13 10:30:00,76.07,76.11,76.07,76.08,198686.0,69.9408,69.9776,69.9408,69.95,198686.0
2022-06-13 11:00:00,76.09,76.09,76.02,76.07,263711.0,69.9592,69.9592,69.8948,69.9408,263711.0
2022-06-13 11:30:00,76.06,76.09,76.06,76.09,2371432.0,69.9316,69.9592,69.9316,69.9592,2371432.0
2022-06-13 12:00:00,76.09,76.14,76.08,76.14,163693.0,69.9592,70.0051,69.95,70.0051,163693.0
2022-06-13 12:30:00,76.13,76.14,76.09,76.09,234534.0,69.996,70.0051,69.9592,69.9592,234534.0
2022-06-13 13:00:00,76.09,76.1,76.07,76.08,182693.0,69.9592,69.9684,69.9408,69.95,182693.0
2022-06-13 13:30:00,76.09,76.09,76.06,76.06,254325.0,69.9592,69.9592,69.9316,69.9316,254325.0
2022-06-13 14:00:00,76.06,76.07,76.02,76.03,131358.0,69.9316,69.9408,69.8948,69.904,131358.0
2022-06-13 14:30:00,76.03,76.03,75.98,75.98,300633.0,69.904,69.904,69.858,69.858,300633.0
2022-06-13 15:00:00,75.99,75.99,75.78,75.8,661263.0,69.8672,69.8672,69.6742,69.6925,661263.0
2022-06-13 15:30:00,75.8,75.94,75.75,75.93,530907.0,69.6925,69.8213,69.6466,69.8121,530907.0
2022-06-14 09:30:00,75.68,76.01,75.68,75.98,197168.0,69.5822,69.8856,69.5822,69.858,197168.0
2022-06-14 10:00:00,75.98,75.99,75.86,75.87,141120.0,69.858,69.8672,69.7477,69.7569,141120.0
2022-06-14 10:30:00,75.88,75.89,75.83,75.88,197430.0,69.7661,69.7753,69.7201,69.7661,197430.0
2022-06-14 11:00:00,75.88,75.88,75.8,75.8,198888.0,69.7661,69.7661,69.6925,69.6925,198888.0
2022-06-14 11:30:00,75.8,75.83,75.75,75.8,388447.0,69.6925,69.7201,69.6466,69.6925,388447.0
2022-06-14 12:00:00,75.8,75.81,75.74,75.76,149151.0,69.6925,69.7017,69.6374,69.6558,149151.0
2022-06-14 12:30:00,75.76,75.78,75.74,75.76,437975.0,69.6558,69.6742,69.6374,69.6558,437975.0
2022-06-14 13:00:00,75.76,75.78,75.74,75.75,137376.0,69.6558,69.6742,69.6374,69.6466,137376.0
2022-06-14 13:30:00,75.75,75.78,75.73,75.77,341602.0,69.6466,69.6742,69.6282,69.665,341602.0
2022-06-14 14:00:00,75.77,75.79,75.76,75.78,224693.0,69.665,69.6833,69.6558,69.6742,224693.0
2022-06-14 14:30:00,75.77,75.78,75.7,75.71,368624.0,69.665,69.6742,69.6006,69.6098,368624.0
2022-06-14 15:00:00,75.7,75.7,75.65,75.67,275313.0,69.6006,69.6006,69.5546,69.573,275313.0
2022-06-14 15:30:00,75.67,75.71,75.66,75.7,323450.0,69.573,69.6098,69.5638,69.6006,323450.0
2022-06-15 09:30:00,75.88,75.99,75.88,75.98,228418.0,69.7661,69.8672,69.7661,69.858,228418.0
2022-06-15 10:00:00,75.98,76.01,75.94,75.95,91711.0,69.858,69.8856,69.8213,69.8305,91711.0
2022-06-15 10:30:00,75.95,75.96,75.87,75.88,194507.0,69.8305,69.8397,69.7569,69.7661,194507.0
2022-06-15 11:00:00,75.89,75.92,75.88,75.92,121487.0,69.7753,69.8029,69.7661,69.8029,121487.0
2022-06-15 11:30:00,75.92,75.92,75.89,75.9,227119.0,69.8029,69.8029,69.7753,69.7845,227119.0
2022-06-15 12:00:00,75.89,75.93,75.89,75.92,129190.0,69.7753,69.8121,69.7753,69.8029,129190.0
2022-06-15 12:30:00,75.93,75.95,75.9,75.91,158391.0,69.8121,69.8305,69.7845,69.7937,158391.0
2022-06-15 13:00:00,75.91,75.92,75.9,75.92,143906.0,69.7937,69.8029,69.7845,69.8029,143906.0
2022-06-15 13:30:00,75.91,75.98,75.88,75.95,375149.0,69.7937,69.858,69.7661,69.8305,375149.0
2022-06-15 14:00:00,75.96,76.01,75.76,75.81,725422.0,69.8397,69.8856,69.6558,69.7017,725422.0
2022-06-15 14:30:00,75.81,76.13,75.76,76.0,1199654.0,69.7017,69.996,69.6558,69.8764,1199654.0
2022-06-15 15:00:00,76.0,76.2,75.99,76.18,444727.0,69.8764,70.0603,69.8672,70.0419,444727.0
2022-06-15 15:30:00,76.19,76.19,76.09,76.12,372152.0,70.0511,70.0511,69.9592,69.9868,372152.0
2022-06-16 09:30:00,75.84,75.99,75.84,75.94,333173.0,69.7293,69.8672,69.7293,69.8213,333173.0
2022-06-16 10:00:00,75.95,76.02,75.94,76.01,210275.0,69.8305,69.8948,69.8213,69.8856,210275.0
2022-06-16 10:30:00,76.01,76.08,76.0,76.07,195088.0,69.8856,69.95,69.8764,69.9408,195088.0
2022-06-16 11:00:00,76.08,76.17,76.06,76.16,637487.0,69.95,70.0327,69.9316,70.0235,637487.0
2022-06-16 11:30:00,76.15,76.15,76.11,76.13,133765.0,70.0143,70.0143,69.9776,69.996,133765.0
2022-06-16 12:00:00,76.13,76.14,76.1,76.13,130143.0,69.996,70.0051,69.9684,69.996,130143.0
2022-06-16 12:30:00,76.13,76.19,76.11,76.15,98598.0,69.996,70.0511,69.9776,70.0143,98598.0
2022-06-16 13:00:00,76.16,76.16,76.13,76.14,133885.0,70.0235,70.0235,69.996,70.0051,133885.0
2022-06-16 13:30:00,76.14,76.15,76.1,76.14,97148.0,70.0051,70.0143,69.9684,70.0051,97148.0
2022-06-16 14:00:00,76.14,76.15,76.12,76.15,363123.0,70.0051,70.0143,69.9868,70.0143,363123.0
2022-06-16 14:30:00,76.14,76.16,76.12,76.14,275314.0,70.0051,70.0235,69.9868,70.0051,275314.0
2022-06-16 15:00:00,76.14,76.19,76.14,76.19,383444.0,70.0051,70.0511,70.0051,70.0511,383444.0
2022-06-16 15:30:00,76.18,76.27,76.18,76.25,811891.0,70.0419,70.1247,70.0419,70.1063,811891.0
2022-06-17 09:30:00,76.26,76.29,76.21,76.22,195695.0,70.1155,70.1431,70.0695,70.0787,195695.0
2022-06-17 10:00:00,76.21,76.23,76.09,76.13,378395.0,70.0695,70.0879,69.9592,69.996,378395.0
2022-06-17 10:30:00,76.13,76.2,76.11,76.18,306610.0,69.996,70.0603,69.9776,70.0419,306610.0
2022-06-17 11:00:00,76.19,76.23,76.15,76.21,205653.0,70.0511,70.0879,70.0143,70.0695,205653.0
2022-06-17 11:30:00,76.2,76.22,76.19,76.22,113488.0,70.0603,70.0787,70.0511,70.0787,113488.0
2022-06-17 12:00:00,76.22,76.29,76.21,76.28,219188.0,70.0787,70.1431,70.0695,70.1339,219188.0
2022-06-17 12:30:00,76.28,76.29,76.24,76.25,113465.0,70.1339,70.1431,70.0971,70.1063,113465.0
2022-06-17 13:00:00,76.24,76.28,76.24,76.27,176540.0,70.0971,70.1339,70.0971,70.1247,176540.0
2022-06-17 13:30:00,76.26,76.27,76.23,76.25,397935.0,70.1155,70.1247,70.0879,70.1063,397935.0
2022-06-17 14:00:00,76.24,76.27,76.23,76.23,255299.0,70.0971,70.1247,70.0879,70.0879,255299.0
2022-06-17 14:30:00,76.23,76.24,76.2,76.2,382212.0,70.0879,70.0971,70.0603,70.0603,382212.0
2022-06-17 15:00:00,76.2,76.23,76.19,76.2,201535.0,70.0603,70.0879,70.0511,70.0603,201535.0
2022-06-17 15:30:00,76.2,76.21,76.2,76.21,4906832.0,70.0603,70.0695,70.0603,70.0695,4906832.0
2022-06-21 09:30:00,76.05,76.22,76.05,76.2,271879.0,69.9224,70.0787,69.9224,70.0603,271879.0
2022-06-21 10:00:00,76.19,76.21,76.14,76.18,152674.0,70.0511,70.0695,70.0051,70.0419,152674.0
2022-06-21 10:30:00,76.18,76.2,76.17,76.2,157182.0,70.0419,70.0603,70.0327,70.0603,157182.0
2022-06-21 11:00:00,76.2,76.21,76.18,76.2,87918.0,70.0603,70.0695,70.0419,70.0603,87918.0
2022-06-21 11:30:00,76.2,76.21,76.16,76.17,115601.0,70.0603,70.0695,70.0235,70.0327,115601.0
2022-06-21 12:00:00,76.16,76.17,76.14,76.17,105532.0,70.0235,70.0327,70.0051,70.0327,105532.0
2022-06-21 12:30:00,76.17,76.18,76.16,76.17,802424.0,70.0327,70.0419,70.0235,70.0327,802424.0
2022-06-21 13:00:00,76.18,76.18,76.16,76.17,139682.0,70.0419,70.0419,70.0235,70.0327,139682.0
2022-06-21 13:30:00,76.17,76.19,76.16,76.18,208709.0,70.0327,70.0511,70.0235,70.0419,208709.0
2022-06-21 14:00:00,76.18,76.19,76.16,76.17,299450.0,70.0419,70.0511,70.0235,70.0327,299450.0
2022-06-21 14:30:00,76.17,76.17,76.15,76.17,222466.0,70.0327,70.0327,70.0143,70.0327,222466.0
2022-06-21 15:00:00,76.17,76.2,76.16,76.17,159389.0,70.0327,70.0603,70.0235,70.0327,159389.0
2022-06-21 15:30:00,76.17,76.18,76.12,76.15,5321838.0,70.0327,70.0419,69.9868,70.0143,5321838.0
2022-06-22 09:30:00,76.39,76.48,76.37,76.43,297523.0,70.235,70.3178,70.2166,70.2718,297523.0
2022-06-22 10:00:00,76.44,76.47,76.42,76.43,112336.0,70.281,70.3086,70.2626,70.2718,112336.0
2022-06-22 10:30:00,76.44,76.48,76.42,76.45,146180.0,70.281,70.3178,70.2626,70.2902,146180.0
2022-06-22 11:00:00,76.44,76.45,76.41,76.43,147066.0,70.281,70.2902,70.2534,70.2718,147066.0
2022-06-22 11:30:00,76.42,76.44,76.39,76.39,122874.0,70.2626,70.281,70.235,70.235,122874.0
2022-06-22 12:00:00,76.39,76.41,76.38,76.39,223763.0,70.235,70.2534,70.2258,70.235,223763.0
2022-06-22 12:30:00,76.39,76.42,76.38,76.41,126758.0,70.235,70.2626,70.2258,70.2534,126758.0
2022-06-22 13:00:00,76.4,76.42,76.39,76.41,82831.0,70.2442,70.2626,70.235,70.2534,82831.0
2022-06-22 13:30:00,76.41,76.43,76.4,76.42,147604.0,70.2534,70.2718,70.2442,70.2626,147604.0
2022-06-22 14:00:00,76.42,76.44,76.38,76.4,273675.0,70.2626,70.281,70.2258,70.2442,273675.0
2022-06-22 14:30:00,76.39,76.41,76.37,76.38,365176.0,70.235,70.2534,70.2166,70.2258,365176.0
2022-06-22 15:00:00,76.38,76.4,76.37,76.38,244766.0,70.2258,70.2442,70.2166,70.2258,244766.0
2022-06-22 15:30:00,76.38,76.4,76.37,76.39,5469851.0,70.2258,70.2442,70.2166,70.235,5469851.0
2022-06-23 09:30:00,76.5,76.77,76.5,76.77,262496.0,70.3361,70.5844,70.3361,70.5844,262496.0
2022-06-23 10:00:00,76.75,76.76,76.7,76.71,254172.0,70.566,70.5752,70.52,70.5292,254172.0
2022-06-23 10:30:00,76.72,76.76,76.67,76.73,269678.0,70.5384,70.5752,70.4924,70.5476,269678.0
2022-06-23 11:00:00,76.73,76.73,76.61,76.63,183817.0,70.5476,70.5476,70.4373,70.4557,183817.0
2022-06-23 11:30:00,76.63,76.65,76.61,76.64,94669.0,70.4557,70.4741,70.4373,70.4649,94669.0
2022-06-23 12:00:00,76.64,76.65,76.61,76.64,171702.0,70.4649,70.4741,70.4373,70.4649,171702.0
2022-06-23 12:30:00,76.64,76.67,76.63,76.66,404176.0,70.4649,70.4924,70.4557,70.4833,404176.0
2022-06-23 13:00:00,76.66,76.68,76.62,76.63,163630.0,70.4833,70.5016,70.4465,70.4557,163630.0
2022-06-23 13:30:00,76.64,76.64,76.59,76.61,147294.0,70.4649,70.4649,70.4189,70.4373,147294.0
2022-06-23 14:00:00,76.6,76.64,76.59,76.59,334446.0,70.4281,70.4649,70.4189,70.4189,334446.0
2022-06-23 14:30:00,76.59,76.59,76.56,76.58,154910.0,70.4189,70.4189,70.3913,70.4097,154910.0
2022-06-23 15:00:00,76.58,76.58,76.56,76.57,158560.0,70.4097,70.4097,70.3913,70.4005,158560.0
2022-06-23 15:30:00,76.57,76.59,76.56,76.56,290627.0,70.4005,70.4189,70.3913,70.3913,290627.0
2022-06-24 09:30:00,76.46,76.57,76.46,76.53,228381.0,70.2994,70.4005,70.2994,70.3637,228381.0
2022-06-24 10:00:00,76.54,76.69,76.54,76.6,567903.0,70.3729,70.5108,70.3729,70.4281,567903.0
2022-06-24 10:30:00,76.61,76.61,76.54,76.55,298519.0,70.4373,70.4373,70.3729,70.3821,298519.0
2022-06-24 11:00:00,76.55,76.6,76.55,76.59,93332.0,70.3821,70.4281,70.3821,70.4189,93332.0
2022-06-24 11:30:00,76.6,76.61,76.57,76.57,196566.0,70.4281,70.4373,70.4005,70.4005,196566.0
2022-06-24 12:00:00,76.58,76.59,76.56,76.59,152085.0,70.4097,70.4189,70.3913,70.4189,152085.0
2022-06-24 12:30:00,76.59,76.63,76.58,76.63,702554.0,70.4189,70.4557,70.4097,70.4557,702554.0
2022-06-24 13:00:00,76.63,76.64,76.61,76.62,709316.0,70.4557,70.4649,70.4373,70.4465,709316.0
2022-06-24 13:30:00,76.62,76.62,76.57,76.58,159933.0,70.4465,70.4465,70.4005,70.4097,159933.0
2022-06-24 14:00:00,76.58,76.6,76.57,76.59,339047.0,70.4097,70.4281,70.4005,70.4189,339047.0
2022-06-24 14:30:00,76.59,76.59,76.57,76.57,171112.0,70.4189,70.4189,70.4005,70.4005,171112.0
2022-06-24 15:00:00,76.58,76.6,76.57,76.58,178645.0,70.4097,70.4281,70.4005,70.4097,178645.0
2022-06-24 15:30:00,76.58,76.59,76.57,76.58,287229.0,70.4097,70.4189,70.4005,70.4097,287229.0
2022-06-27 09:30:00,76.45,76.55,76.4,76.52,350762.0,70.2902,70.3821,70.2442,70.3545,350762.0
2022-06-27 10:00:00,76.52,76.52,76.48,76.52,109181.0,70.3545,70.3545,70.3178,70.3545,109181.0
2022-06-27 10:30:00,76.52,76.56,76.49,76.54,101259.0,70.3545,70.3913,70.3269,70.3729,101259.0
2022-06-27 11:00:00,76.53,76.54,76.5,76.51,108363.0,70.3637,70.3729,70.3361,70.3453,108363.0
2022-06-27 11:30:00,76.52,76.52,76.47,76.5,195082.0,70.3545,70.3545,70.3086,70.3361,195082.0
2022-06-27 12:00:00,76.5,76.51,76.47,76.48,109033.0,70.3361,70.3453,70.3086,70.3178,109033.0
2022-06-27 12:30:00,76.48,76.48,76.46,76.47,93050.0,70.3178,70.3178,70.2994,70.3086,93050.0
2022-06-27 13:00:00,76.48,76.48,76.41,76.42,191589.0,70.3178,70.3178,70.2534,70.2626,191589.0
2022-06-27 13:30:00,76.42,76.43,76.39,76.43,344126.0,70.2626,70.2718,70.235,70.2718,344126.0
2022-06-27 14:00:00,76.43,76.43,76.41,76.42,255860.0,70.2718,70.2718,70.2534,70.2626,255860.0
2022-06-27 14:30:00,76.42,76.45,76.42,76.44,155469.0,70.2626,70.2902,70.2626,70.281,155469.0
2022-06-27 15:00:00,76.44,76.45,76.43,76.44,301897.0,70.281,70.2902,70.2718,70.281,301897.0
2022-06-27 15:30:00,76.44,76.47,76.42,76.42,252112.0,70.281,70.3086,70.2626,70.2626,252112.0
2022-06-28 09:30:00,76.35,76.44,76.35,76.41,126801.0,70.1982,70.281,70.1982,70.2534,126801.0
2022-06-28 10:00:00,76.42,76.44,76.38,76.38,117961.0,70.2626,70.281,70.2258,70.2258,117961.0
2022-06-28 10:30:00,76.38,76.4,76.37,76.38,129724.0,70.2258,70.2442,70.2166,70.2258,129724.0
2022-06-28 11:00:00,76.39,76.4,76.37,76.38,100271.0,70.235,70.2442,70.2166,70.2258,100271.0
2022-06-28 11:30:00,76.37,76.42,76.37,76.41,117587.0,70.2166,70.2626,70.2166,70.2534,117587.0
2022-06-28 12:00:00,76.42,76.44,76.41,76.44,60712.0,70.2626,70.281,70.2534,70.281,60712.0
2022-06-28 12:30:00,76.43,76.44,76.42,76.44,91024.0,70.2718,70.281,70.2626,70.281,91024.0
2022-06-28 13:00:00,76.44,76.45,76.38,76.42,158226.0,70.281,70.2902,70.2258,70.2626,158226.0
2022-06-28 13:30:00,76.41,76.43,76.4,76.42,112131.0,70.2534,70.2718,70.2442,70.2626,112131.0
2022-06-28 14:00:00,76.42,76.44,76.41,76.43,219164.0,70.2626,70.281,70.2534,70.2718,219164.0
2022-06-28 14:30:00,76.44,76.44,76.41,76.42,289542.0,70.281,70.281,70.2534,70.2626,289542.0
2022-06-28 15:00:00,76.42,76.44,76.42,76.42,242491.0,70.2626,70.281,70.2626,70.2626,242491.0
2022-06-28 15:30:00,76.42,76.44,76.41,76.44,334391.0,70.2626,70.281,70.2534,70.281,334391.0
2022-06-29 09:30:00,76.39,76.47,76.39,76.45,213275.0,70.235,70.3086,70.235,70.2902,213275.0
2022-06-29 10:00:00,76.45,76.5,76.44,76.48,72931.0,70.2902,70.3361,70.281,70.3178,72931.0
2022-06-29 10:30:00,76.48,76.53,76.48,76.52,123171.0,70.3178,70.3637,70.3178,70.3545,123171.0
2022-06-29 11:00:00,76.53,76.59,76.52,76.59,195966.0,70.3637,70.4189,70.3545,70.4189,195966.0
2022-06-29 11:30:00,76.59,76.59,76.56,76.57,197033.0,70.4189,70.4189,70.3913,70.4005,197033.0
2022-06-29 12:00:00,76.58,76.59,76.56,76.56,456938.0,70.4097,70.4189,70.3913,70.3913,456938.0
2022-06-29 12:30:00,76.56,76.59,76.56,76.58,1397028.0,70.3913,70.4189,70.3913,70.4097,1397028.0
2022-06-29 13:00:00,76.58,76.59,76.57,76.58,587309.0,70.4097,70.4189,70.4005,70.4097,587309.0
2022-06-29 13:30:00,76.57,76.58,76.57,76.57,209387.0,70.4005,70.4097,70.4005,70.4005,209387.0
2022-06-29 14:00:00,76.58,76.58,76.56,76.58,513369.0,70.4097,70.4097,70.3913,70.4097,513369.0
2022-06-29 14:30:00,76.58,76.6,76.57,76.59,758105.0,70.4097,70.4281,70.4005,70.4189,758105.0
2022-06-29 15:00:00,76.6,76.6,76.58,76.59,421611.0,70.4281,70.4281,70.4097,70.4189,421611.0
2022-06-29 15:30:00,76.58,76.6,76.58,76.59,270679.0,70.4097,70.4281,70.4097,70.4189,270679.0
2022-06-30 09:30:00,76.71,76.78,76.71,76.75,140850.0,70.5292,70.5936,70.5292,70.566,140850.0
2022-06-30 10:00:00,76.76,76.77,76.73,76.76,328180.0,70.5752,70.5844,70.5476,70.5752,328180.0
2022-06-30 10:30:00,76.75,76.8,76.75,76.78,186461.0,70.566,70.612,70.566,70.5936,186461.0
2022-06-30 11:00:00,76.78,76.79,76.76,76.78,121994.0,70.5936,70.6028,70.5752,70.5936,121994.0
2022-06-30 11:30:00,76.77,76.81,76.76,76.8,168542.0,70.5844,70.6212,70.5752,70.612,168542.0
2022-06-30 12:00:00,76.81,76.85,76.8,76.84,172828.0,70.6212,70.6579,70.612,70.6487,172828.0
2022-06-30 12:30:00,76.84,76.85,76.82,76.84,231341.0,70.6487,70.6579,70.6304,70.6487,231341.0
2022-06-30 13:00:00,76.84,76.84,76.83,76.84,204793.0,70.6487,70.6487,70.6396,70.6487,204793.0
2022-06-30 13:30:00,76.84,76.85,76.83,76.83,143085.0,70.6487,70.6579,70.6396,70.6396,143085.0
2022-06-30 14:00:00,76.83,76.85,76.83,76.84,285970.0,70.6396,70.6579,70.6396,70.6487,285970.0
2022-06-30 14:30:00,76.85,76.88,76.84,76.87,245240.0,70.6579,70.6855,70.6487,70.6763,245240.0
2022-06-30 15:00:00,76.87,76.88,76.86,76.87,355007.0,70.6763,70.6855,70.6671,70.6763,355007.0
2022-06-30 15:30:00,76.87,76.87,76.79,76.8,278402.0,70.6763,70.6763,70.6028,70.612,278402.0
2022-07-01 09:30:00,76.94,77.08,76.94,77.02,252448.0,70.8252,70.9541,70.8252,70.8989,252448.0
2022-07-01 10:00:00,77.03,77.2,77.03,77.19,361879.0,70.9081,71.0646,70.9081,71.0554,361879.0
2022-07-01 10:30:00,77.19,77.2,77.03,77.05,663507.0,71.0554,71.0646,70.9081,70.9265,663507.0
2022-07-01 11:00:00,77.06,77.07,76.98,77.03,203805.0,70.9357,70.9449,70.8621,70.9081,203805.0
2022-07-01 11:30:00,77.03,77.06,77.01,77.02,110940.0,70.9081,70.9357,70.8897,70.8989,110940.0
2022-07-01 12:00:00,77.03,77.05,76.99,76.99,122760.0,70.9081,70.9265,70.8713,70.8713,122760.0
2022-07-01 12:30:00,77.0,77.06,76.99,76.99,327234.0,70.8805,70.9357,70.8713,70.8713,327234.0
2022-07-01 13:00:00,77.0,77.03,76.99,77.01,64046.0,70.8805,70.9081,70.8713,70.8897,64046.0
2022-07-01 13:30:00,77.02,77.03,77.0,77.02,135505.0,70.8989,70.9081,70.8805,70.8989,135505.0
2022-07-01 14:00:00,77.03,77.03,77.01,77.02,184470.0,70.9081,70.9081,70.8897,70.8989,184470.0
2022-07-01 14:30:00,77.03,77.07,77.02,77.06,203581.0,70.9081,70.9449,70.8989,70.9357,203581.0
2022-07-01 15:00:00,77.05,77.06,77.04,77.06,84348.0,70.9265,70.9357,70.9173,70.9357,84348.0
2022-07-01 15:30:00,77.06,77.07,77.05,77.05,225024.0,70.9357,70.9449,70.9265,70.9265,225024.0
2022-07-05 09:30:00,77.35,77.35,77.12,77.15,217894.0,71.2026,71.2026,70.9909,71.0185,217894.0
2022-07-05 10:00:00,77.14,77.16,77.1,77.14,92443.0,71.0093,71.0277,70.9725,71.0093,92443.0
2022-07-05 10:30:00,77.13,77.17,77.09,77.12,93382.0,71.0001,71.037,70.9633,70.9909,93382.0
2022-07-05 11:00:00,77.13,77.18,77.12,77.17,137922.0,71.0001,71.0462,70.9909,71.037,137922.0
2022-07-05 11:30:00,77.17,77.21,77.16,77.2,238990.0,71.037,71.0738,71.0277,71.0646,238990.0
2022-07-05 12:00:00,77.2,77.2,77.16,77.16,305023.0,71.0646,71.0646,71.0277,71.0277,305023.0
2022-07-05 12:30:00,77.17,77.17,77.15,77.16,312204.0,71.037,71.037,71.0185,71.0277,312204.0
2022-07-05 13:00:00,77.16,77.16,77.15,77.15,157830.0,71.0277,71.0277,71.0185,71.0185,157830.0
2022-07-05 13:30:00,77.15,77.16,77.12,77.13,317130.0,71.0185,71.0277,70.9909,71.0001,317130.0
2022-07-05 14:00:00,77.13,77.13,77.12,77.12,462971.0,71.0001,71.0001,70.9909,70.9909,462971.0
2022-07-05 14:30:00,77.13,77.14,77.12,77.13,489060.0,71.0001,71.0093,70.9909,71.0001,489060.0
2022-07-05 15:00:00,77.13,77.13,77.1,77.12,371994.0,71.0001,71.0001,70.9725,70.9909,371994.0
2022-07-05 15:30:00,77.12,77.14,77.11,77.14,1071898.0,70.9909,71.0093,70.9817,71.0093,1071898.0
2022-07-06 09:30:00,77.18,77.18,77.01,77.09,371628.0,71.0462,71.0462,70.8897,70.9633,371628.0
2022-07-06 10:00:00,77.08,77.09,76.96,76.97,469279.0,70.9541,70.9633,70.8436,70.8528,469279.0
2022-07-06 10:30:00,76.97,76.99,76.92,76.96,111349.0,70.8528,70.8713,70.8068,70.8436,111349.0
2022-07-06 11:00:00,76.96,77.01,76.94,76.96,140753.0,70.8436,70.8897,70.8252,70.8436,140753.0
2022-07-06 11:30:00,76.96,76.99,76.96,76.97,101064.0,70.8436,70.8713,70.8436,70.8528,101064.0
2022-07-06 12:00:00,76.98,76.99,76.94,76.94,127477.0,70.8621,70.8713,70.8252,70.8252,127477.0
2022-07-06 12:30:00,76.95,76.97,76.94,76.96,97193.0,70.8344,70.8528,70.8252,70.8436,97193.0
2022-07-06 13:00:00,76.95,76.97,76.95,76.97,340040.0,70.8344,70.8528,70.8344,70.8528,340040.0
2022-07-06 13:30:00,76.97,76.97,76.94,76.95,65859.0,70.8528,70.8528,70.8252,70.8344,65859.0
2022-07-06 14:00:00,76.94,76.96,76.86,76.89,371533.0,70.8252,70.8436,70.7516,70.7792,371533.0
2022-07-06 14:30:00,76.89,76.92,76.87,76.88,278240.0,70.7792,70.8068,70.7608,70.77,278240.0
2022-07-06 15:00:00,76.87,76.88,76.85,76.87,470276.0,70.7608,70.77,70.7424,70.7608,470276.0
2022-07-06 15:30:00,76.87,76.88,76.85,76.86,815932.0,70.7608,70.77,70.7424,70.7516,815932.0
2022-07-07 09:30:00,76.88,76.88,76.77,76.8,309727.0,70.77,70.77,70.6687,70.6964,309727.0
2022-07-07 10:00:00,76.8,76.8,76.76,76.79,81257.0,70.6964,70.6964,70.6595,70.6872,81257.0
2022-07-07 10:30:00,76.79,76.8,76.74,76.75,60071.0,70.6872,70.6964,70.6411,70.6503,60071.0
2022-07-07 11:00:00,76.75,76.77,76.74,76.77,397064.0,70.6503,70.6687,70.6411,70.6687,397064.0
2022-07-07 11:30:00,76.77,76.77,76.74,76.75,1284276.0,70.6687,70.6687,70.6411,70.6503,1284276.0
2022-07-07 12:00:00,76.75,76.76,76.73,76.75,112738.0,70.6503,70.6595,70.6319,70.6503,112738.0
2022-07-07 12:30:00,76.76,76.76,76.73,76.73,94529.0,70.6595,70.6595,70.6319,70.6319,94529.0
2022-07-07 13:00:00,76.73,76.76,76.73,76.76,2056942.0,70.6319,70.6595,70.6319,70.6595,2056942.0
2022-07-07 13:30:00,76.76,76.78,76.75,76.78,391547.0,70.6595,70.6779,70.6503,70.6779,391547.0
2022-07-07 14:00:00,76.78,76.78,76.76,76.78,583412.0,70.6779,70.6779,70.6595,70.6779,583412.0
2022-07-07 14:30:00,76.78,76.79,76.77,76.78,313365.0,70.6779,70.6872,70.6687,70.6779,313365.0
2022-07-07 15:00:00,76.77,76.8,76.77,76.8,327186.0,70.6687,70.6964,70.6687,70.6964,327186.0
2022-07-07 15:30:00,76.8,76.81,76.79,76.79,423803.0,70.6964,70.7056,70.6872,70.6872,423803.0
2022-07-08 09:30:00,76.64,76.65,76.58,76.63,188144.0,70.5491,70.5583,70.4938,70.5399,188144.0
2022-07-08 10:00:00,76.61,76.68,76.61,76.67,118388.0,70.5215,70.5859,70.5215,70.5767,118388.0
2022-07-08 10:30:00,76.67,76.68,76.64,76.64,144830.0,70.5767,70.5859,70.5491,70.5491,144830.0
2022-07-08 11:00:00,76.65,76.66,76.6,76.62,169845.0,70.5583,70.5675,70.5123,70.5307,169845.0
2022-07-08 11:30:00,76.62,76.65,76.59,76.62,135621.0,70.5307,70.5583,70.503,70.5307,135621.0
2022-07-08 12:00:00,76.61,76.62,76.59,76.61,205257.0,70.5215,70.5307,70.503,70.5215,205257.0
2022-07-08 12:30:00,76.6,76.61,76.59,76.61,174256.0,70.5123,70.5215,70.503,70.5215,174256.0
2022-07-08 13:00:00,76.61,76.63,76.6,76.63,182781.0,70.5215,70.5399,70.5123,70.5399,182781.0
2022-07-08 13:30:00,76.62,76.63,76.6,76.61,220632.0,70.5307,70.5399,70.5123,70.5215,220632.0
2022-07-08 14:00:00,76.6,76.62,76.6,76.61,420845.0,70.5123,70.5307,70.5123,70.5215,420845.0
2022-07-08 14:30:00,76.61,76.61,76.6,76.6,232818.0,70.5215,70.5215,70.5123,70.5123,232818.0
2022-07-08 15:00:00,76.6,76.62,76.6,76.61,280960.0,70.5123,70.5307,70.5123,70.5215,280960.0
2022-07-08 15:30:00,76.62,76.64,76.61,76.62,254923.0,70.5307,70.5491,70.5215,70.5307,254923.0
2022-07-11 09:30:00,76.71,76.78,76.71,76.76,126389.0,70.6135,70.6779,70.6135,70.6595,126389.0
2022-07-11 10:00:00,76.76,76.79,76.74,76.78,120420.0,70.6595,70.6872,70.6411,70.6779,120420.0
2022-07-11 10:30:00,76.78,76.81,76.75,76.8,107551.0,70.6779,70.7056,70.6503,70.6964,107551.0
2022-07-11 11:00:00,76.8,76.8,76.75,76.76,79315.0,70.6964,70.6964,70.6503,70.6595,79315.0
2022-07-11 11:30:00,76.76,76.76,76.74,76.75,52002.0,70.6595,70.6595,70.6411,70.6503,52002.0
2022-07-11 12:00:00,76.76,76.76,76.73,76.75,124887.0,70.6595,70.6595,70.6319,70.6503,124887.0
2022-07-11 12:30:00,76.75,76.75,76.72,76.72,52794.0,70.6503,70.6503,70.6227,70.6227,52794.0
2022-07-11 13:00:00,76.73,76.74,76.69,76.7,93223.0,70.6319,70.6411,70.5951,70.6043,93223.0
2022-07-11 13:30:00,76.7,76.71,76.69,76.71,110065.0,70.6043,70.6135,70.5951,70.6135,110065.0
2022-07-11 14:00:00,76.7,76.71,76.7,76.7,172799.0,70.6043,70.6135,70.6043,70.6043,172799.0
2022-07-11 14:30:00,76.7,76.71,76.69,76.7,95043.0,70.6043,70.6135,70.5951,70.6043,95043.0
2022-07-11 15:00:00,76.7,76.7,76.69,76.7,106768.0,70.6043,70.6043,70.5951,70.6043,106768.0
2022-07-11 15:30:00,76.69,76.7,76.66,76.7,164132.0,70.5951,70.6043,70.5675,70.6043,164132.0
2022-07-12 09:30:00,76.83,76.84,76.79,76.81,100201.0,70.724,70.7332,70.6872,70.7056,100201.0
2022-07-12 10:00:00,76.82,76.85,76.81,76.83,50956.0,70.7148,70.7424,70.7056,70.724,50956.0
2022-07-12 10:30:00,76.83,76.83,76.77,76.81,82505.0,70.724,70.724,70.6687,70.7056,82505.0
2022-07-12 11:00:00,76.8,76.82,76.77,76.78,61457.0,70.6964,70.7148,70.6687,70.6779,61457.0
2022-07-12 11:30:00,76.78,76.79,76.75,76.78,58247.0,70.6779,70.6872,70.6503,70.6779,58247.0
2022-07-12 12:00:00,76.78,76.8,76.77,76.78,41019.0,70.6779,70.6964,70.6687,70.6779,41019.0
2022-07-12 12:30:00,76.78,76.78,76.75,76.77,84225.0,70.6779,70.6779,70.6503,70.6687,84225.0
2022-07-12 13:00:00,76.76,76.77,76.73,76.74,234989.0,70.6595,70.6687,70.6319,70.6411,234989.0
2022-07-12 13:30:00,76.74,76.75,76.73,76.75,118261.0,70.6411,70.6503,70.6319,70.6503,118261.0
2022-07-12 14:00:00,76.75,76.75,76.72,76.75,156845.0,70.6503,70.6503,70.6227,70.6503,156845.0
2022-07-12 14:30:00,76.74,76.76,76.74,76.75,113169.0,70.6411,70.6595,70.6411,70.6503,113169.0
2022-07-12 15:00:00,76.74,76.75,76.73,76.73,176707.0,70.6411,70.6503,70.6319,70.6319,176707.0
2022-07-12 15:30:00,76.73,76.75,76.73,76.75,501416.0,70.6319,70.6503,70.6319,70.6503,501416.0
2022-07-13 09:30:00,76.54,76.56,76.47,76.53,160788.0,70.457,70.4754,70.3926,70.4478,160788.0
2022-07-13 10:00:00,76.52,76.62,76.47,76.61,154046.0,70.4386,70.5307,70.3926,70.5215,154046.0
2022-07-13 10:30:00,76.61,76.79,76.59,76.73,278539.0,70.5215,70.6872,70.503,70.6319,278539.0
2022-07-13 11:00:00,76.74,76.74,76.64,76.66,165561.0,70.6411,70.6411,70.5491,70.5675,165561.0
2022-07-13 11:30:00,76.66,76.69,76.65,76.67,176900.0,70.5675,70.5951,70.5583,70.5767,176900.0
2022-07-13 12:00:00,76.66,76.68,76.64,76.68,136485.0,70.5675,70.5859,70.5491,70.5859,136485.0
2022-07-13 12:30:00,76.67,76.7,76.64,76.69,265941.0,70.5767,70.6043,70.5491,70.5951,265941.0
2022-07-13 13:00:00,76.69,76.71,76.65,76.69,291432.0,70.5951,70.6135,70.5583,70.5951,291432.0
2022-07-13 13:30:00,76.69,76.69,76.66,76.68,125071.0,70.5951,70.5951,70.5675,70.5859,125071.0
2022-07-13 14:00:00,76.68,76.69,76.62,76.66,274631.0,70.5859,70.5951,70.5307,70.5675,274631.0
2022-07-13 14:30:00,76.66,76.68,76.64,76.66,247074.0,70.5675,70.5859,70.5491,70.5675,247074.0
2022-07-13 15:00:00,76.65,76.66,76.63,76.65,208107.0,70.5583,70.5675,70.5399,70.5583,208107.0
2022-07-13 15:30:00,76.65,76.68,76.64,76.68,269941.0,70.5583,70.5859,70.5491,70.5859,269941.0
2022-07-14 09:30:00,76.45,76.48,76.38,76.45,127627.0,70.3742,70.4018,70.3097,70.3742,127627.0
2022-07-14 10:00:00,76.46,76.47,76.43,76.44,75149.0,70.3834,70.3926,70.3558,70.365,75149.0
2022-07-14 10:30:00,76.45,76.5,76.42,76.47,237487.0,70.3742,70.4202,70.3466,70.3926,237487.0
2022-07-14 11:00:00,76.47,76.57,76.47,76.56,230423.0,70.3926,70.4846,70.3926,70.4754,230423.0
2022-07-14 11:30:00,76.56,76.66,76.56,76.59,122093.0,70.4754,70.5675,70.4754,70.503,122093.0
2022-07-14 12:00:00,76.59,76.61,76.55,76.56,54371.0,70.503,70.5215,70.4662,70.4754,54371.0
2022-07-14 12:30:00,76.56,76.62,76.55,76.61,101298.0,70.4754,70.5307,70.4662,70.5215,101298.0
2022-07-14 13:00:00,76.61,76.67,76.61,76.65,49073.0,70.5215,70.5767,70.5215,70.5583,49073.0
2022-07-14 13:30:00,76.65,76.66,76.63,76.66,354876.0,70.5583,70.5675,70.5399,70.5675,354876.0
2022-07-14 14:00:00,76.65,76.66,76.63,76.65,229213.0,70.5583,70.5675,70.5399,70.5583,229213.0
2022-07-14 14:30:00,76.65,76.65,76.62,76.63,68444.0,70.5583,70.5583,70.5307,70.5399,68444.0
2022-07-14 15:00:00,76.63,76.63,76.59,76.62,122158.0,70.5399,70.5399,70.503,70.5307,122158.0
2022-07-14 15:30:00,76.63,76.66,76.59,76.59,465135.0,70.5399,70.5675,70.503,70.503,465135.0
2022-07-15 09:30:00,76.57,76.67,76.55,76.64,247247.0,70.4846,70.5767,70.4662,70.5491,247247.0
2022-07-15 10:00:00,76.65,76.79,76.64,76.71,352610.0,70.5583,70.6872,70.5491,70.6135,352610.0
2022-07-15 10:30:00,76.71,76.73,76.68,76.71,194890.0,70.6135,70.6319,70.5859,70.6135,194890.0
2022-07-15 11:00:00,76.72,76.73,76.68,76.72,83233.0,70.6227,70.6319,70.5859,70.6227,83233.0
2022-07-15 11:30:00,76.72,76.72,76.7,76.7,356718.0,70.6227,70.6227,70.6043,70.6043,356718.0
2022-07-15 12:00:00,76.7,76.72,76.7,76.7,122984.0,70.6043,70.6227,70.6043,70.6043,122984.0
2022-07-15 12:30:00,76.7,76.71,76.69,76.71,164239.0,70.6043,70.6135,70.5951,70.6135,164239.0
2022-07-15 13:00:00,76.71,76.71,76.67,76.68,42759.0,70.6135,70.6135,70.5767,70.5859,42759.0
2022-07-15 13:30:00,76.68,76.7,76.66,76.67,113379.0,70.5859,70.6043,70.5675,70.5767,113379.0
2022-07-15 14:00:00,76.67,76.69,76.66,76.68,138816.0,70.5767,70.5951,70.5675,70.5859,138816.0
2022-07-15 14:30:00,76.67,76.68,76.66,76.67,134256.0,70.5767,70.5859,70.5675,70.5767,134256.0
2022-07-15 15:00:00,76.67,76.67,76.65,76.66,171917.0,70.5767,70.5767,70.5583,70.5675,171917.0
2022-07-15 15:30:00,76.66,76.68,76.66,76.67,192011.0,70.5675,70.5859,70.5675,70.5767,192011.0
2022-07-18 09:30:00,76.65,76.67,76.6,76.64,125540.0,70.5583,70.5767,70.5123,70.5491,125540.0
2022-07-18 10:00:00,76.65,76.66,76.61,76.62,46827.0,70.5583,70.5675,70.5215,70.5307,46827.0
2022-07-18 10:30:00,76.63,76.63,76.59,76.6,90052.0,70.5399,70.5399,70.503,70.5123,90052.0
2022-07-18 11:00:00,76.59,76.6,76.56,76.58,124834.0,70.503,70.5123,70.4754,70.4938,124834.0
2022-07-18 11:30:00,76.58,76.59,76.56,76.58,159932.0,70.4938,70.503,70.4754,70.4938,159932.0
2022-07-18 12:00:00,76.58,76.61,76.56,76.61,58578.0,70.4938,70.5215,70.4754,70.5215,58578.0
2022-07-18 12:30:00,76.6,76.62,76.59,76.6,164142.0,70.5123,70.5307,70.503,70.5123,164142.0
2022-07-18 13:00:00,76.61,76.63,76.6,76.63,114103.0,70.5215,70.5399,70.5123,70.5399,114103.0
2022-07-18 13:30:00,76.63,76.64,76.61,76.63,252818.0,70.5399,70.5491,70.5215,70.5399,252818.0
2022-07-18 14:00:00,76.63,76.65,76.62,76.64,193807.0,70.5399,70.5583,70.5307,70.5491,193807.0
2022-07-18 14:30:00,76.64,76.65,76.63,76.65,82091.0,70.5491,70.5583,70.5399,70.5583,82091.0
2022-07-18 15:00:00,76.65,76.65,76.63,76.65,157409.0,70.5583,70.5583,70.5399,70.5583,157409.0
2022-07-18 15:30:00,76.64,76.65,76.62,76.63,140006.0,70.5491,70.5583,70.5307,70.5399,140006.0
2022-07-19 09:30:00,76.62,76.71,76.6,76.62,122543.0,70.5307,70.6135,70.5123,70.5307,122543.0
2022-07-19 10:00:00,76.62,76.63,76.56,76.58,109266.0,70.5307,70.5399,70.4754,70.4938,109266.0
2022-07-19 10:30:00,76.58,76.58,76.53,76.58,125703.0,70.4938,70.4938,70.4478,70.4938,125703.0
2022-07-19 11:00:00,76.58,76.62,76.56,76.59,95732.0,70.4938,70.5307,70.4754,70.503,95732.0
2022-07-19 11:30:00,76.59,76.6,76.56,76.56,74791.0,70.503,70.5123,70.4754,70.4754,74791.0
2022-07-19 12:00:00,76.56,76.57,76.54,76.55,96129.0,70.4754,70.4846,70.457,70.4662,96129.0
2022-07-19 12:30:00,76.55,76.56,76.53,76.56,97712.0,70.4662,70.4754,70.4478,70.4754,97712.0
2022-07-19 13:00:00,76.56,76.57,76.54,76.56,145751.0,70.4754,70.4846,70.457,70.4754,145751.0
2022-07-19 13:30:00,76.57,76.57,76.53,76.55,369953.0,70.4846,70.4846,70.4478,70.4662,369953.0
2022-07-19 14:00:00,76.55,76.55,76.51,76.53,259945.0,70.4662,70.4662,70.4294,70.4478,259945.0
2022-07-19 14:30:00,76.53,76.53,76.5,76.53,114785.0,70.4478,70.4478,70.4202,70.4478,114785.0
2022-07-19 15:00:00,76.52,76.54,76.51,76.54,142981.0,70.4386,70.457,70.4294,70.457,142981.0
2022-07-19 15:30:00,76.53,76.54,76.51,76.52,226318.0,70.4478,70.457,70.4294,70.4386,226318.0
2022-07-20 09:30:00,76.65,76.66,76.54,76.62,133136.0,70.5583,70.5675,70.457,70.5307,133136.0
2022-07-20 10:00:00,76.62,76.64,76.56,76.56,61214.0,70.5307,70.5491,70.4754,70.4754,61214.0
2022-07-20 10:30:00,76.57,76.59,76.56,76.56,319926.0,70.4846,70.503,70.4754,70.4754,319926.0
2022-07-20 11:00:00,76.57,76.58,76.54,76.55,79975.0,70.4846,70.4938,70.457,70.4662,79975.0
2022-07-20 11:30:00,76.55,76.55,76.53,76.54,199858.0,70.4662,70.4662,70.4478,70.457,199858.0
2022-07-20 12:00:00,76.53,76.54,76.51,76.53,203387.0,70.4478,70.457,70.4294,70.4478,203387.0
2022-07-20 12:30:00,76.52,76.53,76.51,76.53,65282.0,70.4386,70.4478,70.4294,70.4478,65282.0
2022-07-20 13:00:00,76.52,76.56,76.51,76.51,122619.0,70.4386,70.4754,70.4294,70.4294,122619.0
2022-07-20 13:30:00,76.51,76.54,76.51,76.53,3042916.0,70.4294,70.457,70.4294,70.4478,3042916.0
2022-07-20 14:00:00,76.52,76.53,76.51,76.52,150935.0,70.4386,70.4478,70.4294,70.4386,150935.0
2022-07-20 14:30:00,76.51,76.52,76.51,76.51,112767.0,70.4294,70.4386,70.4294,70.4294,112767.0
2022-07-20 15:00:00,76.51,76.52,76.51,76.52,119904.0,70.4294,70.4386,70.4294,70.4386,119904.0
2022-07-20 15:30:00,76.52,76.52,76.5,76.52,247811.0,70.4386,70.4386,70.4202,70.4386,247811.0
2022-07-21 09:30:00,76.57,76.7,76.57,76.67,135302.0,70.4846,70.6043,70.4846,70.5767,135302.0
2022-07-21 10:00:00,76.67,76.72,76.66,76.7,95899.0,70.5767,70.6227,70.5675,70.6043,95899.0
2022-07-21 10:30:00,76.7,76.76,76.7,76.75,110205.0,70.6043,70.6595,70.6043,70.6503,110205.0
2022-07-21 11:00:00,76.75,76.76,76.71,76.71,73257.0,70.6503,70.6595,70.6135,70.6135,73257.0
2022-07-21 11:30:00,76.72,76.75,76.72,76.75,120175.0,70.6227,70.6503,70.6227,70.6503,120175.0
2022-07-21 12:00:00,76.75,76.75,76.72,76.73,68644.0,70.6503,70.6503,70.6227,70.6319,68644.0
2022-07-21 12:30:00,76.73,76.76,76.73,76.73,90953.0,70.6319,70.6595,70.6319,70.6319,90953.0
2022-07-21 13:00:00,76.73,76.77,76.71,76.77,92674.0,70.6319,70.6687,70.6135,70.6687,92674.0
2022-07-21 13:30:00,76.78,76.8,76.76,76.8,124669.0,70.6779,70.6964,70.6595,70.6964,124669.0
2022-07-21 14:00:00,76.79,76.82,76.79,76.82,206751.0,70.6872,70.7148,70.6872,70.7148,206751.0
2022-07-21 14:30:00,76.81,76.86,76.81,76.86,147575.0,70.7056,70.7516,70.7056,70.7516,147575.0
2022-07-21 15:00:00,76.86,76.87,76.82,76.85,108076.0,70.7516,70.7608,70.7148,70.7424,108076.0
2022-07-21 15:30:00,76.86,76.87,76.84,76.86,144706.0,70.7516,70.7608,70.7332,70.7516,144706.0
2022-07-22 09:30:00,77.09,77.26,77.07,77.19,220916.0,70.9633,71.1198,70.9449,71.0554,220916.0
2022-07-22 10:00:00,77.18,77.19,77.06,77.07,103711.0,71.0462,71.0554,70.9357,70.9449,103711.0
2022-07-22 10:30:00,77.06,77.14,77.05,77.13,89229.0,70.9357,71.0093,70.9265,71.0001,89229.0
2022-07-22 11:00:00,77.13,77.17,77.12,77.14,151666.0,71.0001,71.037,70.9909,71.0093,151666.0
2022-07-22 11:30:00,77.15,77.16,77.08,77.09,77252.0,71.0185,71.0277,70.9541,70.9633,77252.0
2022-07-22 12:00:00,77.09,77.12,77.08,77.11,147907.0,70.9633,70.9909,70.9541,70.9817,147907.0
2022-07-22 12:30:00,77.11,77.16,77.1,77.14,74196.0,70.9817,71.0277,70.9725,71.0093,74196.0
2022-07-22 13:00:00,77.15,77.17,77.13,77.14,58238.0,71.0185,71.037,71.0001,71.0093,58238.0
2022-07-22 13:30:00,77.15,77.15,77.12,77.13,105877.0,71.0185,71.0185,70.9909,71.0001,105877.0
2022-07-22 14:00:00,77.12,77.13,77.08,77.09,258779.0,70.9909,71.0001,70.9541,70.9633,258779.0
2022-07-22 14:30:00,77.09,77.12,77.08,77.12,97842.0,70.9633,70.9909,70.9541,70.9909,97842.0
2022-07-22 15:00:00,77.11,77.14,77.1,77.13,114164.0,70.9817,71.0093,70.9725,71.0001,114164.0
2022-07-22 15:30:00,77.13,77.16,77.12,77.15,135649.0,71.0001,71.0277,70.9909,71.0185,135649.0
2022-07-25 09:30:00,77.04,77.09,77.01,77.07,89946.0,70.9173,70.9633,70.8897,70.9449,89946.0
2022-07-25 10:00:00,77.07,77.11,77.05,77.08,130959.0,70.9449,70.9817,70.9265,70.9541,130959.0
2022-07-25 10:30:00,77.08,77.11,77.04,77.06,80229.0,70.9541,70.9817,70.9173,70.9357,80229.0
2022-07-25 11:00:00,77.05,77.1,77.04,77.08,87447.0,70.9265,70.9725,70.9173,70.9541,87447.0
2022-07-25 11:30:00,77.09,77.11,77.08,77.1,78544.0,70.9633,70.9817,70.9541,70.9725,78544.0
2022-07-25 12:00:00,77.09,77.12,77.09,77.12,76139.0,70.9633,70.9909,70.9633,70.9909,76139.0
2022-07-25 12:30:00,77.11,77.12,77.07,77.08,73675.0,70.9817,70.9909,70.9449,70.9541,73675.0
2022-07-25 13:00:00,77.08,77.1,77.06,77.07,125194.0,70.9541,70.9725,70.9357,70.9449,125194.0
2022-07-25 13:30:00,77.08,77.08,77.05,77.06,70153.0,70.9541,70.9541,70.9265,70.9357,70153.0
2022-07-25 14:00:00,77.06,77.07,77.05,77.07,270955.0,70.9357,70.9449,70.9265,70.9449,270955.0
2022-07-25 14:30:00,77.06,77.08,77.06,77.06,187353.0,70.9357,70.9541,70.9357,70.9357,187353.0
2022-07-25 15:00:00,77.07,77.08,77.05,77.07,96642.0,70.9449,70.9541,70.9265,70.9449,96642.0
2022-07-25 15:30:00,77.07,77.08,77.05,77.06,261188.0,70.9449,70.9541,70.9265,70.9357,261188.0
2022-07-26 09:30:00,77.11,77.19,77.11,77.17,132950.0,70.9817,71.0554,70.9817,71.037,132950.0
2022-07-26 10:00:00,77.17,77.2,77.14,77.15,186462.0,71.037,71.0646,71.0093,71.0185,186462.0
2022-07-26 10:30:00,77.16,77.16,77.11,77.14,145875.0,71.0277,71.0277,70.9817,71.0093,145875.0
2022-07-26 11:00:00,77.14,77.17,77.12,77.13,87817.0,71.0093,71.037,70.9909,71.0001,87817.0
2022-07-26 11:30:00,77.13,77.13,77.1,77.11,118574.0,71.0001,71.0001,70.9725,70.9817,118574.0
2022-07-26 12:00:00,77.1,77.12,77.09,77.09,68629.0,70.9725,70.9909,70.9633,70.9633,68629.0
2022-07-26 12:30:00,77.1,77.1,77.08,77.09,93207.0,70.9725,70.9725,70.9541,70.9633,93207.0
2022-07-26 13:00:00,77.09,77.11,77.07,77.08,76413.0,70.9633,70.9817,70.9449,70.9541,76413.0
2022-07-26 13:30:00,77.07,77.08,77.05,77.06,71617.0,70.9449,70.9541,70.9265,70.9357,71617.0
2022-07-26 14:00:00,77.06,77.07,77.05,77.06,92569.0,70.9357,70.9449,70.9265,70.9357,92569.0
2022-07-26 14:30:00,77.06,77.08,77.05,77.07,118750.0,70.9357,70.9541,70.9265,70.9449,118750.0
2022-07-26 15:00:00,77.06,77.07,77.03,77.03,134145.0,70.9357,70.9449,70.9081,70.9081,134145.0
2022-07-26 15:30:00,77.03,77.04,77.02,77.04,138294.0,70.9081,70.9173,70.8989,70.9173,138294.0
2022-07-27 09:30:00,77.04,77.11,77.03,77.08,83743.0,70.9173,70.9817,70.9081,70.9541,83743.0
2022-07-27 10:00:00,77.08,77.12,77.07,77.09,141912.0,70.9541,70.9909,70.9449,70.9633,141912.0
2022-07-27 10:30:00,77.09,77.1,77.08,77.09,104283.0,70.9633,70.9725,70.9541,70.9633,104283.0
2022-07-27 11:00:00,77.1,77.11,77.07,77.07,77247.0,70.9725,70.9817,70.9449,70.9449,77247.0
2022-07-27 11:30:00,77.07,77.08,77.04,77.06,90651.0,70.9449,70.9541,70.9173,70.9357,90651.0
2022-07-27 12:00:00,77.05,77.07,77.05,77.05,45552.0,70.9265,70.9449,70.9265,70.9265,45552.0
2022-07-27 12:30:00,77.05,77.08,77.05,77.07,55477.0,70.9265,70.9541,70.9265,70.9449,55477.0
2022-07-27 13:00:00,77.07,77.12,77.06,77.1,61411.0,70.9449,70.9909,70.9357,70.9725,61411.0
2022-07-27 13:30:00,77.1,77.15,77.07,77.15,164357.0,70.9725,71.0185,70.9449,71.0185,164357.0
2022-07-27 14:00:00,77.13,77.13,77.07,77.11,135196.0,71.0001,71.0001,70.9449,70.9817,135196.0
2022-07-27 14:30:00,77.12,77.26,77.03,77.21,529476.0,70.9909,71.1198,70.9081,71.0738,529476.0
2022-07-27 15:00:00,77.24,77.24,77.19,77.21,218138.0,71.1014,71.1014,71.0554,71.0738,218138.0
2022-07-27 15:30:00,77.21,77.21,77.17,77.19,213164.0,71.0738,71.0738,71.037,71.0554,213164.0
2022-07-28 09:30:00,77.49,77.52,77.4,77.48,309079.0,71.3315,71.3591,71.2487,71.3223,309079.0
2022-07-28 10:00:00,77.48,77.5,77.44,77.46,102131.0,71.3223,71.3407,71.2855,71.3039,102131.0
2022-07-28 10:30:00,77.46,77.47,77.41,77.44,80001.0,71.3039,71.3131,71.2579,71.2855,80001.0
2022-07-28 11:00:00,77.44,77.46,77.42,77.45,134911.0,71.2855,71.3039,71.2671,71.2947,134911.0
2022-07-28 11:30:00,77.45,77.47,77.39,77.4,200407.0,71.2947,71.3131,71.2395,71.2487,200407.0
2022-07-28 12:00:00,77.4,77.4,77.37,77.4,124553.0,71.2487,71.2487,71.2211,71.2487,124553.0
2022-07-28 12:30:00,77.4,77.42,77.38,77.39,104359.0,71.2487,71.2671,71.2303,71.2395,104359.0
2022-07-28 13:00:00,77.39,77.43,77.39,77.42,81009.0,71.2395,71.2763,71.2395,71.2671,81009.0
2022-07-28 13:30:00,77.42,77.45,77.41,77.43,149123.0,71.2671,71.2947,71.2579,71.2763,149123.0
2022-07-28 14:00:00,77.43,77.44,77.41,77.43,167224.0,71.2763,71.2855,71.2579,71.2763,167224.0
2022-07-28 14:30:00,77.42,77.45,77.42,77.45,111265.0,71.2671,71.2947,71.2671,71.2947,111265.0
2022-07-28 15:00:00,77.45,77.48,77.44,77.47,94496.0,71.2947,71.3223,71.2855,71.3131,94496.0
2022-07-28 15:30:00,77.48,77.49,77.45,77.47,304460.0,71.3223,71.3315,71.2947,71.3131,304460.0
2022-07-29 09:30:00,77.42,77.44,77.37,77.44,121808.0,71.2671,71.2855,71.2211,71.2855,121808.0
2022-07-29 10:00:00,77.43,77.46,77.4,77.44,63575.0,71.2763,71.3039,71.2487,71.2855,63575.0
2022-07-29 10:30:00,77.44,77.46,77.43,77.45,526768.0,71.2855,71.3039,71.2763,71.2947,526768.0
2022-07-29 11:00:00,77.44,77.5,77.43,77.48,158378.0,71.2855,71.3407,71.2763,71.3223,158378.0
2022-07-29 11:30:00,77.48,77.51,77.48,77.51,131973.0,71.3223,71.3499,71.3223,71.3499,131973.0
2022-07-29 12:00:00,77.51,77.54,77.5,77.52,236233.0,71.3499,71.3775,71.3407,71.3591,236233.0
2022-07-29 12:30:00,77.52,77.52,77.49,77.51,38755.0,71.3591,71.3591,71.3315,71.3499,38755.0
2022-07-29 13:00:00,77.51,77.51,77.49,77.5,84880.0,71.3499,71.3499,71.3315,71.3407,84880.0
2022-07-29 13:30:00,77.5,77.51,77.49,77.5,183130.0,71.3407,71.3499,71.3315,71.3407,183130.0
2022-07-29 14:00:00,77.5,77.5,77.49,77.5,272014.0,71.3407,71.3407,71.3315,71.3407,272014.0
2022-07-29 14:30:00,77.5,77.51,77.48,77.48,116132.0,71.3407,71.3499,71.3223,71.3223,116132.0
2022-07-29 15:00:00,77.48,77.49,77.46,77.47,297186.0,71.3223,71.3315,71.3039,71.3131,297186.0
2022-07-29 15:30:00,77.48,77.49,77.45,77.47,301032.0,71.3223,71.3315,71.2947,71.3131,301032.0
2022-08-01 09:30:00,77.38,77.46,77.37,77.4,289944.0,71.3172,71.391,71.308,71.3357,289944.0
2022-08-01 10:00:00,77.4,77.43,77.36,77.41,350436.0,71.3357,71.3633,71.2988,71.3449,350436.0
2022-08-01 10:30:00,77.41,77.43,77.38,77.4,101818.0,71.3449,71.3633,71.3172,71.3357,101818.0
2022-08-01 11:00:00,77.4,77.43,77.39,77.42,160736.0,71.3357,71.3633,71.3265,71.3541,160736.0
2022-08-01 11:30:00,77.42,77.42,77.4,77.41,162724.0,71.3541,71.3541,71.3357,71.3449,162724.0
2022-08-01 12:00:00,77.41,77.42,77.38,77.39,100514.0,71.3449,71.3541,71.3172,71.3265,100514.0
2022-08-01 12:30:00,77.39,77.41,77.38,77.4,220935.0,71.3265,71.3449,71.3172,71.3357,220935.0
2022-08-01 13:00:00,77.39,77.41,77.39,77.4,243574.0,71.3265,71.3449,71.3265,71.3357,243574.0
2022-08-01 13:30:00,77.4,77.4,77.39,77.39,237521.0,71.3357,71.3357,71.3265,71.3265,237521.0
2022-08-01 14:00:00,77.4,77.4,77.38,77.39,190152.0,71.3357,71.3357,71.3172,71.3265,190152.0
2022-08-01 14:30:00,77.39,77.4,77.37,77.4,184779.0,71.3265,71.3357,71.308,71.3357,184779.0
2022-08-01 15:00:00,77.39,77.41,77.37,77.41,96198.0,71.3265,71.3449,71.308,71.3449,96198.0
2022-08-01 15:30:00,77.41,77.42,77.38,77.39,120538.0,71.3449,71.3541,71.3172,71.3265,120538.0
2022-08-02 09:30:00,77.41,77.44,77.27,77.3,408320.0,71.3449,71.3725,71.2159,71.2435,408320.0
2022-08-02 10:00:00,77.3,77.33,77.24,77.26,85826.0,71.2435,71.2712,71.1882,71.2066,85826.0
2022-08-02 10:30:00,77.26,77.27,77.21,77.23,103016.0,71.2066,71.2159,71.1606,71.179,103016.0
2022-08-02 11:00:00,77.23,77.26,77.2,77.24,122804.0,71.179,71.2066,71.1513,71.1882,122804.0
2022-08-02 11:30:00,77.24,77.26,77.18,77.19,68106.0,71.1882,71.2066,71.1329,71.1421,68106.0
2022-08-02 12:00:00,77.2,77.21,77.17,77.21,76817.0,71.1513,71.1606,71.1237,71.1606,76817.0
2022-08-02 12:30:00,77.2,77.21,77.17,77.18,168875.0,71.1513,71.1606,71.1237,71.1329,168875.0
2022-08-02 13:00:00,77.17,77.18,77.1,77.12,88280.0,71.1237,71.1329,71.0592,71.0776,88280.0
2022-08-02 13:30:00,77.12,77.13,77.05,77.1,89431.0,71.0776,71.0868,71.0131,71.0592,89431.0
2022-08-02 14:00:00,77.1,77.1,77.03,77.05,202205.0,71.0592,71.0592,70.9947,71.0131,202205.0
2022-08-02 14:30:00,77.05,77.06,77.0,77.02,668761.0,71.0131,71.0223,70.967,70.9854,668761.0
2022-08-02 15:00:00,77.02,77.03,76.99,77.02,1417100.0,70.9854,70.9947,70.9578,70.9854,1417100.0
2022-08-02 15:30:00,77.02,77.02,76.95,77.02,6108027.0,70.9854,70.9854,70.9209,70.9854,6108027.0
2022-08-03 09:30:00,77.04,77.04,76.96,77.01,177277.0,71.0039,71.0039,70.9301,70.9762,177277.0
2022-08-03 10:00:00,77.0,77.0,76.8,76.89,318288.0,70.967,70.967,70.7827,70.8656,318288.0
2022-08-03 10:30:00,76.89,76.92,76.86,76.87,134633.0,70.8656,70.8933,70.838,70.8472,134633.0
2022-08-03 11:00:00,76.87,76.92,76.86,76.9,44381.0,70.8472,70.8933,70.838,70.8748,44381.0
2022-08-03 11:30:00,76.92,76.93,76.89,76.92,75354.0,70.8933,70.9025,70.8656,70.8933,75354.0
2022-08-03 12:00:00,76.91,76.97,76.91,76.95,96141.0,70.8841,70.9394,70.8841,70.9209,96141.0
2022-08-03 12:30:00,76.94,76.96,76.92,76.94,62035.0,70.9117,70.9301,70.8933,70.9117,62035.0
2022-08-03 13:00:00,76.93,76.95,76.93,76.95,161096.0,70.9025,70.9209,70.9025,70.9209,161096.0
2022-08-03 13:30:00,76.95,76.98,76.94,76.98,120484.0,70.9209,70.9486,70.9117,70.9486,120484.0
2022-08-03 14:00:00,76.98,76.99,76.97,76.98,154352.0,70.9486,70.9578,70.9394,70.9486,154352.0
2022-08-03 14:30:00,76.98,77.01,76.96,77.01,85095.0,70.9486,70.9762,70.9301,70.9762,85095.0
2022-08-03 15:00:00,77.01,77.04,77.0,77.03,138857.0,70.9762,71.0039,70.967,70.9947,138857.0
2022-08-03 15:30:00,77.03,77.06,77.02,77.06,567346.0,70.9947,71.0223,70.9854,71.0223,567346.0
2022-08-04 09:30:00,77.16,77.16,77.04,77.11,189676.0,71.1145,71.1145,71.0039,71.0684,189676.0
2022-08-04 10:00:00,77.11,77.14,77.1,77.12,91160.0,71.0684,71.096,71.0592,71.0776,91160.0
2022-08-04 10:30:00,77.13,77.17,77.11,77.17,84110.0,71.0868,71.1237,71.0684,71.1237,84110.0
2022-08-04 11:00:00,77.17,77.18,77.14,77.15,53704.0,71.1237,71.1329,71.096,71.1053,53704.0
2022-08-04 11:30:00,77.14,77.15,77.11,77.15,268262.0,71.096,71.1053,71.0684,71.1053,268262.0
2022-08-04 12:00:00,77.14,77.22,77.13,77.2,280388.0,71.096,71.1698,71.0868,71.1513,280388.0
2022-08-04 12:30:00,77.2,77.21,77.13,77.15,135332.0,71.1513,71.1606,71.0868,71.1053,135332.0
2022-08-04 13:00:00,77.14,77.15,77.12,77.15,173024.0,71.096,71.1053,71.0776,71.1053,173024.0
2022-08-04 13:30:00,77.15,77.16,77.13,77.14,1442793.0,71.1053,71.1145,71.0868,71.096,1442793.0
2022-08-04 14:00:00,77.14,77.17,77.13,77.16,100458.0,71.096,71.1237,71.0868,71.1145,100458.0
2022-08-04 14:30:00,77.16,77.19,77.16,77.19,244992.0,71.1145,71.1421,71.1145,71.1421,244992.0
2022-08-04 15:00:00,77.19,77.21,77.18,77.21,159636.0,71.1421,71.1606,71.1329,71.1606,159636.0
2022-08-04 15:30:00,77.21,77.24,77.19,77.23,145661.0,71.1606,71.1882,71.1421,71.179,145661.0
2022-08-05 09:30:00,76.81,76.86,76.79,76.82,168439.0,70.7919,70.838,70.7735,70.8011,168439.0
2022-08-05 10:00:00,76.84,76.87,76.82,76.85,97568.0,70.8195,70.8472,70.8011,70.8288,97568.0
2022-08-05 10:30:00,76.84,76.85,76.81,76.83,133013.0,70.8195,70.8288,70.7919,70.8103,133013.0
2022-08-05 11:00:00,76.82,76.83,76.76,76.78,77170.0,70.8011,70.8103,70.7458,70.7642,77170.0
2022-08-05 11:30:00,76.78,76.8,76.77,76.79,156259.0,70.7642,70.7827,70.755,70.7735,156259.0
2022-08-05 12:00:00,76.8,76.81,76.77,76.78,197794.0,70.7827,70.7919,70.755,70.7642,197794.0
2022-08-05 12:30:00,76.78,76.81,76.77,76.81,94632.0,70.7642,70.7919,70.755,70.7919,94632.0
2022-08-05 13:00:00,76.81,76.83,76.8,76.82,387381.0,70.7919,70.8103,70.7827,70.8011,387381.0
2022-08-05 13:30:00,76.82,76.83,76.82,76.83,151846.0,70.8011,70.8103,70.8011,70.8103,151846.0
2022-08-05 14:00:00,76.82,76.84,76.81,76.81,78813.0,70.8011,70.8195,70.7919,70.7919,78813.0
2022-08-05 14:30:00,76.81,76.84,76.79,76.8,416154.0,70.7919,70.8195,70.7735,70.7827,416154.0
2022-08-05 15:00:00,76.8,76.82,76.79,76.81,59025.0,70.7827,70.8011,70.7735,70.7919,59025.0
2022-08-05 15:30:00,76.81,76.83,76.8,76.81,58968.0,70.7919,70.8103,70.7827,70.7919,58968.0
2022-08-08 09:30:00,76.84,76.9,76.83,76.9,263453.0,70.8195,70.8748,70.8103,70.8748,263453.0
2022-08-08 10:00:00,76.9,76.93,76.89,76.91,100926.0,70.8748,70.9025,70.8656,70.8841,100926.0
2022-08-08 10:30:00,76.91,76.91,76.87,76.88,84554.0,70.8841,70.8841,70.8472,70.8564,84554.0
2022-08-08 11:00:00,76.87,76.91,76.87,76.87,133414.0,70.8472,70.8841,70.8472,70.8472,133414.0
2022-08-08 11:30:00,76.87,76.88,76.86,76.86,105618.0,70.8472,70.8564,70.838,70.838,105618.0
2022-08-08 12:00:00,76.86,76.88,76.85,76.88,61973.0,70.838,70.8564,70.8288,70.8564,61973.0
2022-08-08 12:30:00,76.87,76.88,76.86,76.86,162239.0,70.8472,70.8564,70.838,70.838,162239.0
2022-08-08 13:00:00,76.87,76.87,76.85,76.86,584548.0,70.8472,70.8472,70.8288,70.838,584548.0
2022-08-08 13:30:00,76.86,76.87,76.85,76.86,89184.0,70.838,70.8472,70.8288,70.838,89184.0
2022-08-08 14:00:00,76.86,76.86,76.85,76.86,354321.0,70.838,70.838,70.8288,70.838,354321.0
2022-08-08 14:30:00,76.86,76.86,76.85,76.86,101198.0,70.838,70.838,70.8288,70.838,101198.0
2022-08-08 15:00:00,76.86,76.86,76.85,76.86,100213.0,70.838,70.838,70.8288,70.838,100213.0
2022-08-08 15:30:00,76.85,76.86,76.84,76.84,203676.0,70.8288,70.838,70.8195,70.8195,203676.0
2022-08-09 09:30:00,76.77,76.82,76.74,76.76,106675.0,70.755,70.8011,70.7274,70.7458,106675.0
2022-08-09 10:00:00,76.76,76.77,76.74,76.76,101717.0,70.7458,70.755,70.7274,70.7458,101717.0
2022-08-09 10:30:00,76.77,76.8,76.76,76.78,108908.0,70.755,70.7827,70.7458,70.7642,108908.0
2022-08-09 11:00:00,76.78,76.79,76.76,76.78,60453.0,70.7642,70.7735,70.7458,70.7642,60453.0
2022-08-09 11:30:00,76.78,76.79,76.76,76.78,67006.0,70.7642,70.7735,70.7458,70.7642,67006.0
2022-08-09 12:00:00,76.78,76.79,76.76,76.78,72921.0,70.7642,70.7735,70.7458,70.7642,72921.0
2022-08-09 12:30:00,76.78,76.78,76.76,76.77,48154.0,70.7642,70.7642,70.7458,70.755,48154.0
2022-08-09 13:00:00,76.77,76.79,76.74,76.76,53715.0,70.755,70.7735,70.7274,70.7458,53715.0
2022-08-09 13:30:00,76.75,76.77,76.75,76.77,121619.0,70.7366,70.755,70.7366,70.755,121619.0
2022-08-09 14:00:00,76.77,76.77,76.74,76.75,124905.0,70.755,70.755,70.7274,70.7366,124905.0
2022-08-09 14:30:00,76.75,76.76,76.74,76.75,115276.0,70.7366,70.7458,70.7274,70.7366,115276.0
2022-08-09 15:00:00,76.76,76.76,76.74,76.76,247301.0,70.7458,70.7458,70.7274,70.7458,247301.0
2022-08-09 15:30:00,76.76,76.77,76.75,76.76,110254.0,70.7458,70.755,70.7366,70.7458,110254.0
2022-08-10 09:30:00,77.0,77.07,76.99,77.06,179269.0,70.967,71.0315,70.9578,71.0223,179269.0
2022-08-10 10:00:00,77.06,77.09,77.05,77.09,70559.0,71.0223,71.05,71.0131,71.05,70559.0
2022-08-10 10:30:00,77.09,77.09,77.04,77.07,63412.0,71.05,71.05,71.0039,71.0315,63412.0
2022-08-10 11:00:00,77.06,77.07,76.99,77.01,274391.0,71.0223,71.0315,70.9578,70.9762,274391.0
2022-08-10 11:30:00,77.01,77.01,76.98,76.98,60114.0,70.9762,70.9762,70.9486,70.9486,60114.0
2022-08-10 12:00:00,76.98,76.99,76.97,76.98,178469.0,70.9486,70.9578,70.9394,70.9486,178469.0
2022-08-10 12:30:00,76.98,77.01,76.98,77.0,146282.0,70.9486,70.9762,70.9486,70.967,146282.0
2022-08-10 13:00:00,77.0,77.03,76.99,77.02,173464.0,70.967,70.9947,70.9578,70.9854,173464.0
2022-08-10 13:30:00,77.02,77.02,76.95,76.95,181559.0,70.9854,70.9854,70.9209,70.9209,181559.0
2022-08-10 14:00:00,76.95,76.96,76.89,76.9,263401.0,70.9209,70.9301,70.8656,70.8748,263401.0
2022-08-10 14:30:00,76.9,76.93,76.89,76.92,121822.0,70.8748,70.9025,70.8656,70.8933,121822.0
2022-08-10 15:00:00,76.91,76.92,76.88,76.9,302609.0,70.8841,70.8933,70.8564,70.8748,302609.0
2022-08-10 15:30:00,76.9,76.91,76.88,76.88,178013.0,70.8748,70.8841,70.8564,70.8564,178013.0
2022-08-11 09:30:00,76.96,77.11,76.96,77.05,157942.0,70.9301,71.0684,70.9301,71.0131,157942.0
2022-08-11 10:00:00,77.05,77.05,76.98,76.99,77541.0,71.0131,71.0131,70.9486,70.9578,77541.0
2022-08-11 10:30:00,77.0,77.0,76.94,76.96,162017.0,70.967,70.967,70.9117,70.9301,162017.0
2022-08-11 11:00:00,76.96,76.97,76.91,76.92,96619.0,70.9301,70.9394,70.8841,70.8933,96619.0
2022-08-11 11:30:00,76.92,76.96,76.92,76.93,97215.0,70.8933,70.9301,70.8933,70.9025,97215.0
2022-08-11 12:00:00,76.93,76.94,76.91,76.91,96324.0,70.9025,70.9117,70.8841,70.8841,96324.0
2022-08-11 12:30:00,76.91,76.92,76.9,76.92,69693.0,70.8841,70.8933,70.8748,70.8933,69693.0
2022-08-11 13:00:00,76.92,76.93,76.89,76.89,140133.0,70.8933,70.9025,70.8656,70.8656,140133.0
2022-08-11 13:30:00,76.88,76.9,76.87,76.87,89864.0,70.8564,70.8748,70.8472,70.8472,89864.0
2022-08-11 14:00:00,76.88,76.88,76.83,76.83,169857.0,70.8564,70.8564,70.8103,70.8103,169857.0
2022-08-11 14:30:00,76.84,76.86,76.83,76.85,107048.0,70.8195,70.838,70.8103,70.8288,107048.0
2022-08-11 15:00:00,76.86,76.86,76.84,76.86,95152.0,70.838,70.838,70.8195,70.838,95152.0
2022-08-11 15:30:00,76.86,76.86,76.81,76.82,183453.0,70.838,70.838,70.7919,70.8011,183453.0
2022-08-12 09:30:00,76.95,76.96,76.91,76.96,283617.0,70.9209,70.9301,70.8841,70.9301,283617.0
2022-08-12 10:00:00,76.9,76.91,76.82,76.84,149803.0,70.8748,70.8841,70.8011,70.8195,149803.0
2022-08-12 10:30:00,76.84,76.88,76.83,76.86,89550.0,70.8195,70.8564,70.8103,70.838,89550.0
2022-08-12 11:00:00,76.85,76.89,76.84,76.87,56428.0,70.8288,70.8656,70.8195,70.8472,56428.0
2022-08-12 11:30:00,76.87,76.88,76.85,76.86,52173.0,70.8472,70.8564,70.8288,70.838,52173.0
2022-08-12 12:00:00,76.86,76.89,76.85,76.87,376604.0,70.838,70.8656,70.8288,70.8472,376604.0
2022-08-12 12:30:00,76.86,76.87,76.85,76.86,116979.0,70.838,70.8472,70.8288,70.838,116979.0
2022-08-12 13:00:00,76.87,76.88,76.84,76.87,46945.0,70.8472,70.8564,70.8195,70.8472,46945.0
2022-08-12 13:30:00,76.87,76.89,76.86,76.89,76279.0,70.8472,70.8656,70.838,70.8656,76279.0
2022-08-12 14:00:00,76.88,76.9,76.87,76.88,76096.0,70.8564,70.8748,70.8472,70.8564,76096.0
2022-08-12 14:30:00,76.88,76.9,76.88,76.88,146158.0,70.8564,70.8748,70.8564,70.8564,146158.0
2022-08-12 15:00:00,76.89,76.9,76.88,76.89,52838.0,70.8656,70.8748,70.8564,70.8656,52838.0
2022-08-12 15:30:00,76.9,76.92,76.89,76.92,139788.0,70.8748,70.8933,70.8656,70.8933,139788.0
2022-08-15 09:30:00,77.0,77.05,76.96,77.01,124311.0,70.967,71.0131,70.9301,70.9762,124311.0
2022-08-15 10:00:00,77.01,77.02,77.0,77.0,100946.0,70.9762,70.9854,70.967,70.967,100946.0
2022-08-15 10:30:00,77.0,77.01,76.97,76.99,84075.0,70.967,70.9762,70.9394,70.9578,84075.0
2022-08-15 11:00:00,77.0,77.02,76.98,76.99,63535.0,70.967,70.9854,70.9486,70.9578,63535.0
2022-08-15 11:30:00,77.0,77.02,76.99,77.01,76745.0,70.967,70.9854,70.9578,70.9762,76745.0
2022-08-15 12:00:00,77.0,77.0,76.97,76.98,167304.0,70.967,70.967,70.9394,70.9486,167304.0
2022-08-15 12:30:00,76.98,77.01,76.98,77.0,125614.0,70.9486,70.9762,70.9486,70.967,125614.0
2022-08-15 13:00:00,77.0,77.0,76.99,77.0,296493.0,70.967,70.967,70.9578,70.967,296493.0
2022-08-15 13:30:00,76.99,77.0,76.99,77.0,133931.0,70.9578,70.967,70.9578,70.967,133931.0
2022-08-15 14:00:00,76.99,77.0,76.99,76.99,242339.0,70.9578,70.967,70.9578,70.9578,242339.0
2022-08-15 14:30:00,77.0,77.0,76.98,77.0,237296.0,70.967,70.967,70.9486,70.967,237296.0
2022-08-15 15:00:00,76.99,77.0,76.99,77.0,310782.0,70.9578,70.967,70.9578,70.967,310782.0
2022-08-15 15:30:00,76.99,77.0,76.98,76.98,159514.0,70.9578,70.967,70.9486,70.9486,159514.0
2022-08-16 09:30:00,76.99,76.99,76.86,76.87,126690.0,70.9578,70.9578,70.838,70.8472,126690.0
2022-08-16 10:00:00,76.88,76.91,76.86,76.88,69364.0,70.8564,70.8841,70.838,70.8564,69364.0
2022-08-16 10:30:00,76.87,76.9,76.87,76.88,109950.0,70.8472,70.8748,70.8472,70.8564,109950.0
2022-08-16 11:00:00,76.88,76.91,76.87,76.9,82802.0,70.8564,70.8841,70.8472,70.8748,82802.0
2022-08-16 11:30:00,76.89,76.91,76.88,76.89,131309.0,70.8656,70.8841,70.8564,70.8656,131309.0
2022-08-16 12:00:00,76.89,76.9,76.88,76.9,64529.0,70.8656,70.8748,70.8564,70.8748,64529.0
2022-08-16 12:30:00,76.9,76.91,76.88,76.91,262134.0,70.8748,70.8841,70.8564,70.8841,262134.0
2022-08-16 13:00:00,76.9,76.91,76.88,76.89,72913.0,70.8748,70.8841,70.8564,70.8656,72913.0
2022-08-16 13:30:00,76.88,76.9,76.88,76.89,85841.0,70.8564,70.8748,70.8564,70.8656,85841.0
2022-08-16 14:00:00,76.9,76.9,76.89,76.9,154502.0,70.8748,70.8748,70.8656,70.8748,154502.0
2022-08-16 14:30:00,76.9,76.9,76.88,76.89,204801.0,70.8748,70.8748,70.8564,70.8656,204801.0
2022-08-16 15:00:00,76.9,76.9,76.89,76.9,152193.0,70.8748,70.8748,70.8656,70.8748,152193.0
2022-08-16 15:30:00,76.89,76.91,76.89,76.89,554905.0,70.8656,70.8841,70.8656,70.8656,554905.0
2022-08-17 09:30:00,76.75,76.75,76.68,76.69,187564.0,70.7366,70.7366,70.6721,70.6813,187564.0
2022-08-17 10:00:00,76.7,76.73,76.68,76.72,68693.0,70.6905,70.7182,70.6721,70.709,68693.0
2022-08-17 10:30:00,76.72,76.72,76.67,76.67,89461.0,70.709,70.709,70.6629,70.6629,89461.0
2022-08-17 11:00:00,76.67,76.68,76.65,76.67,73801.0,70.6629,70.6721,70.6444,70.6629,73801.0
2022-08-17 11:30:00,76.68,76.68,76.64,76.65,69764.0,70.6721,70.6721,70.6352,70.6444,69764.0
2022-08-17 12:00:00,76.65,76.66,76.63,76.66,102253.0,70.6444,70.6537,70.626,70.6537,102253.0
2022-08-17 12:30:00,76.66,76.69,76.65,76.69,85043.0,70.6537,70.6813,70.6444,70.6813,85043.0
2022-08-17 13:00:00,76.69,76.69,76.66,76.69,110488.0,70.6813,70.6813,70.6537,70.6813,110488.0
2022-08-17 13:30:00,76.69,76.69,76.66,76.66,130896.0,70.6813,70.6813,70.6537,70.6537,130896.0
2022-08-17 14:00:00,76.67,76.78,76.66,76.77,398325.0,70.6629,70.7642,70.6537,70.755,398325.0
2022-08-17 14:30:00,76.78,76.79,76.74,76.74,161178.0,70.7642,70.7735,70.7274,70.7274,161178.0
2022-08-17 15:00:00,76.75,76.76,76.73,76.73,156024.0,70.7366,70.7458,70.7182,70.7182,156024.0
2022-08-17 15:30:00,76.73,76.74,76.72,76.72,258786.0,70.7182,70.7274,70.709,70.709,258786.0
2022-08-18 09:30:00,76.78,76.88,76.78,76.86,80591.0,70.7642,70.8564,70.7642,70.838,80591.0
2022-08-18 10:00:00,76.87,76.88,76.83,76.83,53160.0,70.8472,70.8564,70.8103,70.8103,53160.0
2022-08-18 10:30:00,76.83,76.87,76.82,76.87,103981.0,70.8103,70.8472,70.8011,70.8472,103981.0
2022-08-18 11:00:00,76.87,76.89,76.86,76.87,49392.0,70.8472,70.8656,70.838,70.8472,49392.0
2022-08-18 11:30:00,76.87,76.87,76.85,76.85,87960.0,70.8472,70.8472,70.8288,70.8288,87960.0
2022-08-18 12:00:00,76.85,76.86,76.82,76.84,67329.0,70.8288,70.838,70.8011,70.8195,67329.0
2022-08-18 12:30:00,76.84,76.84,76.82,76.82,121741.0,70.8195,70.8195,70.8011,70.8011,121741.0
2022-08-18 13:00:00,76.83,76.85,76.8,76.81,171910.0,70.8103,70.8288,70.7827,70.7919,171910.0
2022-08-18 13:30:00,76.81,76.82,76.79,76.8,197126.0,70.7919,70.8011,70.7735,70.7827,197126.0
2022-08-18 14:00:00,76.8,76.82,76.79,76.82,90808.0,70.7827,70.8011,70.7735,70.8011,90808.0
2022-08-18 14:30:00,76.81,76.82,76.8,76.81,105268.0,70.7919,70.8011,70.7827,70.7919,105268.0
2022-08-18 15:00:00,76.82,76.83,76.81,76.83,90417.0,70.8011,70.8103,70.7919,70.8103,90417.0
2022-08-18 15:30:00,76.83,76.84,76.82,76.83,186356.0,70.8103,70.8195,70.8011,70.8103,186356.0
2022-08-19 09:30:00,76.66,76.72,76.65,76.7,136858.0,70.6537,70.709,70.6444,70.6905,136858.0
2022-08-19 10:00:00,76.71,76.71,76.65,76.66,66429.0,70.6997,70.6997,70.6444,70.6537,66429.0
2022-08-19 10:30:00,76.65,76.66,76.62,76.64,147967.0,70.6444,70.6537,70.6168,70.6352,147967.0
2022-08-19 11:00:00,76.63,76.65,76.63,76.64,59748.0,70.626,70.6444,70.626,70.6352,59748.0
2022-08-19 11:30:00,76.65,76.66,76.63,76.66,97704.0,70.6444,70.6537,70.626,70.6537,97704.0
2022-08-19 12:00:00,76.66,76.68,76.65,76.67,65546.0,70.6537,70.6721,70.6444,70.6629,65546.0
2022-08-19 12:30:00,76.67,76.7,76.67,76.67,69429.0,70.6629,70.6905,70.6629,70.6629,69429.0
2022-08-19 13:00:00,76.68,76.71,76.68,76.71,84314.0,70.6721,70.6997,70.6721,70.6997,84314.0
2022-08-19 13:30:00,76.7,76.72,76.69,76.72,91605.0,70.6905,70.709,70.6813,70.709,91605.0
2022-08-19 14:00:00,76.71,76.72,76.69,76.71,110154.0,70.6997,70.709,70.6813,70.6997,110154.0
2022-08-19 14:30:00,76.7,76.71,76.68,76.68,167814.0,70.6905,70.6997,70.6721,70.6721,167814.0
2022-08-19 15:00:00,76.68,76.71,76.68,76.71,100687.0,70.6721,70.6997,70.6721,70.6997,100687.0
2022-08-19 15:30:00,76.71,76.72,76.7,76.71,59694.0,70.6997,70.709,70.6905,70.6997,59694.0
2022-08-22 09:30:00,76.66,76.82,76.61,76.63,121072.0,70.6537,70.8011,70.6076,70.626,121072.0
2022-08-22 10:00:00,76.63,76.65,76.62,76.65,120798.0,70.626,70.6444,70.6168,70.6444,120798.0
2022-08-22 10:30:00,76.65,76.65,76.62,76.63,172983.0,70.6444,70.6444,70.6168,70.626,172983.0
2022-08-22 11:00:00,76.63,76.63,76.58,76.59,180118.0,70.626,70.626,70.5799,70.5891,180118.0
2022-08-22 11:30:00,76.59,76.6,76.57,76.57,280376.0,70.5891,70.5984,70.5707,70.5707,280376.0
2022-08-22 12:00:00,76.58,76.58,76.57,76.57,129665.0,70.5799,70.5799,70.5707,70.5707,129665.0
2022-08-22 12:30:00,76.57,76.57,76.56,76.56,189227.0,70.5707,70.5707,70.5615,70.5615,189227.0
2022-08-22 13:00:00,76.56,76.57,76.56,76.56,246941.0,70.5615,70.5707,70.5615,70.5615,246941.0
2022-08-22 13:30:00,76.56,76.57,76.55,76.56,288351.0,70.5615,70.5707,70.5523,70.5615,288351.0
2022-08-22 14:00:00,76.56,76.56,76.55,76.56,223469.0,70.5615,70.5615,70.5523,70.5615,223469.0
2022-08-22 14:30:00,76.56,76.56,76.54,76.55,262929.0,70.5615,70.5615,70.5431,70.5523,262929.0
2022-08-22 15:00:00,76.56,76.57,76.55,76.57,314792.0,70.5615,70.5707,70.5523,70.5707,314792.0
2022-08-22 15:30:00,76.57,76.58,76.56,76.58,447308.0,70.5707,70.5799,70.5615,70.5799,447308.0
2022-08-23 09:30:00,76.54,76.62,76.49,76.61,215554.0,70.5431,70.6168,70.497,70.6076,215554.0
2022-08-23 10:00:00,76.6,76.71,76.59,76.64,93399.0,70.5984,70.6997,70.5891,70.6352,93399.0
2022-08-23 10:30:00,76.63,76.68,76.62,76.68,550214.0,70.626,70.6721,70.6168,70.6721,550214.0
2022-08-23 11:00:00,76.67,76.73,76.67,76.72,535667.0,70.6629,70.7182,70.6629,70.709,535667.0
2022-08-23 11:30:00,76.72,76.74,76.72,76.73,847718.0,70.709,70.7274,70.709,70.7182,847718.0
2022-08-23 12:00:00,76.73,76.76,76.72,76.73,1213694.0,70.7182,70.7458,70.709,70.7182,1213694.0
2022-08-23 12:30:00,76.73,76.75,76.7,76.7,1269182.0,70.7182,70.7366,70.6905,70.6905,1269182.0
2022-08-23 13:00:00,76.71,76.71,76.64,76.64,959078.0,70.6997,70.6997,70.6352,70.6352,959078.0
2022-08-23 13:30:00,76.64,76.65,76.59,76.59,301477.0,70.6352,70.6444,70.5891,70.5891,301477.0
2022-08-23 14:00:00,76.59,76.67,76.59,76.61,4985200.0,70.5891,70.6629,70.5891,70.6076,4985200.0
2022-08-23 14:30:00,76.62,76.62,76.59,76.6,190205.0,70.6168,70.6168,70.5891,70.5984,190205.0
2022-08-23 15:00:00,76.61,76.62,76.61,76.62,629215.0,70.6076,70.6168,70.6076,70.6168,629215.0
2022-08-23 15:30:00,76.61,76.62,76.58,76.59,590947.0,70.6076,70.6168,70.5799,70.5891,590947.0
2022-08-24 09:30:00,76.53,76.54,76.51,76.53,185664.0,70.5338,70.5431,70.5154,70.5338,185664.0
2022-08-24 10:00:00,76.53,76.56,76.52,76.53,183072.0,70.5338,70.5615,70.5246,70.5338,183072.0
2022-08-24 10:30:00,76.53,76.53,76.49,76.51,174899.0,70.5338,70.5338,70.497,70.5154,174899.0
2022-08-24 11:00:00,76.51,76.54,76.5,76.52,83547.0,70.5154,70.5431,70.5062,70.5246,83547.0
2022-08-24 11:30:00,76.53,76.53,76.49,76.5,62542.0,70.5338,70.5338,70.497,70.5062,62542.0
2022-08-24 12:00:00,76.5,76.52,76.49,76.51,84935.0,70.5062,70.5246,70.497,70.5154,84935.0
2022-08-24 12:30:00,76.51,76.51,76.49,76.5,92596.0,70.5154,70.5154,70.497,70.5062,92596.0
2022-08-24 13:00:00,76.5,76.5,76.47,76.49,74021.0,70.5062,70.5062,70.4785,70.497,74021.0
2022-08-24 13:30:00,76.48,76.5,76.47,76.5,85987.0,70.4878,70.5062,70.4785,70.5062,85987.0
2022-08-24 14:00:00,76.49,76.51,76.49,76.51,122213.0,70.497,70.5154,70.497,70.5154,122213.0
2022-08-24 14:30:00,76.51,76.52,76.5,76.52,70336.0,70.5154,70.5246,70.5062,70.5246,70336.0
2022-08-24 15:00:00,76.51,76.52,76.49,76.49,133859.0,70.5154,70.5246,70.497,70.497,133859.0
2022-08-24 15:30:00,76.49,76.49,76.48,76.49,140720.0,70.497,70.497,70.4878,70.497,140720.0
2022-08-25 09:30:00,76.51,76.56,76.51,76.54,191832.0,70.5154,70.5615,70.5154,70.5431,191832.0
2022-08-25 10:00:00,76.53,76.58,76.52,76.54,94409.0,70.5338,70.5799,70.5246,70.5431,94409.0
2022-08-25 10:30:00,76.53,76.56,76.52,76.56,348655.0,70.5338,70.5615,70.5246,70.5615,348655.0
2022-08-25 11:00:00,76.55,76.58,76.55,76.58,3910269.0,70.5523,70.5799,70.5523,70.5799,3910269.0
2022-08-25 11:30:00,76.57,76.58,76.55,76.56,161199.0,70.5707,70.5799,70.5523,70.5615,161199.0
2022-08-25 12:00:00,76.56,76.56,76.55,76.56,118691.0,70.5615,70.5615,70.5523,70.5615,118691.0
2022-08-25 12:30:00,76.55,76.58,76.55,76.58,141703.0,70.5523,70.5799,70.5523,70.5799,141703.0
2022-08-25 13:00:00,76.57,76.62,76.57,76.6,160127.0,70.5707,70.6168,70.5707,70.5984,160127.0
2022-08-25 13:30:00,76.59,76.62,76.59,76.62,221525.0,70.5891,70.6168,70.5891,70.6168,221525.0
2022-08-25 14:00:00,76.62,76.64,76.6,76.64,277704.0,70.6168,70.6352,70.5984,70.6352,277704.0
2022-08-25 14:30:00,76.63,76.64,76.62,76.63,458068.0,70.626,70.6352,70.6168,70.626,458068.0
2022-08-25 15:00:00,76.62,76.63,76.6,76.61,291619.0,70.6168,70.626,70.5984,70.6076,291619.0
2022-08-25 15:30:00,76.61,76.62,76.59,76.62,118042.0,70.6076,70.6168,70.5891,70.6168,118042.0
2022-08-26 09:30:00,76.51,76.62,76.51,76.61,128305.0,70.5154,70.6168,70.5154,70.6076,128305.0
2022-08-26 10:00:00,76.61,76.61,76.46,76.47,128400.0,70.6076,70.6076,70.4693,70.4785,128400.0
2022-08-26 10:30:00,76.48,76.54,76.47,76.51,174928.0,70.4878,70.5431,70.4785,70.5154,174928.0
2022-08-26 11:00:00,76.52,76.55,76.49,76.53,186614.0,70.5246,70.5523,70.497,70.5338,186614.0
2022-08-26 11:30:00,76.54,76.56,76.52,76.53,177545.0,70.5431,70.5615,70.5246,70.5338,177545.0
2022-08-26 12:00:00,76.53,76.54,76.5,76.51,140915.0,70.5338,70.5431,70.5062,70.5154,140915.0
2022-08-26 12:30:00,76.51,76.52,76.49,76.51,164086.0,70.5154,70.5246,70.497,70.5154,164086.0
2022-08-26 13:00:00,76.51,76.52,76.49,76.52,45529.0,70.5154,70.5246,70.497,70.5246,45529.0
2022-08-26 13:30:00,76.52,76.54,76.51,76.53,73630.0,70.5246,70.5431,70.5154,70.5338,73630.0
2022-08-26 14:00:00,76.53,76.54,76.53,76.54,230661.0,70.5338,70.5431,70.5338,70.5431,230661.0
2022-08-26 14:30:00,76.54,76.55,76.53,76.53,120584.0,70.5431,70.5523,70.5338,70.5338,120584.0
2022-08-26 15:00:00,76.53,76.54,76.51,76.51,117452.0,70.5338,70.5431,70.5154,70.5154,117452.0
2022-08-26 15:30:00,76.51,76.54,76.51,76.53,296027.0,70.5154,70.5431,70.5154,70.5338,296027.0
2022-08-29 09:30:00,76.45,76.47,76.4,76.41,181442.0,70.4601,70.4785,70.414,70.4232,181442.0
2022-08-29 10:00:00,76.4,76.45,76.4,76.41,51905.0,70.414,70.4601,70.414,70.4232,51905.0
2022-08-29 10:30:00,76.41,76.43,76.4,76.42,121334.0,70.4232,70.4417,70.414,70.4325,121334.0
2022-08-29 11:00:00,76.42,76.45,76.42,76.42,93643.0,70.4325,70.4601,70.4325,70.4325,93643.0
2022-08-29 11:30:00,76.43,76.43,76.4,76.41,110312.0,70.4417,70.4417,70.414,70.4232,110312.0
2022-08-29 12:00:00,76.41,76.42,76.4,76.41,102483.0,70.4232,70.4325,70.414,70.4232,102483.0
2022-08-29 12:30:00,76.41,76.44,76.4,76.44,75243.0,70.4232,70.4509,70.414,70.4509,75243.0
2022-08-29 13:00:00,76.44,76.45,76.43,76.43,109030.0,70.4509,70.4601,70.4417,70.4417,109030.0
2022-08-29 13:30:00,76.44,76.44,76.43,76.44,154466.0,70.4509,70.4509,70.4417,70.4509,154466.0
2022-08-29 14:00:00,76.44,76.44,76.42,76.43,185896.0,70.4509,70.4509,70.4325,70.4417,185896.0
2022-08-29 14:30:00,76.43,76.43,76.41,76.42,129327.0,70.4417,70.4417,70.4232,70.4325,129327.0
2022-08-29 15:00:00,76.42,76.43,76.41,76.42,156374.0,70.4325,70.4417,70.4232,70.4325,156374.0
2022-08-29 15:30:00,76.42,76.43,76.41,76.43,363780.0,70.4325,70.4417,70.4232,70.4417,363780.0
2022-08-30 09:30:00,76.34,76.46,76.34,76.42,130080.0,70.3587,70.4693,70.3587,70.4325,130080.0
2022-08-30 10:00:00,76.41,76.42,76.33,76.34,158107.0,70.4232,70.4325,70.3495,70.3587,158107.0
2022-08-30 10:30:00,76.34,76.35,76.29,76.34,136223.0,70.3587,70.3679,70.3126,70.3587,136223.0
2022-08-30 11:00:00,76.34,76.35,76.29,76.34,127231.0,70.3587,70.3679,70.3126,70.3587,127231.0
2022-08-30 11:30:00,76.35,76.38,76.33,76.36,185457.0,70.3679,70.3956,70.3495,70.3772,185457.0
2022-08-30 12:00:00,76.36,76.37,76.34,76.36,58245.0,70.3772,70.3864,70.3587,70.3772,58245.0
2022-08-30 12:30:00,76.36,76.37,76.35,76.37,66294.0,70.3772,70.3864,70.3679,70.3864,66294.0
2022-08-30 13:00:00,76.36,76.37,76.34,76.35,80990.0,70.3772,70.3864,70.3587,70.3679,80990.0
2022-08-30 13:30:00,76.34,76.36,76.33,76.34,123520.0,70.3587,70.3772,70.3495,70.3587,123520.0
2022-08-30 14:00:00,76.34,76.37,76.34,76.37,162413.0,70.3587,70.3864,70.3587,70.3864,162413.0
2022-08-30 14:30:00,76.37,76.38,76.35,76.38,447235.0,70.3864,70.3956,70.3679,70.3956,447235.0
2022-08-30 15:00:00,76.38,76.38,76.37,76.38,165769.0,70.3956,70.3956,70.3864,70.3956,165769.0
2022-08-30 15:30:00,76.37,76.39,76.36,76.38,139627.0,70.3864,70.4048,70.3772,70.3956,139627.0
2022-08-31 09:30:00,76.36,76.41,76.34,76.41,352642.0,70.3772,70.4232,70.3587,70.4232,352642.0
2022-08-31 10:00:00,76.41,76.41,76.38,76.4,70100.0,70.4232,70.4232,70.3956,70.414,70100.0
2022-08-31 10:30:00,76.4,76.43,76.4,76.4,185828.0,70.414,70.4417,70.414,70.414,185828.0
2022-08-31 11:00:00,76.41,76.42,76.38,76.4,162187.0,70.4232,70.4325,70.3956,70.414,162187.0
2022-08-31 11:30:00,76.4,76.4,76.37,76.38,137162.0,70.414,70.414,70.3864,70.3956,137162.0
2022-08-31 12:00:00,76.38,76.4,76.37,76.38,54756.0,70.3956,70.414,70.3864,70.3956,54756.0
2022-08-31 12:30:00,76.39,76.39,76.37,76.38,47076.0,70.4048,70.4048,70.3864,70.3956,47076.0
2022-08-31 13:00:00,76.39,76.39,76.37,76.38,79641.0,70.4048,70.4048,70.3864,70.3956,79641.0
2022-08-31 13:30:00,76.37,76.38,76.36,76.37,108064.0,70.3864,70.3956,70.3772,70.3864,108064.0
2022-08-31 14:00:00,76.37,76.37,76.34,76.35,240557.0,70.3864,70.3864,70.3587,70.3679,240557.0
2022-08-31 14:30:00,76.35,76.38,76.35,76.35,66853.0,70.3679,70.3956,70.3679,70.3679,66853.0
2022-08-31 15:00:00,76.35,76.35,76.31,76.34,146325.0,70.3679,70.3679,70.3311,70.3587,146325.0
2022-08-31 15:30:00,76.34,76.34,76.26,76.29,233868.0,70.3587,70.3587,70.285,70.3126,233868.0
2022-09-01 09:30:00,76.1,76.16,76.01,76.12,731440.0,70.2274,70.2828,70.1444,70.2459,731440.0
2022-09-01 10:00:00,76.11,76.11,76.04,76.07,146337.0,70.2366,70.2366,70.172,70.1997,146337.0
2022-09-01 10:30:00,76.07,76.09,75.99,76.04,126480.0,70.1997,70.2182,70.1259,70.172,126480.0
2022-09-01 11:00:00,76.03,76.07,76.02,76.06,163673.0,70.1628,70.1997,70.1536,70.1905,163673.0
2022-09-01 11:30:00,76.05,76.07,76.03,76.07,115761.0,70.1813,70.1997,70.1628,70.1997,115761.0
2022-09-01 12:00:00,76.08,76.1,76.07,76.08,59424.0,70.2089,70.2274,70.1997,70.2089,59424.0
2022-09-01 12:30:00,76.08,76.1,76.07,76.08,145391.0,70.2089,70.2274,70.1997,70.2089,145391.0
2022-09-01 13:00:00,76.08,76.1,76.07,76.07,220246.0,70.2089,70.2274,70.1997,70.1997,220246.0
2022-09-01 13:30:00,76.08,76.11,76.08,76.09,192130.0,70.2089,70.2366,70.2089,70.2182,192130.0
2022-09-01 14:00:00,76.1,76.12,76.09,76.1,330880.0,70.2274,70.2459,70.2182,70.2274,330880.0
2022-09-01 14:30:00,76.09,76.1,76.08,76.08,94467.0,70.2182,70.2274,70.2089,70.2089,94467.0
2022-09-01 15:00:00,76.09,76.12,76.08,76.12,370546.0,70.2182,70.2459,70.2089,70.2459,370546.0
2022-09-01 15:30:00,76.12,76.13,76.11,76.13,537157.0,70.2459,70.2551,70.2366,70.2551,537157.0
2022-09-02 09:30:00,76.19,76.36,76.19,76.35,107125.0,70.3105,70.4673,70.3105,70.4581,107125.0
2022-09-02 10:00:00,76.34,76.38,76.3,76.31,162715.0,70.4489,70.4858,70.412,70.4212,162715.0
2022-09-02 10:30:00,76.32,76.34,76.3,76.31,146582.0,70.4304,70.4489,70.412,70.4212,146582.0
2022-09-02 11:00:00,76.31,76.32,76.28,76.3,158750.0,70.4212,70.4304,70.3935,70.412,158750.0
2022-09-02 11:30:00,76.29,76.3,76.24,76.28,166615.0,70.4027,70.412,70.3566,70.3935,166615.0
2022-09-02 12:00:00,76.28,76.3,76.27,76.3,165530.0,70.3935,70.412,70.3843,70.412,165530.0
2022-09-02 12:30:00,76.29,76.3,76.28,76.28,116664.0,70.4027,70.412,70.3935,70.3935,116664.0
2022-09-02 13:00:00,76.28,76.31,76.28,76.3,73128.0,70.3935,70.4212,70.3935,70.412,73128.0
2022-09-02 13:30:00,76.29,76.3,76.29,76.3,125520.0,70.4027,70.412,70.4027,70.412,125520.0
2022-09-02 14:00:00,76.3,76.3,76.28,76.29,177106.0,70.412,70.412,70.3935,70.4027,177106.0
2022-09-02 14:30:00,76.29,76.3,76.28,76.3,201217.0,70.4027,70.412,70.3935,70.412,201217.0
2022-09-02 15:00:00,76.29,76.3,76.29,76.29,90186.0,70.4027,70.412,70.4027,70.4027,90186.0
2022-09-02 15:30:00,76.3,76.3,76.26,76.26,450283.0,70.412,70.412,70.3751,70.3751,450283.0
2022-09-06 09:30:00,76.16,76.18,75.8,76.09,195449.0,70.2828,70.3012,69.9506,70.2182,195449.0
2022-09-06 10:00:00,76.08,76.08,76.02,76.07,5292124.0,70.2089,70.2089,70.1536,70.1997,5292124.0
2022-09-06 10:30:00,76.07,76.09,76.05,76.06,165437.0,70.1997,70.2182,70.1813,70.1905,165437.0
2022-09-06 11:00:00,76.07,76.11,76.06,76.08,97202.0,70.1997,70.2366,70.1905,70.2089,97202.0
2022-09-06 11:30:00,76.09,76.11,76.06,76.06,133487.0,70.2182,70.2366,70.1905,70.1905,133487.0
2022-09-06 12:00:00,76.06,76.07,76.04,76.06,99419.0,70.1905,70.1997,70.172,70.1905,99419.0
2022-09-06 12:30:00,76.06,76.07,76.04,76.05,86922.0,70.1905,70.1997,70.172,70.1813,86922.0
2022-09-06 13:00:00,76.05,76.07,76.04,76.06,53191.0,70.1813,70.1997,70.172,70.1905,53191.0
2022-09-06 13:30:00,76.07,76.07,76.04,76.05,121266.0,70.1997,70.1997,70.172,70.1813,121266.0
2022-09-06 14:00:00,76.05,76.06,76.04,76.06,198154.0,70.1813,70.1905,70.172,70.1905,198154.0
2022-09-06 14:30:00,76.06,76.06,76.04,76.05,128040.0,70.1905,70.1905,70.172,70.1813,128040.0
2022-09-06 15:00:00,76.04,76.08,76.04,76.08,87080.0,70.172,70.2089,70.172,70.2089,87080.0
2022-09-06 15:30:00,76.08,76.08,76.03,76.04,253547.0,70.2089,70.2089,70.1628,70.172,253547.0
2022-09-07 09:30:00,76.13,76.14,76.09,76.12,125022.0,70.2551,70.2643,70.2182,70.2459,125022.0
2022-09-07 10:00:00,76.12,76.13,76.1,76.12,115740.0,70.2459,70.2551,70.2274,70.2459,115740.0
2022-09-07 10:30:00,76.13,76.15,76.12,76.13,81884.0,70.2551,70.2735,70.2459,70.2551,81884.0
2022-09-07 11:00:00,76.12,76.16,76.11,76.15,87789.0,70.2459,70.2828,70.2366,70.2735,87789.0
2022-09-07 11:30:00,76.15,76.16,76.14,76.16,120474.0,70.2735,70.2828,70.2643,70.2828,120474.0
2022-09-07 12:00:00,76.16,76.16,76.14,76.15,106967.0,70.2828,70.2828,70.2643,70.2735,106967.0
2022-09-07 12:30:00,76.15,76.16,76.13,76.15,104076.0,70.2735,70.2828,70.2551,70.2735,104076.0
2022-09-07 13:00:00,76.15,76.16,76.14,76.16,94628.0,70.2735,70.2828,70.2643,70.2828,94628.0
2022-09-07 13:30:00,76.16,76.19,76.15,76.19,153060.0,70.2828,70.3105,70.2735,70.3105,153060.0
2022-09-07 14:00:00,76.19,76.2,76.18,76.19,137032.0,70.3105,70.3197,70.3012,70.3105,137032.0
2022-09-07 14:30:00,76.19,76.2,76.17,76.19,130275.0,70.3105,70.3197,70.292,70.3105,130275.0
2022-09-07 15:00:00,76.19,76.19,76.18,76.18,168617.0,70.3105,70.3105,70.3012,70.3012,168617.0
2022-09-07 15:30:00,76.19,76.2,76.18,76.2,206675.0,70.3105,70.3197,70.3012,70.3197,206675.0
2022-09-08 09:30:00,76.17,76.22,76.17,76.18,145321.0,70.292,70.3381,70.292,70.3012,145321.0
2022-09-08 10:00:00,76.19,76.2,76.16,76.18,149287.0,70.3105,70.3197,70.2828,70.3012,149287.0
2022-09-08 10:30:00,76.18,76.2,76.14,76.19,426869.0,70.3012,70.3197,70.2643,70.3105,426869.0
2022-09-08 11:00:00,76.19,76.2,76.16,76.18,77999.0,70.3105,70.3197,70.2828,70.3012,77999.0
2022-09-08 11:30:00,76.18,76.18,76.15,76.16,85479.0,70.3012,70.3012,70.2735,70.2828,85479.0
2022-09-08 12:00:00,76.15,76.16,76.12,76.14,81876.0,70.2735,70.2828,70.2459,70.2643,81876.0
2022-09-08 12:30:00,76.14,76.15,76.13,76.15,91082.0,70.2643,70.2735,70.2551,70.2735,91082.0
2022-09-08 13:00:00,76.15,76.17,76.14,76.16,79345.0,70.2735,70.292,70.2643,70.2828,79345.0
2022-09-08 13:30:00,76.16,76.18,76.15,76.16,125530.0,70.2828,70.3012,70.2735,70.2828,125530.0
2022-09-08 14:00:00,76.16,76.16,76.15,76.16,703588.0,70.2828,70.2828,70.2735,70.2828,703588.0
2022-09-08 14:30:00,76.16,76.18,76.15,76.16,211389.0,70.2828,70.3012,70.2735,70.2828,211389.0
2022-09-08 15:00:00,76.16,76.16,76.15,76.16,99398.0,70.2828,70.2828,70.2735,70.2828,99398.0
2022-09-08 15:30:00,76.16,76.17,76.13,76.14,610635.0,70.2828,70.292,70.2551,70.2643,610635.0
2022-09-09 09:30:00,76.16,76.18,76.12,76.15,127905.0,70.2828,70.3012,70.2459,70.2735,127905.0
2022-09-09 10:00:00,76.17,76.22,76.16,76.19,75962.0,70.292,70.3381,70.2828,70.3105,75962.0
2022-09-09 10:30:00,76.18,76.21,76.18,76.19,61105.0,70.3012,70.3289,70.3012,70.3105,61105.0
2022-09-09 11:00:00,76.18,76.18,76.14,76.15,69222.0,70.3012,70.3012,70.2643,70.2735,69222.0
2022-09-09 11:30:00,76.15,76.19,76.14,76.15,142500.0,70.2735,70.3105,70.2643,70.2735,142500.0
2022-09-09 12:00:00,76.16,76.16,76.1,76.12,261546.0,70.2828,70.2828,70.2274,70.2459,261546.0
2022-09-09 12:30:00,76.12,76.13,76.1,76.11,111669.0,70.2459,70.2551,70.2274,70.2366,111669.0
2022-09-09 13:00:00,76.12,76.13,76.1,76.12,68259.0,70.2459,70.2551,70.2274,70.2459,68259.0
2022-09-09 13:30:00,76.12,76.12,76.09,76.09,207007.0,70.2459,70.2459,70.2182,70.2182,207007.0
2022-09-09 14:00:00,76.09,76.09,76.06,76.08,125897.0,70.2182,70.2182,70.1905,70.2089,125897.0
2022-09-09 14:30:00,76.08,76.08,76.06,76.07,85270.0,70.2089,70.2089,70.1905,70.1997,85270.0
2022-09-09 15:00:00,76.06,76.08,76.06,76.06,64584.0,70.1905,70.2089,70.1905,70.1905,64584.0
2022-09-09 15:30:00,76.06,76.09,76.06,76.09,180733.0,70.1905,70.2182,70.1905,70.2182,180733.0
2022-09-12 09:30:00,76.12,76.17,76.12,76.16,231472.0,70.2459,70.292,70.2459,70.2828,231472.0
2022-09-12 10:00:00,76.16,76.17,76.1,76.11,506795.0,70.2828,70.292,70.2274,70.2366,506795.0
2022-09-12 10:30:00,76.11,76.16,76.1,76.16,125297.0,70.2366,70.2828,70.2274,70.2828,125297.0
2022-09-12 11:00:00,76.16,76.17,76.12,76.15,100853.0,70.2828,70.292,70.2459,70.2735,100853.0
2022-09-12 11:30:00,76.15,76.16,76.1,76.11,270717.0,70.2735,70.2828,70.2274,70.2366,270717.0
2022-09-12 12:00:00,76.1,76.11,76.08,76.09,142534.0,70.2274,70.2366,70.2089,70.2182,142534.0
2022-09-12 12:30:00,76.09,76.11,76.09,76.11,85344.0,70.2182,70.2366,70.2182,70.2366,85344.0
2022-09-12 13:00:00,76.11,76.12,76.07,76.09,253038.0,70.2366,70.2459,70.1997,70.2182,253038.0
2022-09-12 13:30:00,76.09,76.1,76.07,76.09,169399.0,70.2182,70.2274,70.1997,70.2182,169399.0
2022-09-12 14:00:00,76.1,76.1,76.05,76.06,147186.0,70.2274,70.2274,70.1813,70.1905,147186.0
2022-09-12 14:30:00,76.06,76.06,76.04,76.05,164289.0,70.1905,70.1905,70.172,70.1813,164289.0
2022-09-12 15:00:00,76.05,76.05,76.02,76.03,218369.0,70.1813,70.1813,70.1536,70.1628,218369.0
2022-09-12 15:30:00,76.03,76.07,76.02,76.06,467456.0,70.1628,70.1997,70.1536,70.1905,467456.0
2022-09-13 09:30:00,75.79,75.8,75.75,75.78,242351.0,69.9413,69.9506,69.9044,69.9321,242351.0
2022-09-13 10:00:00,75.78,75.8,75.77,75.78,479995.0,69.9321,69.9506,69.9229,69.9321,479995.0
2022-09-13 10:30:00,75.78,75.79,75.77,75.78,117615.0,69.9321,69.9413,69.9229,69.9321,117615.0
2022-09-13 11:00:00,75.78,75.79,75.76,75.78,102390.0,69.9321,69.9413,69.9136,69.9321,102390.0
2022-09-13 11:30:00,75.78,75.79,75.75,75.75,103380.0,69.9321,69.9413,69.9044,69.9044,103380.0
2022-09-13 12:00:00,75.75,75.77,75.71,75.73,107059.0,69.9044,69.9229,69.8675,69.886,107059.0
2022-09-13 12:30:00,75.73,75.76,75.72,75.76,114505.0,69.886,69.9136,69.8767,69.9136,114505.0
2022-09-13 13:00:00,75.75,75.78,75.73,75.78,310407.0,69.9044,69.9321,69.886,69.9321,310407.0
2022-09-13 13:30:00,75.78,75.78,75.74,75.75,3141256.0,69.9321,69.9321,69.8952,69.9044,3141256.0
2022-09-13 14:00:00,75.75,75.79,75.73,75.78,443039.0,69.9044,69.9413,69.886,69.9321,443039.0
2022-09-13 14:30:00,75.79,75.79,75.77,75.78,116540.0,69.9413,69.9413,69.9229,69.9321,116540.0
2022-09-13 15:00:00,75.78,75.79,75.77,75.78,398252.0,69.9321,69.9413,69.9229,69.9321,398252.0
2022-09-13 15:30:00,75.78,75.79,75.77,75.79,179671.0,69.9321,69.9413,69.9229,69.9413,179671.0
2022-09-14 09:30:00,75.66,75.72,75.66,75.68,185869.0,69.8214,69.8767,69.8214,69.8398,185869.0
2022-09-14 10:00:00,75.67,75.71,75.67,75.69,121447.0,69.8306,69.8675,69.8306,69.849,121447.0
2022-09-14 10:30:00,75.7,75.75,75.69,75.73,94191.0,69.8583,69.9044,69.849,69.886,94191.0
2022-09-14 11:00:00,75.74,75.78,75.74,75.76,140659.0,69.8952,69.9321,69.8952,69.9136,140659.0
2022-09-14 11:30:00,75.77,75.78,75.75,75.75,461061.0,69.9229,69.9321,69.9044,69.9044,461061.0
2022-09-14 12:00:00,75.75,75.76,75.74,75.75,194338.0,69.9044,69.9136,69.8952,69.9044,194338.0
2022-09-14 12:30:00,75.75,75.75,75.73,75.73,232967.0,69.9044,69.9044,69.886,69.886,232967.0
2022-09-14 13:00:00,75.73,75.74,75.71,75.73,77241.0,69.886,69.8952,69.8675,69.886,77241.0
2022-09-14 13:30:00,75.72,75.76,75.72,75.73,89610.0,69.8767,69.9136,69.8767,69.886,89610.0
2022-09-14 14:00:00,75.73,75.75,75.72,75.75,125796.0,69.886,69.9044,69.8767,69.9044,125796.0
2022-09-14 14:30:00,75.75,75.75,75.74,75.74,203548.0,69.9044,69.9044,69.8952,69.8952,203548.0
2022-09-14 15:00:00,75.74,75.74,75.71,75.72,65317.0,69.8952,69.8952,69.8675,69.8767,65317.0
2022-09-14 15:30:00,75.72,75.72,75.7,75.71,232434.0,69.8767,69.8767,69.8583,69.8675,232434.0
2022-09-15 09:30:00,75.62,75.7,75.6,75.65,221911.0,69.7844,69.8583,69.766,69.8121,221911.0
2022-09-15 10:00:00,75.65,75.67,75.63,75.64,225879.0,69.8121,69.8306,69.7937,69.8029,225879.0
2022-09-15 10:30:00,75.65,75.66,75.62,75.64,69857.0,69.8121,69.8214,69.7844,69.8029,69857.0
2022-09-15 11:00:00,75.64,75.64,75.61,75.62,291196.0,69.8029,69.8029,69.7752,69.7844,291196.0
2022-09-15 11:30:00,75.62,75.63,75.59,75.59,111352.0,69.7844,69.7937,69.7568,69.7568,111352.0
2022-09-15 12:00:00,75.59,75.61,75.58,75.59,48103.0,69.7568,69.7752,69.7475,69.7568,48103.0
2022-09-15 12:30:00,75.6,75.61,75.59,75.61,767882.0,69.766,69.7752,69.7568,69.7752,767882.0
2022-09-15 13:00:00,75.6,75.63,75.6,75.63,76459.0,69.766,69.7937,69.766,69.7937,76459.0
2022-09-15 13:30:00,75.63,75.64,75.62,75.63,112788.0,69.7937,69.8029,69.7844,69.7937,112788.0
2022-09-15 14:00:00,75.63,75.63,75.61,75.62,198189.0,69.7937,69.7937,69.7752,69.7844,198189.0
2022-09-15 14:30:00,75.62,75.62,75.6,75.61,273633.0,69.7844,69.7844,69.766,69.7752,273633.0
2022-09-15 15:00:00,75.61,75.62,75.6,75.62,150976.0,69.7752,69.7844,69.766,69.7844,150976.0
2022-09-15 15:30:00,75.62,75.62,75.61,75.62,203854.0,69.7844,69.7844,69.7752,69.7844,203854.0
2022-09-16 09:30:00,75.56,75.58,75.53,75.56,88752.0,69.7291,69.7475,69.7014,69.7291,88752.0
2022-09-16 10:00:00,75.57,75.65,75.56,75.63,129034.0,69.7383,69.8121,69.7291,69.7937,129034.0
2022-09-16 10:30:00,75.64,75.65,75.6,75.6,145804.0,69.8029,69.8121,69.766,69.766,145804.0
2022-09-16 11:00:00,75.6,75.63,75.58,75.62,186020.0,69.766,69.7937,69.7475,69.7844,186020.0
2022-09-16 11:30:00,75.61,75.65,75.61,75.63,55209.0,69.7752,69.8121,69.7752,69.7937,55209.0
2022-09-16 12:00:00,75.63,75.66,75.62,75.65,84914.0,69.7937,69.8214,69.7844,69.8121,84914.0
2022-09-16 12:30:00,75.65,75.65,75.61,75.62,59930.0,69.8121,69.8121,69.7752,69.7844,59930.0
2022-09-16 13:00:00,75.62,75.65,75.6,75.65,57162.0,69.7844,69.8121,69.766,69.8121,57162.0
2022-09-16 13:30:00,75.65,75.65,75.64,75.65,227654.0,69.8121,69.8121,69.8029,69.8121,227654.0
2022-09-16 14:00:00,75.65,75.68,75.64,75.67,236275.0,69.8121,69.8398,69.8029,69.8306,236275.0
2022-09-16 14:30:00,75.68,75.69,75.67,75.67,198802.0,69.8398,69.849,69.8306,69.8306,198802.0
2022-09-16 15:00:00,75.67,75.71,75.67,75.68,357561.0,69.8306,69.8675,69.8306,69.8398,357561.0
2022-09-16 15:30:00,75.67,75.68,75.67,75.67,143330.0,69.8306,69.8398,69.8306,69.8306,143330.0
2022-09-19 09:30:00,75.49,75.54,75.47,75.49,305121.0,69.6645,69.7106,69.646,69.6645,305121.0
2022-09-19 10:00:00,75.49,75.51,75.47,75.5,121957.0,69.6645,69.6829,69.646,69.6737,121957.0
2022-09-19 10:30:00,75.5,75.53,75.49,75.51,68342.0,69.6737,69.7014,69.6645,69.6829,68342.0
2022-09-19 11:00:00,75.52,75.57,75.51,75.55,82446.0,69.6922,69.7383,69.6829,69.7198,82446.0
2022-09-19 11:30:00,75.55,75.55,75.51,75.52,142909.0,69.7198,69.7198,69.6829,69.6922,142909.0
2022-09-19 12:00:00,75.52,75.55,75.51,75.55,120042.0,69.6922,69.7198,69.6829,69.7198,120042.0
2022-09-19 12:30:00,75.55,75.55,75.52,75.54,178096.0,69.7198,69.7198,69.6922,69.7106,178096.0
2022-09-19 13:00:00,75.53,75.55,75.53,75.55,373835.0,69.7014,69.7198,69.7014,69.7198,373835.0
2022-09-19 13:30:00,75.55,75.56,75.54,75.54,1550122.0,69.7198,69.7291,69.7106,69.7106,1550122.0
2022-09-19 14:00:00,75.55,75.56,75.53,75.53,866668.0,69.7198,69.7291,69.7014,69.7014,866668.0
2022-09-19 14:30:00,75.53,75.55,75.53,75.53,980062.0,69.7014,69.7198,69.7014,69.7014,980062.0
2022-09-19 15:00:00,75.53,75.54,75.53,75.53,156866.0,69.7014,69.7106,69.7014,69.7014,156866.0
2022-09-19 15:30:00,75.53,75.55,75.53,75.55,461683.0,69.7014,69.7198,69.7014,69.7198,461683.0
2022-09-20 09:30:00,75.45,75.45,75.42,75.44,230370.0,69.6276,69.6276,69.5999,69.6183,230370.0
2022-09-20 10:00:00,75.45,75.47,75.44,75.45,187075.0,69.6276,69.646,69.6183,69.6276,187075.0
2022-09-20 10:30:00,75.45,75.46,75.41,75.45,189341.0,69.6276,69.6368,69.5907,69.6276,189341.0
2022-09-20 11:00:00,75.45,75.45,75.43,75.45,1220561.0,69.6276,69.6276,69.6091,69.6276,1220561.0
2022-09-20 11:30:00,75.45,75.48,75.44,75.48,1856019.0,69.6276,69.6553,69.6183,69.6553,1856019.0
2022-09-20 12:00:00,75.48,75.48,75.45,75.47,159241.0,69.6553,69.6553,69.6276,69.646,159241.0
2022-09-20 12:30:00,75.47,75.49,75.46,75.49,174215.0,69.646,69.6645,69.6368,69.6645,174215.0
2022-09-20 13:00:00,75.48,75.52,75.48,75.51,394964.0,69.6553,69.6922,69.6553,69.6829,394964.0
2022-09-20 13:30:00,75.51,75.51,75.48,75.5,196877.0,69.6829,69.6829,69.6553,69.6737,196877.0
2022-09-20 14:00:00,75.5,75.5,75.47,75.48,280353.0,69.6737,69.6737,69.646,69.6553,280353.0
2022-09-20 14:30:00,75.48,75.49,75.44,75.45,489315.0,69.6553,69.6645,69.6183,69.6276,489315.0
2022-09-20 15:00:00,75.45,75.46,75.44,75.45,184876.0,69.6276,69.6368,69.6183,69.6276,184876.0
2022-09-20 15:30:00,75.45,75.47,75.43,75.45,255221.0,69.6276,69.646,69.6091,69.6276,255221.0
2022-09-21 09:30:00,75.49,75.49,75.42,75.45,296866.0,69.6645,69.6645,69.5999,69.6276,296866.0
2022-09-21 10:00:00,75.45,75.47,75.43,75.43,132986.0,69.6276,69.646,69.6091,69.6091,132986.0
2022-09-21 10:30:00,75.44,75.46,75.42,75.43,117369.0,69.6183,69.6368,69.5999,69.6091,117369.0
2022-09-21 11:00:00,75.43,75.43,75.39,75.4,90388.0,69.6091,69.6091,69.5722,69.5814,90388.0
2022-09-21 11:30:00,75.39,75.41,75.38,75.39,127791.0,69.5722,69.5907,69.563,69.5722,127791.0
2022-09-21 12:00:00,75.39,75.39,75.36,75.38,121757.0,69.5722,69.5722,69.5445,69.563,121757.0
2022-09-21 12:30:00,75.38,75.38,75.35,75.36,122695.0,69.563,69.563,69.5353,69.5445,122695.0
2022-09-21 13:00:00,75.36,75.38,75.35,75.38,145545.0,69.5445,69.563,69.5353,69.563,145545.0
2022-09-21 13:30:00,75.37,75.43,75.37,75.41,441603.0,69.5537,69.6091,69.5537,69.5907,441603.0
2022-09-21 14:00:00,75.41,75.41,75.18,75.28,315492.0,69.5907,69.5907,69.3784,69.4707,315492.0
2022-09-21 14:30:00,75.27,75.48,75.24,75.45,387670.0,69.4615,69.6553,69.4338,69.6276,387670.0
2022-09-21 15:00:00,75.45,75.46,75.38,75.39,139475.0,69.6276,69.6368,69.563,69.5722,139475.0
2022-09-21 15:30:00,75.38,75.4,75.35,75.38,147826.0,69.563,69.5814,69.5353,69.563,147826.0
2022-09-22 09:30:00,75.22,75.28,75.13,75.15,237041.0,69.4153,69.4707,69.3323,69.3507,237041.0
2022-09-22 10:00:00,75.15,75.16,75.11,75.15,305846.0,69.3507,69.3599,69.3138,69.3507,305846.0
2022-09-22 10:30:00,75.15,75.15,75.07,75.08,281629.0,69.3507,69.3507,69.2769,69.2861,281629.0
2022-09-22 11:00:00,75.08,75.09,75.05,75.08,121614.0,69.2861,69.2953,69.2584,69.2861,121614.0
2022-09-22 11:30:00,75.08,75.14,75.07,75.12,155263.0,69.2861,69.3415,69.2769,69.323,155263.0
2022-09-22 12:00:00,75.13,75.14,75.08,75.09,143491.0,69.3323,69.3415,69.2861,69.2953,143491.0
2022-09-22 12:30:00,75.09,75.13,75.09,75.11,116772.0,69.2953,69.3323,69.2953,69.3138,116772.0
2022-09-22 13:00:00,75.11,75.15,75.09,75.15,165999.0,69.3138,69.3507,69.2953,69.3507,165999.0
2022-09-22 13:30:00,75.15,75.16,75.13,75.13,259341.0,69.3507,69.3599,69.3323,69.3323,259341.0
2022-09-22 14:00:00,75.14,75.14,75.1,75.12,870238.0,69.3415,69.3415,69.3046,69.323,870238.0
2022-09-22 14:30:00,75.12,75.14,75.09,75.1,363401.0,69.323,69.3415,69.2953,69.3046,363401.0
2022-09-22 15:00:00,75.1,75.13,75.1,75.12,226971.0,69.3046,69.3323,69.3046,69.323,226971.0
2022-09-22 15:30:00,75.12,75.13,75.09,75.11,232561.0,69.323,69.3323,69.2953,69.3138,232561.0
2022-09-23 09:30:00,75.11,75.17,74.99,75.0,602066.0,69.3138,69.3692,69.2031,69.2123,602066.0
2022-09-23 10:00:00,75.0,75.03,74.98,75.02,103665.0,69.2123,69.24,69.1938,69.2307,103665.0
2022-09-23 10:30:00,75.02,75.03,74.96,74.98,278368.0,69.2307,69.24,69.1754,69.1938,278368.0
2022-09-23 11:00:00,74.98,75.0,74.93,74.95,297146.0,69.1938,69.2123,69.1477,69.1662,297146.0
2022-09-23 11:30:00,74.95,74.97,74.92,74.96,661215.0,69.1662,69.1846,69.1385,69.1754,661215.0
2022-09-23 12:00:00,74.95,74.98,74.94,74.97,99723.0,69.1662,69.1938,69.1569,69.1846,99723.0
2022-09-23 12:30:00,74.97,75.02,74.96,75.0,167419.0,69.1846,69.2307,69.1754,69.2123,167419.0
2022-09-23 13:00:00,75.0,75.01,74.98,74.98,179944.0,69.2123,69.2215,69.1938,69.1938,179944.0
2022-09-23 13:30:00,74.98,74.99,74.94,74.97,424471.0,69.1938,69.2031,69.1569,69.1846,424471.0
2022-09-23 14:00:00,74.97,74.98,74.95,74.97,257834.0,69.1846,69.1938,69.1662,69.1846,257834.0
2022-09-23 14:30:00,74.96,74.97,74.93,74.94,613476.0,69.1754,69.1846,69.1477,69.1569,613476.0
2022-09-23 15:00:00,74.94,74.98,74.93,74.98,208490.0,69.1569,69.1938,69.1477,69.1938,208490.0
2022-09-23 15:30:00,74.98,74.99,74.95,74.98,190577.0,69.1938,69.2031,69.1662,69.1938,190577.0
2022-09-26 09:30:00,74.85,74.89,74.85,74.87,350674.0,69.0739,69.1108,69.0739,69.0923,350674.0
2022-09-26 10:00:00,74.87,74.89,74.85,74.85,105358.0,69.0923,69.1108,69.0739,69.0739,105358.0
2022-09-26 10:30:00,74.86,74.88,74.85,74.85,132192.0,69.0831,69.1016,69.0739,69.0739,132192.0
2022-09-26 11:00:00,74.84,74.85,74.79,74.81,137549.0,69.0646,69.0739,69.0185,69.037,137549.0
2022-09-26 11:30:00,74.8,74.82,74.72,74.73,1709478.0,69.0277,69.0462,68.9539,68.9631,1709478.0
2022-09-26 12:00:00,74.73,74.73,74.68,74.7,198118.0,68.9631,68.9631,68.917,68.9354,198118.0
2022-09-26 12:30:00,74.69,74.72,74.67,74.7,261233.0,68.9262,68.9539,68.9078,68.9354,261233.0
2022-09-26 13:00:00,74.7,74.7,74.6,74.63,422439.0,68.9354,68.9354,68.8432,68.8708,422439.0
2022-09-26 13:30:00,74.64,74.66,74.59,74.6,484837.0,68.8801,68.8985,68.8339,68.8432,484837.0
2022-09-26 14:00:00,74.6,74.63,74.58,74.59,346039.0,68.8432,68.8708,68.8247,68.8339,346039.0
2022-09-26 14:30:00,74.59,74.65,74.58,74.63,243549.0,68.8339,68.8893,68.8247,68.8708,243549.0
2022-09-26 15:00:00,74.64,74.65,74.61,74.65,330883.0,68.8801,68.8893,68.8524,68.8893,330883.0
2022-09-26 15:30:00,74.64,74.65,74.59,74.61,336872.0,68.8801,68.8893,68.8339,68.8524,336872.0
2022-09-27 09:30:00,74.67,74.75,74.63,74.63,198467.0,68.9078,68.9816,68.8708,68.8708,198467.0
2022-09-27 10:00:00,74.62,74.64,74.57,74.63,214384.0,68.8616,68.8801,68.8155,68.8708,214384.0
2022-09-27 10:30:00,74.63,74.7,74.63,74.65,162320.0,68.8708,68.9354,68.8708,68.8893,162320.0
2022-09-27 11:00:00,74.66,74.66,74.57,74.59,304423.0,68.8985,68.8985,68.8155,68.8339,304423.0
2022-09-27 11:30:00,74.58,74.62,74.58,74.59,191586.0,68.8247,68.8616,68.8247,68.8339,191586.0
2022-09-27 12:00:00,74.59,74.61,74.56,74.58,143302.0,68.8339,68.8524,68.8062,68.8247,143302.0
2022-09-27 12:30:00,74.58,74.61,74.56,74.57,140226.0,68.8247,68.8524,68.8062,68.8155,140226.0
2022-09-27 13:00:00,74.56,74.6,74.53,74.58,584961.0,68.8062,68.8432,68.7786,68.8247,584961.0
2022-09-27 13:30:00,74.57,74.58,74.5,74.51,227943.0,68.8155,68.8247,68.7509,68.7601,227943.0
2022-09-27 14:00:00,74.51,74.55,74.5,74.54,359918.0,68.7601,68.797,68.7509,68.7878,359918.0
2022-09-27 14:30:00,74.55,74.57,74.54,74.56,383482.0,68.797,68.8155,68.7878,68.8062,383482.0
2022-09-27 15:00:00,74.56,74.56,74.53,74.55,283231.0,68.8062,68.8062,68.7786,68.797,283231.0
2022-09-27 15:30:00,74.55,74.55,74.53,74.53,424998.0,68.797,68.797,68.7786,68.7786,424998.0
2022-09-28 09:30:00,74.81,74.91,74.81,74.84,237125.0,69.037,69.1292,69.037,69.0646,237125.0
2022-09-28 10:00:00,74.84,74.93,74.8,74.92,335972.0,69.0646,69.1477,69.0277,69.1385,335972.0
2022-09-28 10:30:00,74.93,74.94,74.89,74.93,131147.0,69.1477,69.1569,69.1108,69.1477,131147.0
2022-09-28 11:00:00,74.92,74.99,74.91,74.95,196468.0,69.1385,69.2031,69.1292,69.1662,196468.0
2022-09-28 11:30:00,74.95,74.99,74.92,74.98,218448.0,69.1662,69.2031,69.1385,69.1938,218448.0
2022-09-28 12:00:00,74.98,75.0,74.94,74.95,1181451.0,69.1938,69.2123,69.1569,69.1662,1181451.0
2022-09-28 12:30:00,74.96,74.97,74.93,74.97,343771.0,69.1754,69.1846,69.1477,69.1846,343771.0
2022-09-28 13:00:00,74.96,75.04,74.95,75.03,982218.0,69.1754,69.2492,69.1662,69.24,982218.0
2022-09-28 13:30:00,75.03,75.04,75.0,75.02,478317.0,69.24,69.2492,69.2123,69.2307,478317.0
2022-09-28 14:00:00,75.02,75.04,75.01,75.02,305051.0,69.2307,69.2492,69.2215,69.2307,305051.0
2022-09-28 14:30:00,75.01,75.1,75.01,75.1,438026.0,69.2215,69.3046,69.2215,69.3046,438026.0
2022-09-28 15:00:00,75.09,75.11,75.08,75.09,635267.0,69.2953,69.3138,69.2861,69.2953,635267.0
2022-09-28 15:30:00,75.09,75.1,75.08,75.09,354771.0,69.2953,69.3046,69.2861,69.2953,354771.0
2022-09-29 09:30:00,74.85,74.93,74.85,74.89,322423.0,69.0739,69.1477,69.0739,69.1108,322423.0
2022-09-29 10:00:00,74.89,74.9,74.81,74.84,290105.0,69.1108,69.12,69.037,69.0646,290105.0
2022-09-29 10:30:00,74.85,74.86,74.82,74.84,180373.0,69.0739,69.0831,69.0462,69.0646,180373.0
2022-09-29 11:00:00,74.84,74.89,74.82,74.89,129353.0,69.0646,69.1108,69.0462,69.1108,129353.0
2022-09-29 11:30:00,74.89,74.93,74.87,74.91,126583.0,69.1108,69.1477,69.0923,69.1292,126583.0
2022-09-29 12:00:00,74.91,74.95,74.89,74.9,101737.0,69.1292,69.1662,69.1108,69.12,101737.0
2022-09-29 12:30:00,74.9,74.91,74.86,74.87,106867.0,69.12,69.1292,69.0831,69.0923,106867.0
2022-09-29 13:00:00,74.88,74.9,74.86,74.87,100737.0,69.1016,69.12,69.0831,69.0923,100737.0
2022-09-29 13:30:00,74.87,74.89,74.86,74.88,187308.0,69.0923,69.1108,69.0831,69.1016,187308.0
2022-09-29 14:00:00,74.88,74.91,74.87,74.9,194791.0,69.1016,69.1292,69.0923,69.12,194791.0
2022-09-29 14:30:00,74.9,74.95,74.89,74.94,275191.0,69.12,69.1662,69.1108,69.1569,275191.0
2022-09-29 15:00:00,74.95,74.95,74.93,74.95,630673.0,69.1662,69.1662,69.1477,69.1662,630673.0
2022-09-29 15:30:00,74.95,74.97,74.93,74.94,421624.0,69.1662,69.1846,69.1477,69.1569,421624.0
2022-09-30 09:30:00,74.95,75.03,74.95,75.01,527384.0,69.1662,69.24,69.1662,69.2215,527384.0
2022-09-30 10:00:00,75.01,75.03,74.97,74.99,193946.0,69.2215,69.24,69.1846,69.2031,193946.0
2022-09-30 10:30:00,74.98,75.0,74.95,74.98,325398.0,69.1938,69.2123,69.1662,69.1938,325398.0
2022-09-30 11:00:00,74.98,75.01,74.97,75.0,218209.0,69.1938,69.2215,69.1846,69.2123,218209.0
2022-09-30 11:30:00,75.0,75.02,74.99,75.01,181856.0,69.2123,69.2307,69.2031,69.2215,181856.0
2022-09-30 12:00:00,75.01,75.02,75.0,75.01,508643.0,69.2215,69.2307,69.2123,69.2215,508643.0
2022-09-30 12:30:00,75.0,75.03,75.0,75.01,94943.0,69.2123,69.24,69.2123,69.2215,94943.0
2022-09-30 13:00:00,75.01,75.02,74.99,75.01,514875.0,69.2215,69.2307,69.2031,69.2215,514875.0
2022-09-30 13:30:00,75.01,75.01,74.94,74.95,327841.0,69.2215,69.2215,69.1569,69.1662,327841.0
2022-09-30 14:00:00,74.95,74.97,74.95,74.97,243533.0,69.1662,69.1846,69.1662,69.1846,243533.0
2022-09-30 14:30:00,74.97,74.97,74.85,74.85,829335.0,69.1846,69.1846,69.0739,69.0739,829335.0
2022-09-30 15:00:00,74.85,74.88,74.82,74.84,308018.0,69.0739,69.1016,69.0462,69.0646,308018.0
2022-09-30 15:30:00,74.84,74.84,74.76,74.83,2795116.0,69.0646,69.0646,68.9908,69.0554,2795116.0
2022-10-03 09:30:00,74.94,74.99,74.92,74.92,251218.0,69.2493,69.2955,69.2309,69.2309,251218.0
2022-10-03 10:00:00,74.94,75.12,74.93,75.1,364661.0,69.2493,69.4157,69.2401,69.3972,364661.0
2022-10-03 10:30:00,75.1,75.15,75.09,75.13,216929.0,69.3972,69.4434,69.3879,69.4249,216929.0
2022-10-03 11:00:00,75.13,75.22,75.12,75.17,404082.0,69.4249,69.5081,69.4157,69.4619,404082.0
2022-10-03 11:30:00,75.17,75.19,75.11,75.12,134274.0,69.4619,69.4804,69.4064,69.4157,134274.0
2022-10-03 12:00:00,75.12,75.16,75.11,75.12,649273.0,69.4157,69.4526,69.4064,69.4157,649273.0
2022-10-03 12:30:00,75.12,75.13,75.09,75.1,205458.0,69.4157,69.4249,69.3879,69.3972,205458.0
2022-10-03 13:00:00,75.09,75.1,75.07,75.09,131860.0,69.3879,69.3972,69.3695,69.3879,131860.0
2022-10-03 13:30:00,75.09,75.11,75.06,75.07,154031.0,69.3879,69.4064,69.3602,69.3695,154031.0
2022-10-03 14:00:00,75.06,75.07,75.04,75.06,291656.0,69.3602,69.3695,69.3417,69.3602,291656.0
2022-10-03 14:30:00,75.06,75.07,75.04,75.05,190326.0,69.3602,69.3695,69.3417,69.351,190326.0
2022-10-03 15:00:00,75.05,75.05,75.01,75.03,229281.0,69.351,69.351,69.314,69.3325,229281.0
2022-10-03 15:30:00,75.03,75.04,75.01,75.01,343756.0,69.3325,69.3417,69.314,69.314,343756.0
2022-10-04 09:30:00,75.05,75.18,75.05,75.13,161867.0,69.351,69.4711,69.351,69.4249,161867.0
2022-10-04 10:00:00,75.15,75.26,75.13,75.2,299118.0,69.4434,69.545,69.4249,69.4896,299118.0
2022-10-04 10:30:00,75.2,75.23,75.19,75.22,141725.0,69.4896,69.5173,69.4804,69.5081,141725.0
2022-10-04 11:00:00,75.22,75.23,75.16,75.17,299518.0,69.5081,69.5173,69.4526,69.4619,299518.0
2022-10-04 11:30:00,75.17,75.2,75.16,75.17,115121.0,69.4619,69.4896,69.4526,69.4619,115121.0
2022-10-04 12:00:00,75.17,75.21,75.17,75.19,125756.0,69.4619,69.4988,69.4619,69.4804,125756.0
2022-10-04 12:30:00,75.18,75.18,75.13,75.13,80674.0,69.4711,69.4711,69.4249,69.4249,80674.0
2022-10-04 13:00:00,75.14,75.16,75.12,75.14,96431.0,69.4341,69.4526,69.4157,69.4341,96431.0
2022-10-04 13:30:00,75.14,75.15,75.12,75.13,154239.0,69.4341,69.4434,69.4157,69.4249,154239.0
2022-10-04 14:00:00,75.12,75.13,75.11,75.13,861841.0,69.4157,69.4249,69.4064,69.4249,861841.0
2022-10-04 14:30:00,75.13,75.15,75.11,75.15,207501.0,69.4249,69.4434,69.4064,69.4434,207501.0
2022-10-04 15:00:00,75.15,75.16,75.13,75.15,179432.0,69.4434,69.4526,69.4249,69.4434,179432.0
2022-10-04 15:30:00,75.15,75.15,75.11,75.12,331664.0,69.4434,69.4434,69.4064,69.4157,331664.0
2022-10-05 09:30:00,74.99,75.01,74.9,74.98,176497.0,69.2955,69.314,69.2124,69.2863,176497.0
2022-10-05 10:00:00,74.97,74.98,74.88,74.91,177340.0,69.2771,69.2863,69.1939,69.2216,177340.0
2022-10-05 10:30:00,74.9,74.96,74.9,74.91,165535.0,69.2124,69.2678,69.2124,69.2216,165535.0
2022-10-05 11:00:00,74.89,74.93,74.89,74.92,120242.0,69.2031,69.2401,69.2031,69.2309,120242.0
2022-10-05 11:30:00,74.92,74.94,74.91,74.93,126319.0,69.2309,69.2493,69.2216,69.2401,126319.0
2022-10-05 12:00:00,74.93,74.96,74.92,74.95,74429.0,69.2401,69.2678,69.2309,69.2586,74429.0
2022-10-05 12:30:00,74.95,74.96,74.92,74.92,86990.0,69.2586,69.2678,69.2309,69.2309,86990.0
2022-10-05 13:00:00,74.92,74.94,74.92,74.92,107084.0,69.2309,69.2493,69.2309,69.2309,107084.0
2022-10-05 13:30:00,74.92,74.95,74.92,74.94,142346.0,69.2309,69.2586,69.2309,69.2493,142346.0
2022-10-05 14:00:00,74.94,74.97,74.93,74.97,186416.0,69.2493,69.2771,69.2401,69.2771,186416.0
2022-10-05 14:30:00,74.97,74.99,74.95,74.98,309603.0,69.2771,69.2955,69.2586,69.2863,309603.0
2022-10-05 15:00:00,74.99,75.01,74.97,74.97,175626.0,69.2955,69.314,69.2771,69.2771,175626.0
2022-10-05 15:30:00,74.97,74.98,74.96,74.97,176500.0,69.2771,69.2863,69.2678,69.2771,176500.0
2022-10-06 09:30:00,74.99,74.99,74.88,74.89,108196.0,69.2955,69.2955,69.1939,69.2031,108196.0
2022-10-06 10:00:00,74.9,74.9,74.84,74.86,60918.0,69.2124,69.2124,69.1569,69.1754,60918.0
2022-10-06 10:30:00,74.86,74.89,74.84,74.89,94894.0,69.1754,69.2031,69.1569,69.2031,94894.0
2022-10-06 11:00:00,74.89,74.92,74.87,74.92,56760.0,69.2031,69.2309,69.1847,69.2309,56760.0
2022-10-06 11:30:00,74.91,74.92,74.86,74.88,171354.0,69.2216,69.2309,69.1754,69.1939,171354.0
2022-10-06 12:00:00,74.88,74.88,74.85,74.87,61445.0,69.1939,69.1939,69.1662,69.1847,61445.0
2022-10-06 12:30:00,74.87,74.88,74.85,74.86,158961.0,69.1847,69.1939,69.1662,69.1754,158961.0
2022-10-06 13:00:00,74.86,74.89,74.84,74.88,334574.0,69.1754,69.2031,69.1569,69.1939,334574.0
2022-10-06 13:30:00,74.87,74.88,74.86,74.86,134544.0,69.1847,69.1939,69.1754,69.1754,134544.0
2022-10-06 14:00:00,74.86,74.87,74.84,74.86,161804.0,69.1754,69.1847,69.1569,69.1754,161804.0
2022-10-06 14:30:00,74.86,74.87,74.81,74.81,142496.0,69.1754,69.1847,69.1292,69.1292,142496.0
2022-10-06 15:00:00,74.82,74.85,74.82,74.84,127805.0,69.1384,69.1662,69.1384,69.1569,127805.0
2022-10-06 15:30:00,74.84,74.85,74.82,74.83,241265.0,69.1569,69.1662,69.1384,69.1477,241265.0
2022-10-07 09:30:00,74.62,74.72,74.62,74.69,162676.0,68.9536,69.046,68.9536,69.0183,162676.0
2022-10-07 10:00:00,74.69,74.69,74.66,74.67,193354.0,69.0183,69.0183,68.9906,68.9998,193354.0
2022-10-07 10:30:00,74.67,74.72,74.67,74.7,128979.0,68.9998,69.046,68.9998,69.0276,128979.0
2022-10-07 11:00:00,74.71,74.72,74.7,74.7,118721.0,69.0368,69.046,69.0276,69.0276,118721.0
2022-10-07 11:30:00,74.7,74.73,74.7,74.72,164239.0,69.0276,69.0553,69.0276,69.046,164239.0
2022-10-07 12:00:00,74.72,74.73,74.69,74.69,161336.0,69.046,69.0553,69.0183,69.0183,161336.0
2022-10-07 12:30:00,74.69,74.7,74.68,74.69,159910.0,69.0183,69.0276,69.0091,69.0183,159910.0
2022-10-07 13:00:00,74.69,74.7,74.68,74.7,99168.0,69.0183,69.0276,69.0091,69.0276,99168.0
2022-10-07 13:30:00,74.69,74.71,74.69,74.69,451703.0,69.0183,69.0368,69.0183,69.0183,451703.0
2022-10-07 14:00:00,74.69,74.7,74.67,74.67,214872.0,69.0183,69.0276,68.9998,68.9998,214872.0
2022-10-07 14:30:00,74.67,74.68,74.66,74.67,324848.0,68.9998,69.0091,68.9906,68.9998,324848.0
2022-10-07 15:00:00,74.66,74.67,74.64,74.65,306843.0,68.9906,68.9998,68.9721,68.9814,306843.0
2022-10-07 15:30:00,74.65,74.65,74.64,74.64,335820.0,68.9814,68.9814,68.9721,68.9721,335820.0
2022-10-10 09:30:00,74.63,74.67,74.6,74.62,169376.0,68.9629,68.9998,68.9352,68.9536,169376.0
2022-10-10 10:00:00,74.62,74.63,74.56,74.56,108331.0,68.9536,68.9629,68.8982,68.8982,108331.0
2022-10-10 10:30:00,74.56,74.58,74.5,74.54,129127.0,68.8982,68.9167,68.8427,68.8797,129127.0
2022-10-10 11:00:00,74.55,74.55,74.5,74.54,60414.0,68.8889,68.8889,68.8427,68.8797,60414.0
2022-10-10 11:30:00,74.54,74.55,74.51,74.52,96177.0,68.8797,68.8889,68.852,68.8612,96177.0
2022-10-10 12:00:00,74.52,74.53,74.51,74.51,64462.0,68.8612,68.8705,68.852,68.852,64462.0
2022-10-10 12:30:00,74.51,74.52,74.49,74.49,80812.0,68.852,68.8612,68.8335,68.8335,80812.0
2022-10-10 13:00:00,74.5,74.54,74.49,74.53,118407.0,68.8427,68.8797,68.8335,68.8705,118407.0
2022-10-10 13:30:00,74.53,74.55,74.52,74.52,1229278.0,68.8705,68.8889,68.8612,68.8612,1229278.0
2022-10-10 14:00:00,74.52,74.55,74.52,74.55,148503.0,68.8612,68.8889,68.8612,68.8889,148503.0
2022-10-10 14:30:00,74.55,74.55,74.52,74.52,181321.0,68.8889,68.8889,68.8612,68.8612,181321.0
2022-10-10 15:00:00,74.53,74.56,74.52,74.55,166876.0,68.8705,68.8982,68.8612,68.8889,166876.0
2022-10-10 15:30:00,74.56,74.56,74.54,74.55,217833.0,68.8982,68.8982,68.8797,68.8889,217833.0
2022-10-11 09:30:00,74.57,74.67,74.57,74.6,158900.0,68.9074,68.9998,68.9074,68.9352,158900.0
2022-10-11 10:00:00,74.6,74.66,74.57,74.65,178507.0,68.9352,68.9906,68.9074,68.9814,178507.0
2022-10-11 10:30:00,74.65,74.68,74.64,74.65,128540.0,68.9814,69.0091,68.9721,68.9814,128540.0
2022-10-11 11:00:00,74.64,74.68,74.64,74.66,123345.0,68.9721,69.0091,68.9721,68.9906,123345.0
2022-10-11 11:30:00,74.66,74.67,74.64,74.65,1136560.0,68.9906,68.9998,68.9721,68.9814,1136560.0
2022-10-11 12:00:00,74.65,74.71,74.65,74.7,160514.0,68.9814,69.0368,68.9814,69.0276,160514.0
2022-10-11 12:30:00,74.71,74.71,74.67,74.67,189523.0,69.0368,69.0368,68.9998,68.9998,189523.0
2022-10-11 13:00:00,74.67,74.68,74.64,74.65,189318.0,68.9998,69.0091,68.9721,68.9814,189318.0
2022-10-11 13:30:00,74.66,74.67,74.65,74.67,122388.0,68.9906,68.9998,68.9814,68.9998,122388.0
2022-10-11 14:00:00,74.66,74.67,74.65,74.65,177396.0,68.9906,68.9998,68.9814,68.9814,177396.0
2022-10-11 14:30:00,74.66,74.66,74.55,74.56,289494.0,68.9906,68.9906,68.8889,68.8982,289494.0
2022-10-11 15:00:00,74.56,74.61,74.56,74.61,587445.0,68.8982,68.9444,68.8982,68.9444,587445.0
2022-10-11 15:30:00,74.6,74.62,74.58,74.58,215990.0,68.9352,68.9536,68.9167,68.9167,215990.0
2022-10-12 09:30:00,74.52,74.62,74.52,74.61,203564.0,68.8612,68.9536,68.8612,68.9444,203564.0
2022-10-12 10:00:00,74.61,74.62,74.59,74.61,144311.0,68.9444,68.9536,68.9259,68.9444,144311.0
2022-10-12 10:30:00,74.6,74.61,74.58,74.59,160070.0,68.9352,68.9444,68.9167,68.9259,160070.0
2022-10-12 11:00:00,74.59,74.61,74.58,74.61,78390.0,68.9259,68.9444,68.9167,68.9444,78390.0
2022-10-12 11:30:00,74.61,74.62,74.58,74.61,150743.0,68.9444,68.9536,68.9167,68.9444,150743.0
2022-10-12 12:00:00,74.61,74.64,74.6,74.63,197587.0,68.9444,68.9721,68.9352,68.9629,197587.0
2022-10-12 12:30:00,74.64,74.64,74.61,74.62,211447.0,68.9721,68.9721,68.9444,68.9536,211447.0
2022-10-12 13:00:00,74.61,74.63,74.57,74.59,283623.0,68.9444,68.9629,68.9074,68.9259,283623.0
2022-10-12 13:30:00,74.59,74.61,74.58,74.6,161394.0,68.9259,68.9444,68.9167,68.9352,161394.0
2022-10-12 14:00:00,74.59,74.68,74.57,74.66,238170.0,68.9259,69.0091,68.9074,68.9906,238170.0
2022-10-12 14:30:00,74.66,74.67,74.64,74.65,202247.0,68.9906,68.9998,68.9721,68.9814,202247.0
2022-10-12 15:00:00,74.65,74.65,74.61,74.63,276131.0,68.9814,68.9814,68.9444,68.9629,276131.0
2022-10-12 15:30:00,74.63,74.64,74.61,74.63,443261.0,68.9629,68.9721,68.9444,68.9629,443261.0
2022-10-13 09:30:00,74.26,74.33,74.21,74.33,244973.0,68.621,68.6857,68.5748,68.6857,244973.0
2022-10-13 10:00:00,74.32,74.4,74.32,74.33,242499.0,68.6764,68.7503,68.6764,68.6857,242499.0
2022-10-13 10:30:00,74.34,74.42,74.33,74.38,213009.0,68.6949,68.7688,68.6857,68.7319,213009.0
2022-10-13 11:00:00,74.37,74.46,74.36,74.45,159198.0,68.7226,68.8058,68.7134,68.7965,159198.0
2022-10-13 11:30:00,74.45,74.5,74.43,74.43,141132.0,68.7965,68.8427,68.7781,68.7781,141132.0
2022-10-13 12:00:00,74.44,74.47,74.43,74.45,116214.0,68.7873,68.815,68.7781,68.7965,116214.0
2022-10-13 12:30:00,74.45,74.46,74.43,74.44,125635.0,68.7965,68.8058,68.7781,68.7873,125635.0
2022-10-13 13:00:00,74.44,74.53,74.41,74.51,307231.0,68.7873,68.8705,68.7596,68.852,307231.0
2022-10-13 13:30:00,74.52,74.55,74.51,74.53,117531.0,68.8612,68.8889,68.852,68.8705,117531.0
2022-10-13 14:00:00,74.53,74.53,74.45,74.47,247580.0,68.8705,68.8705,68.7965,68.815,247580.0
2022-10-13 14:30:00,74.47,74.49,74.44,74.45,172661.0,68.815,68.8335,68.7873,68.7965,172661.0
2022-10-13 15:00:00,74.44,74.46,74.42,74.44,188709.0,68.7873,68.8058,68.7688,68.7873,188709.0
2022-10-13 15:30:00,74.43,74.44,74.42,74.42,394185.0,68.7781,68.7873,68.7688,68.7688,394185.0
2022-10-14 09:30:00,74.58,74.61,74.51,74.56,245183.0,68.9167,68.9444,68.852,68.8982,245183.0
2022-10-14 10:00:00,74.56,74.56,74.44,74.45,423106.0,68.8982,68.8982,68.7873,68.7965,423106.0
2022-10-14 10:30:00,74.45,74.46,74.37,74.39,261112.0,68.7965,68.8058,68.7226,68.7411,261112.0
2022-10-14 11:00:00,74.4,74.41,74.33,74.35,159115.0,68.7503,68.7596,68.6857,68.7041,159115.0
2022-10-14 11:30:00,74.34,74.35,74.31,74.34,200894.0,68.6949,68.7041,68.6672,68.6949,200894.0
2022-10-14 12:00:00,74.33,74.38,74.3,74.33,258915.0,68.6857,68.7319,68.6579,68.6857,258915.0
2022-10-14 12:30:00,74.33,74.34,74.3,74.31,195808.0,68.6857,68.6949,68.6579,68.6672,195808.0
2022-10-14 13:00:00,74.31,74.32,74.29,74.3,189095.0,68.6672,68.6764,68.6487,68.6579,189095.0
2022-10-14 13:30:00,74.31,74.31,74.29,74.3,211868.0,68.6672,68.6672,68.6487,68.6579,211868.0
2022-10-14 14:00:00,74.29,74.32,74.28,74.31,445677.0,68.6487,68.6764,68.6395,68.6672,445677.0
2022-10-14 14:30:00,74.31,74.34,74.3,74.32,855994.0,68.6672,68.6949,68.6579,68.6764,855994.0
2022-10-14 15:00:00,74.33,74.34,74.31,74.33,296148.0,68.6857,68.6949,68.6672,68.6857,296148.0
2022-10-14 15:30:00,74.34,74.34,74.32,74.32,426237.0,68.6949,68.6949,68.6764,68.6764,426237.0
2022-10-17 09:30:00,74.47,74.57,74.47,74.5,234539.0,68.815,68.9074,68.815,68.8427,234539.0
2022-10-17 10:00:00,74.5,74.52,74.48,74.5,195219.0,68.8427,68.8612,68.8243,68.8427,195219.0
2022-10-17 10:30:00,74.49,74.5,74.47,74.48,259461.0,68.8335,68.8427,68.815,68.8243,259461.0
2022-10-17 11:00:00,74.48,74.49,74.45,74.47,2735444.0,68.8243,68.8335,68.7965,68.815,2735444.0
2022-10-17 11:30:00,74.47,74.49,74.46,74.48,151258.0,68.815,68.8335,68.8058,68.8243,151258.0
2022-10-17 12:00:00,74.48,74.49,74.46,74.47,180012.0,68.8243,68.8335,68.8058,68.815,180012.0
2022-10-17 12:30:00,74.47,74.47,74.42,74.44,197944.0,68.815,68.815,68.7688,68.7873,197944.0
2022-10-17 13:00:00,74.44,74.44,74.42,74.42,130959.0,68.7873,68.7873,68.7688,68.7688,130959.0
2022-10-17 13:30:00,74.42,74.43,74.4,74.42,256105.0,68.7688,68.7781,68.7503,68.7688,256105.0
2022-10-17 14:00:00,74.42,74.42,74.41,74.41,217452.0,68.7688,68.7688,68.7596,68.7596,217452.0
2022-10-17 14:30:00,74.42,74.44,74.41,74.42,212716.0,68.7688,68.7873,68.7596,68.7688,212716.0
2022-10-17 15:00:00,74.42,74.43,74.41,74.42,262962.0,68.7688,68.7781,68.7596,68.7688,262962.0
2022-10-17 15:30:00,74.42,74.42,74.41,74.41,216956.0,68.7688,68.7688,68.7596,68.7596,216956.0
2022-10-18 09:30:00,74.47,74.58,74.47,74.55,199082.0,68.815,68.9167,68.815,68.8889,199082.0
2022-10-18 10:00:00,74.54,74.57,74.52,74.53,295165.0,68.8797,68.9074,68.8612,68.8705,295165.0
2022-10-18 10:30:00,74.53,74.53,74.49,74.52,243267.0,68.8705,68.8705,68.8335,68.8612,243267.0
2022-10-18 11:00:00,74.52,74.52,74.41,74.42,419171.0,68.8612,68.8612,68.7596,68.7688,419171.0
2022-10-18 11:30:00,74.42,74.43,74.39,74.42,305569.0,68.7688,68.7781,68.7411,68.7688,305569.0
2022-10-18 12:00:00,74.42,74.46,74.42,74.45,255506.0,68.7688,68.8058,68.7688,68.7965,255506.0
2022-10-18 12:30:00,74.45,74.48,74.44,74.45,456778.0,68.7965,68.8243,68.7873,68.7965,456778.0
2022-10-18 13:00:00,74.45,74.46,74.42,74.43,404585.0,68.7965,68.8058,68.7688,68.7781,404585.0
2022-10-18 13:30:00,74.42,74.46,74.42,74.45,340698.0,68.7688,68.8058,68.7688,68.7965,340698.0
2022-10-18 14:00:00,74.46,74.46,74.44,74.45,483439.0,68.8058,68.8058,68.7873,68.7965,483439.0
2022-10-18 14:30:00,74.45,74.47,74.44,74.47,738486.0,68.7965,68.815,68.7873,68.815,738486.0
2022-10-18 15:00:00,74.46,74.49,74.46,74.48,495069.0,68.8058,68.8335,68.8058,68.8243,495069.0
2022-10-18 15:30:00,74.48,74.5,74.48,74.48,812292.0,68.8243,68.8427,68.8243,68.8243,812292.0
2022-10-19 09:30:00,74.29,74.34,74.27,74.3,295385.0,68.6487,68.6949,68.6302,68.6579,295385.0
2022-10-19 10:00:00,74.31,74.35,74.29,74.34,262438.0,68.6672,68.7041,68.6487,68.6949,262438.0
2022-10-19 10:30:00,74.34,74.35,74.3,74.31,210954.0,68.6949,68.7041,68.6579,68.6672,210954.0
2022-10-19 11:00:00,74.31,74.34,74.29,74.31,123056.0,68.6672,68.6949,68.6487,68.6672,123056.0
2022-10-19 11:30:00,74.31,74.32,74.28,74.28,176590.0,68.6672,68.6764,68.6395,68.6395,176590.0
2022-10-19 12:00:00,74.29,74.29,74.24,74.26,87118.0,68.6487,68.6487,68.6025,68.621,87118.0
2022-10-19 12:30:00,74.26,74.27,74.24,74.26,149333.0,68.621,68.6302,68.6025,68.621,149333.0
2022-10-19 13:00:00,74.26,74.27,74.22,74.26,206898.0,68.621,68.6302,68.584,68.621,206898.0
2022-10-19 13:30:00,74.26,74.27,74.23,74.25,96315.0,68.621,68.6302,68.5932,68.6117,96315.0
2022-10-19 14:00:00,74.25,74.27,74.24,74.27,367085.0,68.6117,68.6302,68.6025,68.6302,367085.0
2022-10-19 14:30:00,74.26,74.27,74.23,74.23,246210.0,68.621,68.6302,68.5932,68.5932,246210.0
2022-10-19 15:00:00,74.23,74.26,74.23,74.23,297037.0,68.5932,68.621,68.5932,68.5932,297037.0
2022-10-19 15:30:00,74.23,74.24,74.22,74.23,395085.0,68.5932,68.6025,68.584,68.5932,395085.0
2022-10-20 09:30:00,74.17,74.2,74.15,74.19,97426.0,68.5378,68.5655,68.5193,68.5563,97426.0
2022-10-20 10:00:00,74.2,74.27,74.19,74.25,108154.0,68.5655,68.6302,68.5563,68.6117,108154.0
2022-10-20 10:30:00,74.26,74.26,74.22,74.25,69312.0,68.621,68.621,68.584,68.6117,69312.0
2022-10-20 11:00:00,74.26,74.27,74.23,74.23,160107.0,68.621,68.6302,68.5932,68.5932,160107.0
2022-10-20 11:30:00,74.23,74.25,74.21,74.21,80208.0,68.5932,68.6117,68.5748,68.5748,80208.0
2022-10-20 12:00:00,74.22,74.23,74.18,74.19,50914.0,68.584,68.5932,68.547,68.5563,50914.0
2022-10-20 12:30:00,74.19,74.19,74.15,74.17,76827.0,68.5563,68.5563,68.5193,68.5378,76827.0
2022-10-20 13:00:00,74.17,74.18,74.13,74.14,165426.0,68.5378,68.547,68.5008,68.5101,165426.0
2022-10-20 13:30:00,74.14,74.14,74.11,74.13,174974.0,68.5101,68.5101,68.4824,68.5008,174974.0
2022-10-20 14:00:00,74.13,74.13,74.1,74.12,134888.0,68.5008,68.5008,68.4731,68.4916,134888.0
2022-10-20 14:30:00,74.11,74.15,74.1,74.1,335782.0,68.4824,68.5193,68.4731,68.4731,335782.0
2022-10-20 15:00:00,74.1,74.12,74.08,74.09,343345.0,68.4731,68.4916,68.4546,68.4639,343345.0
2022-10-20 15:30:00,74.09,74.1,74.07,74.09,274467.0,68.4639,68.4731,68.4454,68.4639,274467.0
2022-10-21 09:30:00,74.17,74.28,74.03,74.27,232706.0,68.5378,68.6395,68.4084,68.6302,232706.0
2022-10-21 10:00:00,74.28,74.3,74.23,74.23,187232.0,68.6395,68.6579,68.5932,68.5932,187232.0
2022-10-21 10:30:00,74.24,74.28,74.22,74.25,245684.0,68.6025,68.6395,68.584,68.6117,245684.0
2022-10-21 11:00:00,74.25,74.29,74.22,74.27,176439.0,68.6117,68.6487,68.584,68.6302,176439.0
2022-10-21 11:30:00,74.28,74.36,74.25,74.35,335651.0,68.6395,68.7134,68.6117,68.7041,335651.0
2022-10-21 12:00:00,74.36,74.41,74.3,74.31,169923.0,68.7134,68.7596,68.6579,68.6672,169923.0
2022-10-21 12:30:00,74.32,74.33,74.3,74.3,106593.0,68.6764,68.6857,68.6579,68.6579,106593.0
2022-10-21 13:00:00,74.31,74.35,74.3,74.32,193298.0,68.6672,68.7041,68.6579,68.6764,193298.0
2022-10-21 13:30:00,74.33,74.35,74.31,74.32,123098.0,68.6857,68.7041,68.6672,68.6764,123098.0
2022-10-21 14:00:00,74.32,74.33,74.31,74.33,129815.0,68.6764,68.6857,68.6672,68.6857,129815.0
2022-10-21 14:30:00,74.33,74.36,74.32,74.33,179473.0,68.6857,68.7134,68.6764,68.6857,179473.0
2022-10-21 15:00:00,74.34,74.36,74.33,74.36,259193.0,68.6949,68.7134,68.6857,68.7134,259193.0
2022-10-21 15:30:00,74.35,74.37,74.34,74.34,297432.0,68.7041,68.7226,68.6949,68.6949,297432.0
2022-10-24 09:30:00,74.25,74.43,74.23,74.39,273107.0,68.6117,68.7781,68.5932,68.7411,273107.0
2022-10-24 10:00:00,74.39,74.39,74.27,74.31,152515.0,68.7411,68.7411,68.6302,68.6672,152515.0
2022-10-24 10:30:00,74.31,74.36,74.3,74.36,774554.0,68.6672,68.7134,68.6579,68.7134,774554.0
2022-10-24 11:00:00,74.35,74.39,74.33,74.36,115827.0,68.7041,68.7411,68.6857,68.7134,115827.0
2022-10-24 11:30:00,74.37,74.41,74.36,74.4,125422.0,68.7226,68.7596,68.7134,68.7503,125422.0
2022-10-24 12:00:00,74.4,74.45,74.39,74.45,158866.0,68.7503,68.7965,68.7411,68.7965,158866.0
2022-10-24 12:30:00,74.45,74.45,74.4,74.41,130637.0,68.7965,68.7965,68.7503,68.7596,130637.0
2022-10-24 13:00:00,74.41,74.41,74.37,74.38,96683.0,68.7596,68.7596,68.7226,68.7319,96683.0
2022-10-24 13:30:00,74.38,74.39,74.37,74.38,144948.0,68.7319,68.7411,68.7226,68.7319,144948.0
2022-10-24 14:00:00,74.39,74.39,74.35,74.36,234309.0,68.7411,68.7411,68.7041,68.7134,234309.0
2022-10-24 14:30:00,74.36,74.36,74.34,74.36,531859.0,68.7134,68.7134,68.6949,68.7134,531859.0
2022-10-24 15:00:00,74.36,74.39,74.35,74.37,657319.0,68.7134,68.7411,68.7041,68.7226,657319.0
2022-10-24 15:30:00,74.37,74.37,74.33,74.34,575369.0,68.7226,68.7226,68.6857,68.6949,575369.0
2022-10-25 09:30:00,74.5,74.62,74.47,74.59,243365.0,68.8427,68.9536,68.815,68.9259,243365.0
2022-10-25 10:00:00,74.59,74.63,74.57,74.59,191762.0,68.9259,68.9629,68.9074,68.9259,191762.0
2022-10-25 10:30:00,74.59,74.6,74.55,74.55,121867.0,68.9259,68.9352,68.8889,68.8889,121867.0
2022-10-25 11:00:00,74.56,74.6,74.55,74.59,203045.0,68.8982,68.9352,68.8889,68.9259,203045.0
2022-10-25 11:30:00,74.59,74.62,74.58,74.59,113800.0,68.9259,68.9536,68.9167,68.9259,113800.0
2022-10-25 12:00:00,74.59,74.59,74.53,74.53,124390.0,68.9259,68.9259,68.8705,68.8705,124390.0
2022-10-25 12:30:00,74.53,74.55,74.52,74.53,236487.0,68.8705,68.8889,68.8612,68.8705,236487.0
2022-10-25 13:00:00,74.53,74.55,74.5,74.52,142797.0,68.8705,68.8889,68.8427,68.8612,142797.0
2022-10-25 13:30:00,74.52,74.53,74.51,74.53,84652.0,68.8612,68.8705,68.852,68.8705,84652.0
2022-10-25 14:00:00,74.53,74.55,74.52,74.55,1078585.0,68.8705,68.8889,68.8612,68.8889,1078585.0
2022-10-25 14:30:00,74.55,74.55,74.49,74.5,144130.0,68.8889,68.8889,68.8335,68.8427,144130.0
2022-10-25 15:00:00,74.49,74.5,74.47,74.5,757250.0,68.8335,68.8427,68.815,68.8427,757250.0
2022-10-25 15:30:00,74.5,74.53,74.49,74.53,300511.0,68.8427,68.8705,68.8335,68.8705,300511.0
2022-10-26 09:30:00,74.58,74.61,74.56,74.57,170327.0,68.9167,68.9444,68.8982,68.9074,170327.0
2022-10-26 10:00:00,74.58,74.68,74.58,74.61,453531.0,68.9167,69.0091,68.9167,68.9444,453531.0
2022-10-26 10:30:00,74.61,74.62,74.56,74.61,144127.0,68.9444,68.9536,68.8982,68.9444,144127.0
2022-10-26 11:00:00,74.6,74.67,74.6,74.66,209950.0,68.9352,68.9998,68.9352,68.9906,209950.0
2022-10-26 11:30:00,74.66,74.67,74.62,74.64,187852.0,68.9906,68.9998,68.9536,68.9721,187852.0
2022-10-26 12:00:00,74.64,74.67,74.62,74.65,130722.0,68.9721,68.9998,68.9536,68.9814,130722.0
2022-10-26 12:30:00,74.66,74.66,74.58,74.59,144837.0,68.9906,68.9906,68.9167,68.9259,144837.0
2022-10-26 13:00:00,74.59,74.64,74.57,74.61,188330.0,68.9259,68.9721,68.9074,68.9444,188330.0
2022-10-26 13:30:00,74.61,74.63,74.6,74.61,280959.0,68.9444,68.9629,68.9352,68.9444,280959.0
2022-10-26 14:00:00,74.61,74.61,74.59,74.59,209326.0,68.9444,68.9444,68.9259,68.9259,209326.0
2022-10-26 14:30:00,74.59,74.62,74.59,74.62,204369.0,68.9259,68.9536,68.9259,68.9536,204369.0
2022-10-26 15:00:00,74.61,74.62,74.57,74.59,198836.0,68.9444,68.9536,68.9074,68.9259,198836.0
2022-10-26 15:30:00,74.59,74.62,74.58,74.59,442172.0,68.9259,68.9536,68.9167,68.9259,442172.0
2022-10-27 09:30:00,74.74,74.74,74.67,74.72,171695.0,69.0645,69.0645,68.9998,69.046,171695.0
2022-10-27 10:00:00,74.72,74.82,74.71,74.82,191522.0,69.046,69.1384,69.0368,69.1384,191522.0
2022-10-27 10:30:00,74.81,74.84,74.78,74.81,313203.0,69.1292,69.1569,69.1015,69.1292,313203.0
2022-10-27 11:00:00,74.81,74.85,74.8,74.85,89813.0,69.1292,69.1662,69.12,69.1662,89813.0
2022-10-27 11:30:00,74.85,74.87,74.81,74.82,177555.0,69.1662,69.1847,69.1292,69.1384,177555.0
2022-10-27 12:00:00,74.83,74.85,74.8,74.8,87113.0,69.1477,69.1662,69.12,69.12,87113.0
2022-10-27 12:30:00,74.8,74.82,74.78,74.8,141890.0,69.12,69.1384,69.1015,69.12,141890.0
2022-10-27 13:00:00,74.8,74.84,74.78,74.82,284650.0,69.12,69.1569,69.1015,69.1384,284650.0
2022-10-27 13:30:00,74.81,74.82,74.8,74.81,84619.0,69.1292,69.1384,69.12,69.1292,84619.0
2022-10-27 14:00:00,74.8,74.82,74.79,74.81,275211.0,69.12,69.1384,69.1107,69.1292,275211.0
2022-10-27 14:30:00,74.8,74.84,74.8,74.83,148408.0,69.12,69.1569,69.12,69.1477,148408.0
2022-10-27 15:00:00,74.82,74.83,74.79,74.8,294374.0,69.1384,69.1477,69.1107,69.12,294374.0
2022-10-27 15:30:00,74.8,74.83,74.79,74.83,335716.0,69.12,69.1477,69.1107,69.1477,335716.0
2022-10-28 09:30:00,74.68,74.79,74.66,74.76,134704.0,69.0091,69.1107,68.9906,69.083,134704.0
2022-10-28 10:00:00,74.76,74.8,74.69,74.73,119959.0,69.083,69.12,69.0183,69.0553,119959.0
2022-10-28 10:30:00,74.73,74.75,74.71,74.74,156165.0,69.0553,69.0738,69.0368,69.0645,156165.0
2022-10-28 11:00:00,74.75,74.78,74.72,74.74,109642.0,69.0738,69.1015,69.046,69.0645,109642.0
2022-10-28 11:30:00,74.73,74.74,74.69,74.69,76080.0,69.0553,69.0645,69.0183,69.0183,76080.0
2022-10-28 12:00:00,74.7,74.72,74.69,74.7,118896.0,69.0276,69.046,69.0183,69.0276,118896.0
2022-10-28 12:30:00,74.7,74.71,74.69,74.7,85464.0,69.0276,69.0368,69.0183,69.0276,85464.0
2022-10-28 13:00:00,74.7,74.7,74.68,74.69,123429.0,69.0276,69.0276,69.0091,69.0183,123429.0
2022-10-28 13:30:00,74.7,74.71,74.69,74.71,75710.0,69.0276,69.0368,69.0183,69.0368,75710.0
2022-10-28 14:00:00,74.7,74.72,74.69,74.7,185945.0,69.0276,69.046,69.0183,69.0276,185945.0
2022-10-28 14:30:00,74.7,74.7,74.65,74.69,202097.0,69.0276,69.0276,68.9814,69.0183,202097.0
2022-10-28 15:00:00,74.69,74.69,74.67,74.67,205498.0,69.0183,69.0183,68.9998,68.9998,205498.0
2022-10-28 15:30:00,74.67,74.71,74.67,74.71,234701.0,68.9998,69.0368,68.9998,69.0368,234701.0
2022-10-31 09:30:00,74.59,74.68,74.55,74.56,202724.0,68.9259,69.0091,68.8889,68.8982,202724.0
2022-10-31 10:00:00,74.56,74.59,74.56,74.58,101447.0,68.8982,68.9259,68.8982,68.9167,101447.0
2022-10-31 10:30:00,74.57,74.6,74.57,74.59,713599.0,68.9074,68.9352,68.9074,68.9259,713599.0
2022-10-31 11:00:00,74.59,74.6,74.57,74.59,220518.0,68.9259,68.9352,68.9074,68.9259,220518.0
2022-10-31 11:30:00,74.59,74.6,74.58,74.59,175553.0,68.9259,68.9352,68.9167,68.9259,175553.0
2022-10-31 12:00:00,74.59,74.61,74.58,74.59,207691.0,68.9259,68.9444,68.9167,68.9259,207691.0
2022-10-31 12:30:00,74.59,74.6,74.59,74.59,174213.0,68.9259,68.9352,68.9259,68.9259,174213.0
2022-10-31 13:00:00,74.6,74.6,74.58,74.59,184672.0,68.9352,68.9352,68.9167,68.9259,184672.0
2022-10-31 13:30:00,74.59,74.6,74.58,74.59,220639.0,68.9259,68.9352,68.9167,68.9259,220639.0
2022-10-31 14:00:00,74.59,74.59,74.58,74.59,388286.0,68.9259,68.9259,68.9167,68.9259,388286.0
2022-10-31 14:30:00,74.58,74.59,74.53,74.53,402405.0,68.9167,68.9259,68.8705,68.8705,402405.0
2022-10-31 15:00:00,74.53,74.54,74.5,74.53,312724.0,68.8705,68.8797,68.8427,68.8705,312724.0
2022-10-31 15:30:00,74.53,74.58,74.5,74.58,533911.0,68.8705,68.9167,68.8427,68.9167,533911.0
2022-11-01 09:30:00,74.65,74.69,74.54,74.62,216518.0,69.0853,69.1223,68.9835,69.0576,216518.0
2022-11-01 10:00:00,74.62,74.62,74.45,74.48,242835.0,69.0576,69.0576,68.9002,68.928,242835.0
2022-11-01 10:30:00,74.48,74.52,74.41,74.43,119741.0,68.928,68.965,68.8632,68.8817,119741.0
2022-11-01 11:00:00,74.44,74.46,74.4,74.44,139317.0,68.891,68.9095,68.854,68.891,139317.0
2022-11-01 11:30:00,74.43,74.46,74.4,74.42,256164.0,68.8817,68.9095,68.854,68.8725,256164.0
2022-11-01 12:00:00,74.43,74.47,74.41,74.42,165701.0,68.8817,68.9187,68.8632,68.8725,165701.0
2022-11-01 12:30:00,74.42,74.44,74.41,74.44,132583.0,68.8725,68.891,68.8632,68.891,132583.0
2022-11-01 13:00:00,74.45,74.45,74.41,74.42,357739.0,68.9002,68.9002,68.8632,68.8725,357739.0
2022-11-01 13:30:00,74.42,74.43,74.4,74.42,164615.0,68.8725,68.8817,68.854,68.8725,164615.0
2022-11-01 14:00:00,74.42,74.43,74.4,74.42,137163.0,68.8725,68.8817,68.854,68.8725,137163.0
2022-11-01 14:30:00,74.41,74.45,74.41,74.44,238379.0,68.8632,68.9002,68.8632,68.891,238379.0
2022-11-01 15:00:00,74.44,74.45,74.42,74.42,167071.0,68.891,68.9002,68.8725,68.8725,167071.0
2022-11-01 15:30:00,74.42,74.43,74.41,74.41,233044.0,68.8725,68.8817,68.8632,68.8632,233044.0
2022-11-02 09:30:00,74.41,74.45,74.4,74.42,273045.0,68.8632,68.9002,68.854,68.8725,273045.0
2022-11-02 10:00:00,74.42,74.46,74.4,74.45,65461.0,68.8725,68.9095,68.854,68.9002,65461.0
2022-11-02 10:30:00,74.45,74.48,74.44,74.47,106919.0,68.9002,68.928,68.891,68.9187,106919.0
2022-11-02 11:00:00,74.46,74.47,74.44,74.45,155478.0,68.9095,68.9187,68.891,68.9002,155478.0
2022-11-02 11:30:00,74.46,74.46,74.42,74.42,61747.0,68.9095,68.9095,68.8725,68.8725,61747.0
2022-11-02 12:00:00,74.43,74.45,74.42,74.43,69999.0,68.8817,68.9002,68.8725,68.8817,69999.0
2022-11-02 12:30:00,74.43,74.45,74.43,74.44,99573.0,68.8817,68.9002,68.8817,68.891,99573.0
2022-11-02 13:00:00,74.44,74.44,74.42,74.43,337939.0,68.891,68.891,68.8725,68.8817,337939.0
2022-11-02 13:30:00,74.43,74.48,74.42,74.48,173845.0,68.8817,68.928,68.8725,68.928,173845.0
2022-11-02 14:00:00,74.48,74.65,74.38,74.61,426625.0,68.928,69.0853,68.8354,69.0483,426625.0
2022-11-02 14:30:00,74.63,74.68,74.42,74.43,464026.0,69.0668,69.1131,68.8725,68.8817,464026.0
2022-11-02 15:00:00,74.43,74.48,74.26,74.31,217413.0,68.8817,68.928,68.7244,68.7707,217413.0
2022-11-02 15:30:00,74.31,74.37,74.3,74.35,304356.0,68.7707,68.8262,68.7614,68.8077,304356.0
2022-11-03 09:30:00,74.12,74.15,74.09,74.12,340481.0,68.5948,68.6226,68.5671,68.5948,340481.0
2022-11-03 10:00:00,74.12,74.19,74.11,74.17,156462.0,68.5948,68.6596,68.5856,68.6411,156462.0
2022-11-03 10:30:00,74.16,74.22,74.14,74.22,142884.0,68.6318,68.6874,68.6133,68.6874,142884.0
2022-11-03 11:00:00,74.22,74.22,74.18,74.18,91210.0,68.6874,68.6874,68.6504,68.6504,91210.0
2022-11-03 11:30:00,74.19,74.19,74.13,74.13,115725.0,68.6596,68.6596,68.6041,68.6041,115725.0
2022-11-03 12:00:00,74.14,74.18,74.13,74.16,250989.0,68.6133,68.6504,68.6041,68.6318,250989.0
2022-11-03 12:30:00,74.17,74.19,74.14,74.19,144166.0,68.6411,68.6596,68.6133,68.6596,144166.0
2022-11-03 13:00:00,74.19,74.2,74.18,74.2,254554.0,68.6596,68.6689,68.6504,68.6689,254554.0
2022-11-03 13:30:00,74.2,74.24,74.19,74.23,145924.0,68.6689,68.7059,68.6596,68.6966,145924.0
2022-11-03 14:00:00,74.23,74.24,74.21,74.23,232207.0,68.6966,68.7059,68.6781,68.6966,232207.0
2022-11-03 14:30:00,74.22,74.25,74.22,74.25,1522414.0,68.6874,68.7151,68.6874,68.7151,1522414.0
2022-11-03 15:00:00,74.25,74.25,74.23,74.23,615943.0,68.7151,68.7151,68.6966,68.6966,615943.0
2022-11-03 15:30:00,74.23,74.25,74.22,74.22,576295.0,68.6966,68.7151,68.6874,68.6874,576295.0
2022-11-04 09:30:00,74.25,74.26,74.16,74.2,342891.0,68.7151,68.7244,68.6318,68.6689,342891.0
2022-11-04 10:00:00,74.21,74.33,74.2,74.33,295913.0,68.6781,68.7892,68.6689,68.7892,295913.0
2022-11-04 10:30:00,74.33,74.36,74.28,74.31,199172.0,68.7892,68.8169,68.7429,68.7707,199172.0
2022-11-04 11:00:00,74.31,74.32,74.24,74.24,199731.0,68.7707,68.7799,68.7059,68.7059,199731.0
2022-11-04 11:30:00,74.23,74.26,74.21,74.22,174841.0,68.6966,68.7244,68.6781,68.6874,174841.0
2022-11-04 12:00:00,74.22,74.27,74.2,74.27,166501.0,68.6874,68.7336,68.6689,68.7336,166501.0
2022-11-04 12:30:00,74.27,74.27,74.24,74.26,186774.0,68.7336,68.7336,68.7059,68.7244,186774.0
2022-11-04 13:00:00,74.27,74.28,74.25,74.27,182523.0,68.7336,68.7429,68.7151,68.7336,182523.0
2022-11-04 13:30:00,74.27,74.28,74.26,74.28,323337.0,68.7336,68.7429,68.7244,68.7429,323337.0
2022-11-04 14:00:00,74.28,74.28,74.25,74.28,442043.0,68.7429,68.7429,68.7151,68.7429,442043.0
2022-11-04 14:30:00,74.28,74.31,74.27,74.31,278335.0,68.7429,68.7707,68.7336,68.7707,278335.0
2022-11-04 15:00:00,74.31,74.32,74.29,74.3,519574.0,68.7707,68.7799,68.7522,68.7614,519574.0
2022-11-04 15:30:00,74.3,74.32,74.29,74.31,567893.0,68.7614,68.7799,68.7522,68.7707,567893.0
2022-11-07 09:30:00,74.26,74.29,74.22,74.22,122102.0,68.7244,68.7522,68.6874,68.6874,122102.0
2022-11-07 10:00:00,74.22,74.26,74.22,74.24,181442.0,68.6874,68.7244,68.6874,68.7059,181442.0
2022-11-07 10:30:00,74.25,74.26,74.23,74.26,152360.0,68.7151,68.7244,68.6966,68.7244,152360.0
2022-11-07 11:00:00,74.26,74.28,74.24,74.25,173589.0,68.7244,68.7429,68.7059,68.7151,173589.0
2022-11-07 11:30:00,74.26,74.26,74.22,74.22,84864.0,68.7244,68.7244,68.6874,68.6874,84864.0
2022-11-07 12:00:00,74.23,74.25,74.22,74.23,78135.0,68.6966,68.7151,68.6874,68.6966,78135.0
2022-11-07 12:30:00,74.23,74.26,74.23,74.26,118740.0,68.6966,68.7244,68.6966,68.7244,118740.0
2022-11-07 13:00:00,74.25,74.27,74.25,74.25,77825.0,68.7151,68.7336,68.7151,68.7151,77825.0
2022-11-07 13:30:00,74.26,74.27,74.25,74.26,102621.0,68.7244,68.7336,68.7151,68.7244,102621.0
2022-11-07 14:00:00,74.26,74.27,74.25,74.26,335419.0,68.7244,68.7336,68.7151,68.7244,335419.0
2022-11-07 14:30:00,74.27,74.27,74.22,74.23,322794.0,68.7336,68.7336,68.6874,68.6966,322794.0
2022-11-07 15:00:00,74.23,74.25,74.22,74.25,283125.0,68.6966,68.7151,68.6874,68.7151,283125.0
2022-11-07 15:30:00,74.25,74.25,74.22,74.23,202988.0,68.7151,68.7151,68.6874,68.6966,202988.0
2022-11-08 09:30:00,74.25,74.33,74.25,74.31,108467.0,68.7151,68.7892,68.7151,68.7707,108467.0
2022-11-08 10:00:00,74.32,74.36,74.31,74.33,139663.0,68.7799,68.8169,68.7707,68.7892,139663.0
2022-11-08 10:30:00,74.33,74.38,74.32,74.36,89644.0,68.7892,68.8354,68.7799,68.8169,89644.0
2022-11-08 11:00:00,74.36,74.36,74.33,74.34,120379.0,68.8169,68.8169,68.7892,68.7984,120379.0
2022-11-08 11:30:00,74.34,74.36,74.33,74.34,107094.0,68.7984,68.8169,68.7892,68.7984,107094.0
2022-11-08 12:00:00,74.34,74.35,74.31,74.33,317213.0,68.7984,68.8077,68.7707,68.7892,317213.0
2022-11-08 12:30:00,74.33,74.33,74.31,74.31,48306.0,68.7892,68.7892,68.7707,68.7707,48306.0
2022-11-08 13:00:00,74.31,74.36,74.31,74.33,148686.0,68.7707,68.8169,68.7707,68.7892,148686.0
2022-11-08 13:30:00,74.33,74.35,74.32,74.34,143926.0,68.7892,68.8077,68.7799,68.7984,143926.0
2022-11-08 14:00:00,74.33,74.35,74.33,74.34,278427.0,68.7892,68.8077,68.7892,68.7984,278427.0
2022-11-08 14:30:00,74.34,74.38,74.33,74.36,257735.0,68.7984,68.8354,68.7892,68.8169,257735.0
2022-11-08 15:00:00,74.36,74.39,74.36,74.38,253891.0,68.8169,68.8447,68.8169,68.8354,253891.0
2022-11-08 15:30:00,74.38,74.38,74.36,74.36,821881.0,68.8354,68.8354,68.8169,68.8169,821881.0
2022-11-09 09:30:00,74.33,74.39,74.33,74.36,232415.0,68.7892,68.8447,68.7892,68.8169,232415.0
2022-11-09 10:00:00,74.36,74.44,74.35,74.42,157019.0,68.8169,68.891,68.8077,68.8725,157019.0
2022-11-09 10:30:00,74.42,74.47,74.4,74.46,135650.0,68.8725,68.9187,68.854,68.9095,135650.0
2022-11-09 11:00:00,74.47,74.49,74.44,74.47,160506.0,68.9187,68.9372,68.891,68.9187,160506.0
2022-11-09 11:30:00,74.47,74.47,74.45,74.46,84759.0,68.9187,68.9187,68.9002,68.9095,84759.0
2022-11-09 12:00:00,74.45,74.47,74.45,74.46,126187.0,68.9002,68.9187,68.9002,68.9095,126187.0
2022-11-09 12:30:00,74.45,74.48,74.45,74.47,129534.0,68.9002,68.928,68.9002,68.9187,129534.0
2022-11-09 13:00:00,74.47,74.48,74.42,74.44,271267.0,68.9187,68.928,68.8725,68.891,271267.0
2022-11-09 13:30:00,74.43,74.45,74.42,74.45,180447.0,68.8817,68.9002,68.8725,68.9002,180447.0
2022-11-09 14:00:00,74.45,74.45,74.43,74.44,204363.0,68.9002,68.9002,68.8817,68.891,204363.0
2022-11-09 14:30:00,74.45,74.48,74.42,74.47,285096.0,68.9002,68.928,68.8725,68.9187,285096.0
2022-11-09 15:00:00,74.48,74.5,74.46,74.5,347650.0,68.928,68.9465,68.9095,68.9465,347650.0
2022-11-09 15:30:00,74.5,74.52,74.49,74.5,409995.0,68.9465,68.965,68.9372,68.9465,409995.0
2022-11-10 09:30:00,74.8,75.1,74.8,75.09,385648.0,69.2241,69.5018,69.2241,69.4925,385648.0
2022-11-10 10:00:00,75.1,75.18,75.1,75.17,179458.0,69.5018,69.5758,69.5018,69.5666,179458.0
2022-11-10 10:30:00,75.17,75.19,75.11,75.17,292298.0,69.5666,69.5851,69.511,69.5666,292298.0
2022-11-10 11:00:00,75.18,75.18,75.12,75.12,414335.0,69.5758,69.5758,69.5203,69.5203,414335.0
2022-11-10 11:30:00,75.13,75.15,75.12,75.14,278026.0,69.5295,69.548,69.5203,69.5388,278026.0
2022-11-10 12:00:00,75.14,75.15,75.11,75.13,99864.0,69.5388,69.548,69.511,69.5295,99864.0
2022-11-10 12:30:00,75.13,75.14,75.1,75.12,86843.0,69.5295,69.5388,69.5018,69.5203,86843.0
2022-11-10 13:00:00,75.12,75.16,75.11,75.11,146733.0,69.5203,69.5573,69.511,69.511,146733.0
2022-11-10 13:30:00,75.12,75.14,75.1,75.13,123864.0,69.5203,69.5388,69.5018,69.5295,123864.0
2022-11-10 14:00:00,75.13,75.14,75.1,75.14,252648.0,69.5295,69.5388,69.5018,69.5388,252648.0
2022-11-10 14:30:00,75.14,75.14,75.12,75.13,245810.0,69.5388,69.5388,69.5203,69.5295,245810.0
2022-11-10 15:00:00,75.14,75.16,75.13,75.16,456235.0,69.5388,69.5573,69.5295,69.5573,456235.0
2022-11-10 15:30:00,75.16,75.16,75.13,75.13,373901.0,69.5573,69.5573,69.5295,69.5295,373901.0
2022-11-11 09:30:00,75.02,75.12,75.02,75.09,117975.0,69.4277,69.5203,69.4277,69.4925,117975.0
2022-11-11 10:00:00,75.08,75.13,75.05,75.12,86798.0,69.4833,69.5295,69.4555,69.5203,86798.0
2022-11-11 10:30:00,75.11,75.13,75.1,75.12,197592.0,69.511,69.5295,69.5018,69.5203,197592.0
2022-11-11 11:00:00,75.12,75.13,75.08,75.09,1327357.0,69.5203,69.5295,69.4833,69.4925,1327357.0
2022-11-11 11:30:00,75.09,75.11,75.09,75.11,224064.0,69.4925,69.511,69.4925,69.511,224064.0
2022-11-11 12:00:00,75.11,75.13,75.09,75.12,362636.0,69.511,69.5295,69.4925,69.5203,362636.0
2022-11-11 12:30:00,75.12,75.15,75.1,75.15,61391.0,69.5203,69.548,69.5018,69.548,61391.0
2022-11-11 13:00:00,75.14,75.15,75.14,75.15,162389.0,69.5388,69.548,69.5388,69.548,162389.0
2022-11-11 13:30:00,75.14,75.15,75.12,75.12,163450.0,69.5388,69.548,69.5203,69.5203,163450.0
2022-11-11 14:00:00,75.13,75.13,75.11,75.13,379571.0,69.5295,69.5295,69.511,69.5295,379571.0
2022-11-11 14:30:00,75.13,75.13,75.12,75.13,120012.0,69.5295,69.5295,69.5203,69.5295,120012.0
2022-11-11 15:00:00,75.13,75.13,75.12,75.13,123870.0,69.5295,69.5295,69.5203,69.5295,123870.0
2022-11-11 15:30:00,75.13,75.16,75.12,75.16,152845.0,69.5295,69.5573,69.5203,69.5573,152845.0
2022-11-14 09:30:00,75.08,75.09,75.04,75.05,151186.0,69.4833,69.4925,69.4462,69.4555,151186.0
2022-11-14 10:00:00,75.05,75.06,75.04,75.04,110601.0,69.4555,69.4648,69.4462,69.4462,110601.0
2022-11-14 10:30:00,75.05,75.05,75.03,75.03,305779.0,69.4555,69.4555,69.437,69.437,305779.0
2022-11-14 11:00:00,75.04,75.05,75.0,75.02,779189.0,69.4462,69.4555,69.4092,69.4277,779189.0
2022-11-14 11:30:00,75.02,75.07,75.01,75.06,160661.0,69.4277,69.474,69.4185,69.4648,160661.0
2022-11-14 12:00:00,75.06,75.08,75.05,75.06,166619.0,69.4648,69.4833,69.4555,69.4648,166619.0
2022-11-14 12:30:00,75.06,75.07,75.05,75.06,93528.0,69.4648,69.474,69.4555,69.4648,93528.0
2022-11-14 13:00:00,75.06,75.08,75.05,75.07,60878.0,69.4648,69.4833,69.4555,69.474,60878.0
2022-11-14 13:30:00,75.08,75.08,75.06,75.08,114200.0,69.4833,69.4833,69.4648,69.4833,114200.0
2022-11-14 14:00:00,75.08,75.08,75.06,75.06,459390.0,69.4833,69.4833,69.4648,69.4648,459390.0
2022-11-14 14:30:00,75.06,75.08,75.06,75.08,347022.0,69.4648,69.4833,69.4648,69.4833,347022.0
2022-11-14 15:00:00,75.08,75.08,75.05,75.06,391882.0,69.4833,69.4833,69.4555,69.4648,391882.0
2022-11-14 15:30:00,75.06,75.07,75.04,75.06,221867.0,69.4648,69.474,69.4462,69.4648,221867.0
2022-11-15 09:30:00,75.22,75.23,75.17,75.21,142998.0,69.6128,69.6221,69.5666,69.6036,142998.0
2022-11-15 10:00:00,75.22,75.23,75.19,75.22,126074.0,69.6128,69.6221,69.5851,69.6128,126074.0
2022-11-15 10:30:00,75.22,75.22,75.17,75.19,92436.0,69.6128,69.6128,69.5666,69.5851,92436.0
2022-11-15 11:00:00,75.19,75.21,75.17,75.19,97802.0,69.5851,69.6036,69.5666,69.5851,97802.0
2022-11-15 11:30:00,75.19,75.19,75.15,75.16,101544.0,69.5851,69.5851,69.548,69.5573,101544.0
2022-11-15 12:00:00,75.17,75.17,75.14,75.16,83663.0,69.5666,69.5666,69.5388,69.5573,83663.0
2022-11-15 12:30:00,75.16,75.16,75.13,75.14,278542.0,69.5573,69.5573,69.5295,69.5388,278542.0
2022-11-15 13:00:00,75.14,75.2,75.11,75.18,72115.0,69.5388,69.5943,69.511,69.5758,72115.0
2022-11-15 13:30:00,75.17,75.23,75.15,75.19,204153.0,69.5666,69.6221,69.548,69.5851,204153.0
2022-11-15 14:00:00,75.2,75.22,75.16,75.17,144718.0,69.5943,69.6128,69.5573,69.5666,144718.0
2022-11-15 14:30:00,75.18,75.22,75.17,75.22,211218.0,69.5758,69.6128,69.5666,69.6128,211218.0
2022-11-15 15:00:00,75.22,75.23,75.2,75.21,648035.0,69.6128,69.6221,69.5943,69.6036,648035.0
2022-11-15 15:30:00,75.22,75.26,75.2,75.26,639748.0,69.6128,69.6498,69.5943,69.6498,639748.0
2022-11-16 09:30:00,75.32,75.35,75.25,75.29,283092.0,69.7054,69.7331,69.6406,69.6776,283092.0
2022-11-16 10:00:00,75.29,75.3,75.27,75.28,594461.0,69.6776,69.6869,69.6591,69.6684,594461.0
2022-11-16 10:30:00,75.28,75.3,75.27,75.3,150879.0,69.6684,69.6869,69.6591,69.6869,150879.0
2022-11-16 11:00:00,75.3,75.32,75.29,75.3,81940.0,69.6869,69.7054,69.6776,69.6869,81940.0
2022-11-16 11:30:00,75.29,75.3,75.27,75.28,80358.0,69.6776,69.6869,69.6591,69.6684,80358.0
2022-11-16 12:00:00,75.29,75.3,75.28,75.3,294384.0,69.6776,69.6869,69.6684,69.6869,294384.0
2022-11-16 12:30:00,75.3,75.32,75.27,75.31,90314.0,69.6869,69.7054,69.6591,69.6961,90314.0
2022-11-16 13:00:00,75.31,75.33,75.28,75.28,130188.0,69.6961,69.7146,69.6684,69.6684,130188.0
2022-11-16 13:30:00,75.28,75.29,75.28,75.28,195721.0,69.6684,69.6776,69.6684,69.6684,195721.0
2022-11-16 14:00:00,75.29,75.3,75.27,75.3,212344.0,69.6776,69.6869,69.6591,69.6869,212344.0
2022-11-16 14:30:00,75.3,75.3,75.26,75.3,553311.0,69.6869,69.6869,69.6498,69.6869,553311.0
2022-11-16 15:00:00,75.3,75.33,75.29,75.33,634640.0,69.6869,69.7146,69.6776,69.7146,634640.0
2022-11-16 15:30:00,75.33,75.36,75.31,75.33,1487667.0,69.7146,69.7424,69.6961,69.7146,1487667.0
2022-11-17 09:30:00,75.17,75.38,75.12,75.13,313928.0,69.5666,69.7609,69.5203,69.5295,313928.0
2022-11-17 10:00:00,75.12,75.15,75.11,75.14,122120.0,69.5203,69.548,69.511,69.5388,122120.0
2022-11-17 10:30:00,75.14,75.15,75.09,75.1,398323.0,69.5388,69.548,69.4925,69.5018,398323.0
2022-11-17 11:00:00,75.1,75.11,75.09,75.11,72986.0,69.5018,69.511,69.4925,69.511,72986.0
2022-11-17 11:30:00,75.11,75.15,75.1,75.14,117846.0,69.511,69.548,69.5018,69.5388,117846.0
2022-11-17 12:00:00,75.13,75.16,75.12,75.13,180128.0,69.5295,69.5573,69.5203,69.5295,180128.0
2022-11-17 12:30:00,75.13,75.15,75.12,75.13,183953.0,69.5295,69.548,69.5203,69.5295,183953.0
2022-11-17 13:00:00,75.13,75.14,75.12,75.14,131759.0,69.5295,69.5388,69.5203,69.5388,131759.0
2022-11-17 13:30:00,75.13,75.18,75.13,75.15,249948.0,69.5295,69.5758,69.5295,69.548,249948.0
2022-11-17 14:00:00,75.14,75.16,75.13,75.14,167379.0,69.5388,69.5573,69.5295,69.5388,167379.0
2022-11-17 14:30:00,75.14,75.17,75.13,75.16,227763.0,69.5388,69.5666,69.5295,69.5573,227763.0
2022-11-17 15:00:00,75.17,75.17,75.15,75.17,379382.0,69.5666,69.5666,69.548,69.5666,379382.0
2022-11-17 15:30:00,75.17,75.18,75.16,75.17,243112.0,69.5666,69.5758,69.5573,69.5666,243112.0
2022-11-18 09:30:00,75.14,75.18,75.12,75.13,157888.0,69.5388,69.5758,69.5203,69.5295,157888.0
2022-11-18 10:00:00,75.15,75.17,75.13,75.15,134153.0,69.548,69.5666,69.5295,69.548,134153.0
2022-11-18 10:30:00,75.14,75.17,75.13,75.17,162781.0,69.5388,69.5666,69.5295,69.5666,162781.0
2022-11-18 11:00:00,75.17,75.19,75.13,75.13,107774.0,69.5666,69.5851,69.5295,69.5295,107774.0
2022-11-18 11:30:00,75.14,75.14,75.1,75.13,126486.0,69.5388,69.5388,69.5018,69.5295,126486.0
2022-11-18 12:00:00,75.13,75.13,75.08,75.09,117808.0,69.5295,69.5295,69.4833,69.4925,117808.0
2022-11-18 12:30:00,75.09,75.1,75.08,75.08,200485.0,69.4925,69.5018,69.4833,69.4833,200485.0
2022-11-18 13:00:00,75.08,75.11,75.08,75.11,124568.0,69.4833,69.511,69.4833,69.511,124568.0
2022-11-18 13:30:00,75.11,75.11,75.09,75.09,102857.0,69.511,69.511,69.4925,69.4925,102857.0
2022-11-18 14:00:00,75.09,75.1,75.08,75.1,761636.0,69.4925,69.5018,69.4833,69.5018,761636.0
2022-11-18 14:30:00,75.1,75.11,75.09,75.11,669067.0,69.5018,69.511,69.4925,69.511,669067.0
2022-11-18 15:00:00,75.1,75.11,75.09,75.1,342012.0,69.5018,69.511,69.4925,69.5018,342012.0
2022-11-18 15:30:00,75.09,75.1,75.06,75.06,261879.0,69.4925,69.5018,69.4648,69.4648,261879.0
2022-11-21 09:30:00,75.11,75.17,75.1,75.12,167381.0,69.511,69.5666,69.5018,69.5203,167381.0
2022-11-21 10:00:00,75.12,75.13,75.07,75.1,259046.0,69.5203,69.5295,69.474,69.5018,259046.0
2022-11-21 10:30:00,75.1,75.13,75.09,75.12,156367.0,69.5018,69.5295,69.4925,69.5203,156367.0
2022-11-21 11:00:00,75.11,75.12,75.09,75.12,145461.0,69.511,69.5203,69.4925,69.5203,145461.0
2022-11-21 11:30:00,75.11,75.12,75.09,75.09,109816.0,69.511,69.5203,69.4925,69.4925,109816.0
2022-11-21 12:00:00,75.09,75.1,75.07,75.08,103512.0,69.4925,69.5018,69.474,69.4833,103512.0
2022-11-21 12:30:00,75.08,75.1,75.07,75.09,98180.0,69.4833,69.5018,69.474,69.4925,98180.0
2022-11-21 13:00:00,75.09,75.09,75.05,75.07,227808.0,69.4925,69.4925,69.4555,69.474,227808.0
2022-11-21 13:30:00,75.06,75.08,75.05,75.08,119912.0,69.4648,69.4833,69.4555,69.4833,119912.0
2022-11-21 14:00:00,75.08,75.08,75.06,75.06,360030.0,69.4833,69.4833,69.4648,69.4648,360030.0
2022-11-21 14:30:00,75.06,75.09,75.06,75.07,155267.0,69.4648,69.4925,69.4648,69.474,155267.0
2022-11-21 15:00:00,75.06,75.07,75.04,75.04,306828.0,69.4648,69.474,69.4462,69.4462,306828.0
2022-11-21 15:30:00,75.04,75.05,75.03,75.03,196890.0,69.4462,69.4555,69.437,69.437,196890.0
2022-11-22 09:30:00,75.12,75.13,75.06,75.11,271798.0,69.5203,69.5295,69.4648,69.511,271798.0
2022-11-22 10:00:00,75.1,75.12,75.09,75.1,151521.0,69.5018,69.5203,69.4925,69.5018,151521.0
2022-11-22 10:30:00,75.1,75.13,75.08,75.11,153469.0,69.5018,69.5295,69.4833,69.511,153469.0
2022-11-22 11:00:00,75.1,75.11,75.09,75.1,152641.0,69.5018,69.511,69.4925,69.5018,152641.0
2022-11-22 11:30:00,75.11,75.13,75.1,75.13,169985.0,69.511,69.5295,69.5018,69.5295,169985.0
2022-11-22 12:00:00,75.13,75.13,75.12,75.12,138810.0,69.5295,69.5295,69.5203,69.5203,138810.0
2022-11-22 12:30:00,75.13,75.13,75.11,75.13,165634.0,69.5295,69.5295,69.511,69.5295,165634.0
2022-11-22 13:00:00,75.13,75.13,75.1,75.12,307019.0,69.5295,69.5295,69.5018,69.5203,307019.0
2022-11-22 13:30:00,75.12,75.13,75.11,75.12,425972.0,69.5203,69.5295,69.511,69.5203,425972.0
2022-11-22 14:00:00,75.12,75.15,75.11,75.15,262510.0,69.5203,69.548,69.511,69.548,262510.0
2022-11-22 14:30:00,75.15,75.15,75.14,75.15,231435.0,69.548,69.548,69.5388,69.548,231435.0
2022-11-22 15:00:00,75.14,75.15,75.13,75.13,364852.0,69.5388,69.548,69.5295,69.5295,364852.0
2022-11-22 15:30:00,75.13,75.14,75.12,75.12,278101.0,69.5295,69.5388,69.5203,69.5203,278101.0
2022-11-23 09:30:00,75.13,75.24,75.05,75.19,394298.0,69.5295,69.6313,69.4555,69.5851,394298.0
2022-11-23 10:00:00,75.19,75.25,75.18,75.2,258037.0,69.5851,69.6406,69.5758,69.5943,258037.0
2022-11-23 10:30:00,75.2,75.23,75.18,75.2,151423.0,69.5943,69.6221,69.5758,69.5943,151423.0
2022-11-23 11:00:00,75.2,75.21,75.18,75.2,82922.0,69.5943,69.6036,69.5758,69.5943,82922.0
2022-11-23 11:30:00,75.2,75.22,75.18,75.19,126895.0,69.5943,69.6128,69.5758,69.5851,126895.0
2022-11-23 12:00:00,75.18,75.19,75.17,75.17,125765.0,69.5758,69.5851,69.5666,69.5666,125765.0
2022-11-23 12:30:00,75.17,75.19,75.16,75.18,95391.0,69.5666,69.5851,69.5573,69.5758,95391.0
2022-11-23 13:00:00,75.17,75.18,75.16,75.17,86120.0,69.5666,69.5758,69.5573,69.5666,86120.0
2022-11-23 13:30:00,75.18,75.19,75.15,75.15,253419.0,69.5758,69.5851,69.548,69.548,253419.0
2022-11-23 14:00:00,75.16,75.24,75.15,75.23,209850.0,69.5573,69.6313,69.548,69.6221,209850.0
2022-11-23 14:30:00,75.24,75.25,75.2,75.24,88011.0,69.6313,69.6406,69.5943,69.6313,88011.0
2022-11-23 15:00:00,75.23,75.24,75.22,75.23,134182.0,69.6221,69.6313,69.6128,69.6221,134182.0
2022-11-23 15:30:00,75.23,75.26,75.22,75.25,117179.0,69.6221,69.6498,69.6128,69.6406,117179.0
2022-11-25 09:30:00,75.31,75.31,75.14,75.22,160647.0,69.6961,69.6961,69.5388,69.6128,160647.0
2022-11-25 10:00:00,75.21,75.24,75.21,75.23,63891.0,69.6036,69.6313,69.6036,69.6221,63891.0
2022-11-25 10:30:00,75.23,75.24,75.22,75.23,73361.0,69.6221,69.6313,69.6128,69.6221,73361.0
2022-11-25 11:00:00,75.23,75.27,75.22,75.24,128510.0,69.6221,69.6591,69.6128,69.6313,128510.0
2022-11-25 11:30:00,75.24,75.26,75.24,75.25,114586.0,69.6313,69.6498,69.6313,69.6406,114586.0
2022-11-25 12:00:00,75.24,75.25,75.23,75.25,172192.0,69.6313,69.6406,69.6221,69.6406,172192.0
2022-11-25 12:30:00,75.25,75.26,75.23,75.26,51520.0,69.6406,69.6498,69.6221,69.6498,51520.0
2022-11-28 09:30:00,75.27,75.35,75.26,75.27,158100.0,69.6591,69.7331,69.6498,69.6591,158100.0
2022-11-28 10:00:00,75.27,75.31,75.27,75.31,200321.0,69.6591,69.6961,69.6591,69.6961,200321.0
2022-11-28 10:30:00,75.31,75.31,75.27,75.3,119425.0,69.6961,69.6961,69.6591,69.6869,119425.0
2022-11-28 11:00:00,75.31,75.31,75.28,75.3,240862.0,69.6961,69.6961,69.6684,69.6869,240862.0
2022-11-28 11:30:00,75.3,75.31,75.28,75.31,784805.0,69.6869,69.6961,69.6684,69.6961,784805.0
2022-11-28 12:00:00,75.3,75.31,75.25,75.27,191851.0,69.6869,69.6961,69.6406,69.6591,191851.0
2022-11-28 12:30:00,75.27,75.27,75.25,75.26,197183.0,69.6591,69.6591,69.6406,69.6498,197183.0
2022-11-28 13:00:00,75.26,75.26,75.23,75.26,159794.0,69.6498,69.6498,69.6221,69.6498,159794.0
2022-11-28 13:30:00,75.26,75.27,75.24,75.25,342510.0,69.6498,69.6591,69.6313,69.6406,342510.0
2022-11-28 14:00:00,75.25,75.25,75.23,75.23,406198.0,69.6406,69.6406,69.6221,69.6221,406198.0
2022-11-28 14:30:00,75.23,75.24,75.22,75.23,259806.0,69.6221,69.6313,69.6128,69.6221,259806.0
2022-11-28 15:00:00,75.23,75.24,75.22,75.24,357170.0,69.6221,69.6313,69.6128,69.6313,357170.0
2022-11-28 15:30:00,75.25,75.27,75.24,75.27,398873.0,69.6406,69.6591,69.6313,69.6591,398873.0
2022-11-29 09:30:00,75.2,75.24,75.18,75.2,373688.0,69.5943,69.6313,69.5758,69.5943,373688.0
2022-11-29 10:00:00,75.2,75.24,75.19,75.24,92283.0,69.5943,69.6313,69.5851,69.6313,92283.0
2022-11-29 10:30:00,75.23,75.25,75.21,75.23,141991.0,69.6221,69.6406,69.6036,69.6221,141991.0
2022-11-29 11:00:00,75.23,75.25,75.23,75.23,123122.0,69.6221,69.6406,69.6221,69.6221,123122.0
2022-11-29 11:30:00,75.23,75.24,75.18,75.22,602125.0,69.6221,69.6313,69.5758,69.6128,602125.0
2022-11-29 12:00:00,75.23,75.23,75.2,75.2,138997.0,69.6221,69.6221,69.5943,69.5943,138997.0
2022-11-29 12:30:00,75.21,75.21,75.2,75.21,96180.0,69.6036,69.6036,69.5943,69.6036,96180.0
2022-11-29 13:00:00,75.2,75.21,75.18,75.19,77585.0,69.5943,69.6036,69.5758,69.5851,77585.0
2022-11-29 13:30:00,75.19,75.19,75.18,75.19,99372.0,69.5851,69.5851,69.5758,69.5851,99372.0
2022-11-29 14:00:00,75.19,75.19,75.18,75.19,251779.0,69.5851,69.5851,69.5758,69.5851,251779.0
2022-11-29 14:30:00,75.19,75.21,75.17,75.21,315251.0,69.5851,69.6036,69.5666,69.6036,315251.0
2022-11-29 15:00:00,75.21,75.21,75.19,75.2,229608.0,69.6036,69.6036,69.5851,69.5943,229608.0
2022-11-29 15:30:00,75.2,75.22,75.2,75.2,589200.0,69.5943,69.6128,69.5943,69.5943,589200.0
2022-11-30 09:30:00,75.12,75.16,75.07,75.15,221569.0,69.5203,69.5573,69.474,69.548,221569.0
2022-11-30 10:00:00,75.16,75.16,75.08,75.09,110627.0,69.5573,69.5573,69.4833,69.4925,110627.0
2022-11-30 10:30:00,75.1,75.12,75.08,75.12,130784.0,69.5018,69.5203,69.4833,69.5203,130784.0
2022-11-30 11:00:00,75.13,75.13,75.08,75.09,110721.0,69.5295,69.5295,69.4833,69.4925,110721.0
2022-11-30 11:30:00,75.1,75.12,75.09,75.11,144092.0,69.5018,69.5203,69.4925,69.511,144092.0
2022-11-30 12:00:00,75.11,75.13,75.1,75.13,100665.0,69.511,69.5295,69.5018,69.5295,100665.0
2022-11-30 12:30:00,75.13,75.14,75.11,75.14,103795.0,69.5295,69.5388,69.511,69.5388,103795.0
2022-11-30 13:00:00,75.14,75.14,75.12,75.12,204711.0,69.5388,69.5388,69.5203,69.5203,204711.0
2022-11-30 13:30:00,75.12,75.35,75.11,75.32,267400.0,69.5203,69.7331,69.511,69.7054,267400.0
2022-11-30 14:00:00,75.32,75.37,75.32,75.36,197301.0,69.7054,69.7516,69.7054,69.7424,197301.0
2022-11-30 14:30:00,75.35,75.44,75.34,75.43,724807.0,69.7331,69.8164,69.7239,69.8072,724807.0
2022-11-30 15:00:00,75.43,75.44,75.4,75.44,456474.0,69.8072,69.8164,69.7794,69.8164,456474.0
2022-11-30 15:30:00,75.44,75.5,75.43,75.5,246956.0,69.8164,69.872,69.8072,69.872,246956.0
2022-12-01 09:30:00,75.46,75.49,75.3,75.48,186247.0,69.9389,69.9668,69.7907,69.9575,186247.0
2022-12-01 10:00:00,75.48,75.51,75.45,75.48,259454.0,69.9575,69.9853,69.9297,69.9575,259454.0
2022-12-01 10:30:00,75.48,75.5,75.47,75.5,830903.0,69.9575,69.976,69.9482,69.976,830903.0
2022-12-01 11:00:00,75.5,75.52,75.49,75.5,167461.0,69.976,69.9946,69.9668,69.976,167461.0
2022-12-01 11:30:00,75.5,75.55,75.49,75.55,168170.0,69.976,70.0224,69.9668,70.0224,168170.0
2022-12-01 12:00:00,75.55,75.57,75.51,75.57,119724.0,70.0224,70.0409,69.9853,70.0409,119724.0
2022-12-01 12:30:00,75.57,75.58,75.55,75.57,109933.0,70.0409,70.0502,70.0224,70.0409,109933.0
2022-12-01 13:00:00,75.56,75.58,75.53,75.56,101419.0,70.0316,70.0502,70.0038,70.0316,101419.0
2022-12-01 13:30:00,75.56,75.56,75.52,75.54,124874.0,70.0316,70.0316,69.9946,70.0131,124874.0
2022-12-01 14:00:00,75.55,75.6,75.54,75.59,361108.0,70.0224,70.0687,70.0131,70.0594,361108.0
2022-12-01 14:30:00,75.6,75.6,75.57,75.6,215777.0,70.0687,70.0687,70.0409,70.0687,215777.0
2022-12-01 15:00:00,75.59,75.6,75.57,75.59,435935.0,70.0594,70.0687,70.0409,70.0594,435935.0
2022-12-01 15:30:00,75.59,75.64,75.59,75.64,614140.0,70.0594,70.1058,70.0594,70.1058,614140.0
2022-12-02 09:30:00,75.46,75.51,75.41,75.42,209084.0,69.9389,69.9853,69.8926,69.9019,209084.0
2022-12-02 10:00:00,75.43,75.47,75.42,75.42,115635.0,69.9111,69.9482,69.9019,69.9019,115635.0
2022-12-02 10:30:00,75.42,75.45,75.42,75.43,109409.0,69.9019,69.9297,69.9019,69.9111,109409.0
2022-12-02 11:00:00,75.43,75.48,75.42,75.48,196428.0,69.9111,69.9575,69.9019,69.9575,196428.0
2022-12-02 11:30:00,75.47,75.53,75.47,75.52,208210.0,69.9482,70.0038,69.9482,69.9946,208210.0
2022-12-02 12:00:00,75.52,75.55,75.51,75.52,117992.0,69.9946,70.0224,69.9853,69.9946,117992.0
2022-12-02 12:30:00,75.53,75.55,75.52,75.54,217066.0,70.0038,70.0224,69.9946,70.0131,217066.0
2022-12-02 13:00:00,75.55,75.56,75.52,75.56,126532.0,70.0224,70.0316,69.9946,70.0316,126532.0
2022-12-02 13:30:00,75.56,75.59,75.55,75.59,254635.0,70.0316,70.0594,70.0224,70.0594,254635.0
2022-12-02 14:00:00,75.59,75.62,75.58,75.62,468045.0,70.0594,70.0872,70.0502,70.0872,468045.0
2022-12-02 14:30:00,75.62,75.65,75.61,75.65,212347.0,70.0872,70.115,70.078,70.115,212347.0
2022-12-02 15:00:00,75.65,75.66,75.62,75.63,217504.0,70.115,70.1243,70.0872,70.0965,217504.0
2022-12-02 15:30:00,75.63,75.69,75.62,75.68,521628.0,70.0965,70.1521,70.0872,70.1429,521628.0
2022-12-05 09:30:00,75.52,75.59,75.52,75.54,275485.0,69.9946,70.0594,69.9946,70.0131,275485.0
2022-12-05 10:00:00,75.53,75.53,75.45,75.48,257982.0,70.0038,70.0038,69.9297,69.9575,257982.0
2022-12-05 10:30:00,75.48,75.51,75.46,75.51,137515.0,69.9575,69.9853,69.9389,69.9853,137515.0
2022-12-05 11:00:00,75.51,75.52,75.49,75.49,141238.0,69.9853,69.9946,69.9668,69.9668,141238.0
2022-12-05 11:30:00,75.49,75.49,75.46,75.47,143452.0,69.9668,69.9668,69.9389,69.9482,143452.0
2022-12-05 12:00:00,75.47,75.49,75.45,75.47,131101.0,69.9482,69.9668,69.9297,69.9482,131101.0
2022-12-05 12:30:00,75.47,75.48,75.45,75.47,136198.0,69.9482,69.9575,69.9297,69.9482,136198.0
2022-12-05 13:00:00,75.47,75.47,75.45,75.45,646435.0,69.9482,69.9482,69.9297,69.9297,646435.0
2022-12-05 13:30:00,75.45,75.46,75.41,75.43,141492.0,69.9297,69.9389,69.8926,69.9111,141492.0
2022-12-05 14:00:00,75.42,75.43,75.39,75.4,298748.0,69.9019,69.9111,69.8741,69.8833,298748.0
2022-12-05 14:30:00,75.4,75.42,75.39,75.41,405741.0,69.8833,69.9019,69.8741,69.8926,405741.0
2022-12-05 15:00:00,75.4,75.42,75.37,75.38,315239.0,69.8833,69.9019,69.8555,69.8648,315239.0
2022-12-05 15:30:00,75.38,75.41,75.37,75.4,231303.0,69.8648,69.8926,69.8555,69.8833,231303.0
2022-12-06 09:30:00,75.45,75.46,75.42,75.42,205538.0,69.9297,69.9389,69.9019,69.9019,205538.0
2022-12-06 10:00:00,75.42,75.44,75.4,75.43,103286.0,69.9019,69.9204,69.8833,69.9111,103286.0
2022-12-06 10:30:00,75.44,75.45,75.41,75.42,158613.0,69.9204,69.9297,69.8926,69.9019,158613.0
2022-12-06 11:00:00,75.41,75.44,75.4,75.43,242646.0,69.8926,69.9204,69.8833,69.9111,242646.0
2022-12-06 11:30:00,75.43,75.45,75.41,75.43,432258.0,69.9111,69.9297,69.8926,69.9111,432258.0
2022-12-06 12:00:00,75.42,75.43,75.4,75.42,99684.0,69.9019,69.9111,69.8833,69.9019,99684.0
2022-12-06 12:30:00,75.42,75.42,75.4,75.42,156682.0,69.9019,69.9019,69.8833,69.9019,156682.0
2022-12-06 13:00:00,75.41,75.43,75.4,75.42,166806.0,69.8926,69.9111,69.8833,69.9019,166806.0
2022-12-06 13:30:00,75.42,75.44,75.4,75.42,373493.0,69.9019,69.9204,69.8833,69.9019,373493.0
2022-12-06 14:00:00,75.43,75.47,75.42,75.46,326275.0,69.9111,69.9482,69.9019,69.9389,326275.0
2022-12-06 14:30:00,75.45,75.5,75.44,75.48,312027.0,69.9297,69.976,69.9204,69.9575,312027.0
2022-12-06 15:00:00,75.47,75.49,75.47,75.48,342543.0,69.9482,69.9668,69.9482,69.9575,342543.0
2022-12-06 15:30:00,75.48,75.48,75.44,75.46,384576.0,69.9575,69.9575,69.9204,69.9389,384576.0
2022-12-07 09:30:00,75.56,75.62,75.49,75.6,179850.0,70.0316,70.0872,69.9668,70.0687,179850.0
2022-12-07 10:00:00,75.59,75.71,75.57,75.63,250282.0,70.0594,70.1707,70.0409,70.0965,250282.0
2022-12-07 10:30:00,75.62,75.64,75.6,75.63,222967.0,70.0872,70.1058,70.0687,70.0965,222967.0
2022-12-07 11:00:00,75.63,75.64,75.6,75.61,184602.0,70.0965,70.1058,70.0687,70.078,184602.0
2022-12-07 11:30:00,75.61,75.63,75.6,75.62,173718.0,70.078,70.0965,70.0687,70.0872,173718.0
2022-12-07 12:00:00,75.61,75.65,75.61,75.63,177572.0,70.078,70.115,70.078,70.0965,177572.0
2022-12-07 12:30:00,75.64,75.65,75.62,75.65,288441.0,70.1058,70.115,70.0872,70.115,288441.0
2022-12-07 13:00:00,75.65,75.66,75.64,75.66,428709.0,70.115,70.1243,70.1058,70.1243,428709.0
2022-12-07 13:30:00,75.66,75.67,75.65,75.66,251078.0,70.1243,70.1336,70.115,70.1243,251078.0
2022-12-07 14:00:00,75.67,75.68,75.66,75.67,645702.0,70.1336,70.1429,70.1243,70.1336,645702.0
2022-12-07 14:30:00,75.67,75.73,75.67,75.71,435272.0,70.1336,70.1892,70.1336,70.1707,435272.0
2022-12-07 15:00:00,75.72,75.72,75.68,75.69,954260.0,70.1799,70.1799,70.1429,70.1521,954260.0
2022-12-07 15:30:00,75.7,75.72,75.68,75.72,607975.0,70.1614,70.1799,70.1429,70.1799,607975.0
2022-12-08 09:30:00,75.56,75.64,75.56,75.63,221507.0,70.0316,70.1058,70.0316,70.0965,221507.0
2022-12-08 10:00:00,75.63,75.67,75.62,75.67,172881.0,70.0965,70.1336,70.0872,70.1336,172881.0
2022-12-08 10:30:00,75.67,75.67,75.64,75.67,126343.0,70.1336,70.1336,70.1058,70.1336,126343.0
2022-12-08 11:00:00,75.66,75.68,75.63,75.66,79760.0,70.1243,70.1429,70.0965,70.1243,79760.0
2022-12-08 11:30:00,75.65,75.67,75.65,75.65,116100.0,70.115,70.1336,70.115,70.115,116100.0
2022-12-08 12:00:00,75.66,75.66,75.63,75.64,194878.0,70.1243,70.1243,70.0965,70.1058,194878.0
2022-12-08 12:30:00,75.64,75.64,75.61,75.62,986725.0,70.1058,70.1058,70.078,70.0872,986725.0
2022-12-08 13:00:00,75.62,75.63,75.61,75.62,177212.0,70.0872,70.0965,70.078,70.0872,177212.0
2022-12-08 13:30:00,75.62,75.62,75.59,75.59,105581.0,70.0872,70.0872,70.0594,70.0594,105581.0
2022-12-08 14:00:00,75.59,75.61,75.57,75.6,235809.0,70.0594,70.078,70.0409,70.0687,235809.0
2022-12-08 14:30:00,75.59,75.62,75.59,75.61,253034.0,70.0594,70.0872,70.0594,70.078,253034.0
2022-12-08 15:00:00,75.6,75.62,75.59,75.61,410164.0,70.0687,70.0872,70.0594,70.078,410164.0
2022-12-08 15:30:00,75.61,75.62,75.59,75.59,257327.0,70.078,70.0872,70.0594,70.0594,257327.0
2022-12-09 09:30:00,75.56,75.6,75.54,75.57,209082.0,70.0316,70.0687,70.0131,70.0409,209082.0
2022-12-09 10:00:00,75.58,75.59,75.53,75.56,230687.0,70.0502,70.0594,70.0038,70.0316,230687.0
2022-12-09 10:30:00,75.56,75.6,75.55,75.59,417475.0,70.0316,70.0687,70.0224,70.0594,417475.0
2022-12-09 11:00:00,75.59,75.6,75.58,75.59,167016.0,70.0594,70.0687,70.0502,70.0594,167016.0
2022-12-09 11:30:00,75.59,75.61,75.58,75.59,219162.0,70.0594,70.078,70.0502,70.0594,219162.0
2022-12-09 12:00:00,75.59,75.61,75.58,75.58,196011.0,70.0594,70.078,70.0502,70.0502,196011.0
2022-12-09 12:30:00,75.58,75.59,75.56,75.57,88926.0,70.0502,70.0594,70.0316,70.0409,88926.0
2022-12-09 13:00:00,75.58,75.59,75.57,75.58,99285.0,70.0502,70.0594,70.0409,70.0502,99285.0
2022-12-09 13:30:00,75.58,75.6,75.58,75.58,100805.0,70.0502,70.0687,70.0502,70.0502,100805.0
2022-12-09 14:00:00,75.59,75.6,75.57,75.57,160085.0,70.0594,70.0687,70.0409,70.0409,160085.0
2022-12-09 14:30:00,75.58,75.58,75.56,75.56,289256.0,70.0502,70.0502,70.0316,70.0316,289256.0
2022-12-09 15:00:00,75.57,75.57,75.55,75.57,289809.0,70.0409,70.0409,70.0224,70.0409,289809.0
2022-12-09 15:30:00,75.56,75.57,75.54,75.54,464893.0,70.0316,70.0409,70.0131,70.0131,464893.0
2022-12-12 09:30:00,75.54,75.6,75.54,75.55,183772.0,70.0131,70.0687,70.0131,70.0224,183772.0
2022-12-12 10:00:00,75.55,75.56,75.54,75.55,129865.0,70.0224,70.0316,70.0131,70.0224,129865.0
2022-12-12 10:30:00,75.55,75.55,75.54,75.55,89708.0,70.0224,70.0224,70.0131,70.0224,89708.0
2022-12-12 11:00:00,75.55,75.55,75.48,75.48,222076.0,70.0224,70.0224,69.9575,69.9575,222076.0
2022-12-12 11:30:00,75.48,75.5,75.47,75.5,151913.0,69.9575,69.976,69.9482,69.976,151913.0
2022-12-12 12:00:00,75.5,75.5,75.47,75.48,163686.0,69.976,69.976,69.9482,69.9575,163686.0
2022-12-12 12:30:00,75.48,75.48,75.46,75.48,170369.0,69.9575,69.9575,69.9389,69.9575,170369.0
2022-12-12 13:00:00,75.48,75.48,75.42,75.45,264992.0,69.9575,69.9575,69.9019,69.9297,264992.0
2022-12-12 13:30:00,75.45,75.46,75.43,75.45,719286.0,69.9297,69.9389,69.9111,69.9297,719286.0
2022-12-12 14:00:00,75.45,75.46,75.44,75.45,308725.0,69.9297,69.9389,69.9204,69.9297,308725.0
2022-12-12 14:30:00,75.45,75.46,75.44,75.45,362085.0,69.9297,69.9389,69.9204,69.9297,362085.0
2022-12-12 15:00:00,75.45,75.48,75.43,75.46,479155.0,69.9297,69.9575,69.9111,69.9389,479155.0
2022-12-12 15:30:00,75.46,75.48,75.46,75.47,470479.0,69.9389,69.9575,69.9389,69.9482,470479.0
2022-12-13 09:30:00,75.84,75.93,75.8,75.9,263039.0,70.2911,70.3746,70.2541,70.3468,263039.0
2022-12-13 10:00:00,75.9,75.91,75.81,75.81,127384.0,70.3468,70.356,70.2633,70.2633,127384.0
2022-12-13 10:30:00,75.82,75.85,75.79,75.83,181595.0,70.2726,70.3004,70.2448,70.2819,181595.0
2022-12-13 11:00:00,75.83,75.83,75.81,75.83,133932.0,70.2819,70.2819,70.2633,70.2819,133932.0
2022-12-13 11:30:00,75.83,75.83,75.78,75.78,171465.0,70.2819,70.2819,70.2355,70.2355,171465.0
2022-12-13 12:00:00,75.78,75.79,75.76,75.77,112166.0,70.2355,70.2448,70.217,70.2263,112166.0
2022-12-13 12:30:00,75.77,75.79,75.75,75.78,142889.0,70.2263,70.2448,70.2077,70.2355,142889.0
2022-12-13 13:00:00,75.78,75.79,75.76,75.78,122467.0,70.2355,70.2448,70.217,70.2355,122467.0
2022-12-13 13:30:00,75.78,75.78,75.73,75.74,203329.0,70.2355,70.2355,70.1892,70.1985,203329.0
2022-12-13 14:00:00,75.74,75.74,75.71,75.73,233392.0,70.1985,70.1985,70.1707,70.1892,233392.0
2022-12-13 14:30:00,75.74,75.77,75.73,75.76,434185.0,70.1985,70.2263,70.1892,70.217,434185.0
2022-12-13 15:00:00,75.76,75.76,75.73,75.73,581436.0,70.217,70.217,70.1892,70.1892,581436.0
2022-12-13 15:30:00,75.73,75.75,75.72,75.74,586014.0,70.1892,70.2077,70.1799,70.1985,586014.0
2022-12-14 09:30:00,75.81,75.86,75.8,75.86,174908.0,70.2633,70.3097,70.2541,70.3097,174908.0
2022-12-14 10:00:00,75.86,75.9,75.85,75.9,117971.0,70.3097,70.3468,70.3004,70.3468,117971.0
2022-12-14 10:30:00,75.89,75.9,75.86,75.89,1118447.0,70.3375,70.3468,70.3097,70.3375,1118447.0
2022-12-14 11:00:00,75.89,75.89,75.86,75.88,100148.0,70.3375,70.3375,70.3097,70.3282,100148.0
2022-12-14 11:30:00,75.88,75.88,75.84,75.84,170483.0,70.3282,70.3282,70.2911,70.2911,170483.0
2022-12-14 12:00:00,75.84,75.86,75.83,75.84,126051.0,70.2911,70.3097,70.2819,70.2911,126051.0
2022-12-14 12:30:00,75.84,75.84,75.82,75.83,95673.0,70.2911,70.2911,70.2726,70.2819,95673.0
2022-12-14 13:00:00,75.83,75.85,75.82,75.84,434377.0,70.2819,70.3004,70.2726,70.2911,434377.0
2022-12-14 13:30:00,75.83,75.85,75.81,75.84,468105.0,70.2819,70.3004,70.2633,70.2911,468105.0
2022-12-14 14:00:00,75.83,75.84,75.63,75.67,472312.0,70.2819,70.2911,70.0965,70.1336,472312.0
2022-12-14 14:30:00,75.67,75.77,75.62,75.75,351031.0,70.1336,70.2263,70.0872,70.2077,351031.0
2022-12-14 15:00:00,75.75,75.84,75.72,75.76,554243.0,70.2077,70.2911,70.1799,70.217,554243.0
2022-12-14 15:30:00,75.77,75.83,75.76,75.79,419436.0,70.2263,70.2819,70.217,70.2448,419436.0
2022-12-15 09:30:00,75.81,75.86,75.68,75.79,240582.0,70.2633,70.3097,70.1429,70.2448,240582.0
2022-12-15 10:00:00,75.8,75.8,75.73,75.74,264422.0,70.2541,70.2541,70.1892,70.1985,264422.0
2022-12-15 10:30:00,75.73,75.79,75.73,75.77,266729.0,70.1892,70.2448,70.1892,70.2263,266729.0
2022-12-15 11:00:00,75.78,75.79,75.76,75.77,133371.0,70.2355,70.2448,70.217,70.2263,133371.0
2022-12-15 11:30:00,75.77,75.8,75.76,75.8,131244.0,70.2263,70.2541,70.217,70.2541,131244.0
2022-12-15 12:00:00,75.8,75.81,75.79,75.81,150094.0,70.2541,70.2633,70.2448,70.2633,150094.0
2022-12-15 12:30:00,75.81,75.82,75.79,75.81,133613.0,70.2633,70.2726,70.2448,70.2633,133613.0
2022-12-15 13:00:00,75.8,75.82,75.8,75.81,138825.0,70.2541,70.2726,70.2541,70.2633,138825.0
2022-12-15 13:30:00,75.82,75.82,75.81,75.81,220416.0,70.2726,70.2726,70.2633,70.2633,220416.0
2022-12-15 14:00:00,75.81,75.82,75.8,75.81,441136.0,70.2633,70.2726,70.2541,70.2633,441136.0
2022-12-15 14:30:00,75.81,75.83,75.81,75.81,379025.0,70.2633,70.2819,70.2633,70.2633,379025.0
2022-12-15 15:00:00,75.82,75.83,75.81,75.83,589994.0,70.2726,70.2819,70.2633,70.2819,589994.0
2022-12-15 15:30:00,75.82,75.84,75.82,75.83,504829.0,70.2726,70.2911,70.2726,70.2819,504829.0
2022-12-16 09:30:00,75.67,75.8,75.67,75.76,266245.0,70.1336,70.2541,70.1336,70.217,266245.0
2022-12-16 10:00:00,75.76,75.78,75.73,75.77,128256.0,70.217,70.2355,70.1892,70.2263,128256.0
2022-12-16 10:30:00,75.76,75.77,75.74,75.77,178862.0,70.217,70.2263,70.1985,70.2263,178862.0
2022-12-16 11:00:00,75.76,75.79,75.75,75.79,192627.0,70.217,70.2448,70.2077,70.2448,192627.0
2022-12-16 11:30:00,75.79,75.81,75.78,75.81,122247.0,70.2448,70.2633,70.2355,70.2633,122247.0
2022-12-16 12:00:00,75.81,75.83,75.8,75.83,241324.0,70.2633,70.2819,70.2541,70.2819,241324.0
2022-12-16 12:30:00,75.83,75.86,75.82,75.85,202955.0,70.2819,70.3097,70.2726,70.3004,202955.0
2022-12-16 13:00:00,75.86,75.89,75.85,75.89,114871.0,70.3097,70.3375,70.3004,70.3375,114871.0
2022-12-16 13:30:00,75.89,75.92,75.88,75.89,3214291.0,70.3375,70.3653,70.3282,70.3375,3214291.0
2022-12-16 14:00:00,75.89,75.91,75.89,75.91,326603.0,70.3375,70.356,70.3375,70.356,326603.0
2022-12-16 14:30:00,75.91,75.91,75.87,75.88,249119.0,70.356,70.356,70.319,70.3282,249119.0
2022-12-16 15:00:00,75.88,75.88,75.86,75.88,319876.0,70.3282,70.3282,70.3097,70.3282,319876.0
2022-12-16 15:30:00,75.88,75.88,75.86,75.87,464623.0,70.3282,70.3282,70.3097,70.319,464623.0
2022-12-19 09:30:00,75.77,75.91,75.74,75.75,403101.0,70.2263,70.356,70.1985,70.2077,403101.0
2022-12-19 10:00:00,75.75,75.77,75.74,75.74,136327.0,70.2077,70.2263,70.1985,70.1985,136327.0
2022-12-19 10:30:00,75.74,75.75,75.73,75.73,224531.0,70.1985,70.2077,70.1892,70.1892,224531.0
2022-12-19 11:00:00,75.73,75.74,75.7,75.71,331951.0,70.1892,70.1985,70.1614,70.1707,331951.0
2022-12-19 11:30:00,75.72,75.72,75.69,75.7,154538.0,70.1799,70.1799,70.1521,70.1614,154538.0
2022-12-19 12:00:00,75.7,75.71,75.69,75.69,206789.0,70.1614,70.1707,70.1521,70.1521,206789.0
2022-12-19 12:30:00,75.7,75.71,75.69,75.7,235000.0,70.1614,70.1707,70.1521,70.1614,235000.0
2022-12-19 13:00:00,75.7,75.73,75.7,75.72,176080.0,70.1614,70.1892,70.1614,70.1799,176080.0
2022-12-19 13:30:00,75.72,75.73,75.72,75.73,287483.0,70.1799,70.1892,70.1799,70.1892,287483.0
2022-12-19 14:00:00,75.73,75.73,75.71,75.72,563375.0,70.1892,70.1892,70.1707,70.1799,563375.0
2022-12-19 14:30:00,75.72,75.72,75.7,75.71,403627.0,70.1799,70.1799,70.1614,70.1707,403627.0
2022-12-19 15:00:00,75.71,75.73,75.7,75.72,465261.0,70.1707,70.1892,70.1614,70.1799,465261.0
2022-12-19 15:30:00,75.71,75.73,75.7,75.7,557301.0,70.1707,70.1892,70.1614,70.1614,557301.0
2022-12-20 09:30:00,75.57,75.7,75.52,75.56,280493.0,70.0409,70.1614,69.9946,70.0316,280493.0
2022-12-20 10:00:00,75.56,75.63,75.55,75.62,273462.0,70.0316,70.0965,70.0224,70.0872,273462.0
2022-12-20 10:30:00,75.63,75.64,75.61,75.64,407080.0,70.0965,70.1058,70.078,70.1058,407080.0
2022-12-20 11:00:00,75.64,75.64,75.61,75.62,234668.0,70.1058,70.1058,70.078,70.0872,234668.0
2022-12-20 11:30:00,75.62,75.62,75.59,75.61,148991.0,70.0872,70.0872,70.0594,70.078,148991.0
2022-12-20 12:00:00,75.61,75.61,75.6,75.6,156287.0,70.078,70.078,70.0687,70.0687,156287.0
2022-12-20 12:30:00,75.61,75.61,75.59,75.61,138097.0,70.078,70.078,70.0594,70.078,138097.0
2022-12-20 13:00:00,75.61,75.62,75.6,75.61,230213.0,70.078,70.0872,70.0687,70.078,230213.0
2022-12-20 13:30:00,75.62,75.63,75.61,75.61,205651.0,70.0872,70.0965,70.078,70.078,205651.0
2022-12-20 14:00:00,75.62,75.64,75.61,75.64,360810.0,70.0872,70.1058,70.078,70.1058,360810.0
2022-12-20 14:30:00,75.63,75.66,75.63,75.65,299359.0,70.0965,70.1243,70.0965,70.115,299359.0
2022-12-20 15:00:00,75.64,75.64,75.61,75.61,270810.0,70.1058,70.1058,70.078,70.078,270810.0
2022-12-20 15:30:00,75.61,75.64,75.61,75.63,313836.0,70.078,70.1058,70.078,70.0965,313836.0
2022-12-21 09:30:00,75.73,75.77,75.68,75.73,155295.0,70.1892,70.2263,70.1429,70.1892,155295.0
2022-12-21 10:00:00,75.73,75.75,75.7,75.73,151717.0,70.1892,70.2077,70.1614,70.1892,151717.0
2022-12-21 10:30:00,75.74,75.76,75.7,75.7,156618.0,70.1985,70.217,70.1614,70.1614,156618.0
2022-12-21 11:00:00,75.7,75.71,75.68,75.7,125620.0,70.1614,70.1707,70.1429,70.1614,125620.0
2022-12-21 11:30:00,75.7,75.71,75.66,75.67,187222.0,70.1614,70.1707,70.1243,70.1336,187222.0
2022-12-21 12:00:00,75.68,75.69,75.66,75.67,270108.0,70.1429,70.1521,70.1243,70.1336,270108.0
2022-12-21 12:30:00,75.68,75.7,75.67,75.7,136971.0,70.1429,70.1614,70.1336,70.1614,136971.0
2022-12-21 13:00:00,75.69,75.72,75.69,75.72,132788.0,70.1521,70.1799,70.1521,70.1799,132788.0
2022-12-21 13:30:00,75.71,75.74,75.71,75.74,276577.0,70.1707,70.1985,70.1707,70.1985,276577.0
2022-12-21 14:00:00,75.74,75.75,75.73,75.73,322607.0,70.1985,70.2077,70.1892,70.1892,322607.0
2022-12-21 14:30:00,75.73,75.75,75.7,75.71,336608.0,70.1892,70.2077,70.1614,70.1707,336608.0
2022-12-21 15:00:00,75.7,75.71,75.68,75.68,290669.0,70.1614,70.1707,70.1429,70.1429,290669.0
2022-12-21 15:30:00,75.69,75.72,75.68,75.71,364811.0,70.1521,70.1799,70.1429,70.1707,364811.0
2022-12-22 09:30:00,75.63,75.72,75.61,75.71,343897.0,70.0965,70.1799,70.078,70.1707,343897.0
2022-12-22 10:00:00,75.71,75.74,75.7,75.72,209548.0,70.1707,70.1985,70.1614,70.1799,209548.0
2022-12-22 10:30:00,75.72,75.76,75.71,75.75,332997.0,70.1799,70.217,70.1707,70.2077,332997.0
2022-12-22 11:00:00,75.75,75.77,75.74,75.75,151266.0,70.2077,70.2263,70.1985,70.2077,151266.0
2022-12-22 11:30:00,75.74,75.75,75.73,75.74,134889.0,70.1985,70.2077,70.1892,70.1985,134889.0
2022-12-22 12:00:00,75.73,75.74,75.72,75.73,190482.0,70.1892,70.1985,70.1799,70.1892,190482.0
2022-12-22 12:30:00,75.73,75.74,75.72,75.73,153816.0,70.1892,70.1985,70.1799,70.1892,153816.0
2022-12-22 13:00:00,75.72,75.74,75.72,75.73,191401.0,70.1799,70.1985,70.1799,70.1892,191401.0
2022-12-22 13:30:00,75.73,75.74,75.72,75.73,185189.0,70.1892,70.1985,70.1799,70.1892,185189.0
2022-12-22 14:00:00,75.73,75.74,75.71,75.71,254924.0,70.1892,70.1985,70.1707,70.1707,254924.0
2022-12-22 14:30:00,75.71,75.74,75.69,75.72,852943.0,70.1707,70.1985,70.1521,70.1799,852943.0
2022-12-22 15:00:00,75.72,75.72,75.7,75.7,254158.0,70.1799,70.1799,70.1614,70.1614,254158.0
2022-12-22 15:30:00,75.71,75.71,75.68,75.69,287739.0,70.1707,70.1707,70.1429,70.1521,287739.0
2022-12-23 09:30:00,75.41,75.48,75.41,75.48,177036.0,70.0048,70.0698,70.0048,70.0698,177036.0
2022-12-23 10:00:00,75.48,75.52,75.47,75.49,99299.0,70.0698,70.1069,70.0605,70.0791,99299.0
2022-12-23 10:30:00,75.49,75.52,75.48,75.51,202473.0,70.0791,70.1069,70.0698,70.0976,202473.0
2022-12-23 11:00:00,75.52,75.53,75.5,75.52,232734.0,70.1069,70.1162,70.0883,70.1069,232734.0
2022-12-23 11:30:00,75.51,75.52,75.48,75.49,98871.0,70.0976,70.1069,70.0698,70.0791,98871.0
2022-12-23 12:00:00,75.49,75.49,75.47,75.49,214629.0,70.0791,70.0791,70.0605,70.0791,214629.0
2022-12-23 12:30:00,75.48,75.5,75.47,75.47,130649.0,70.0698,70.0883,70.0605,70.0605,130649.0
2022-12-23 13:00:00,75.48,75.48,75.46,75.47,229964.0,70.0698,70.0698,70.0512,70.0605,229964.0
2022-12-23 13:30:00,75.47,75.47,75.46,75.47,164510.0,70.0605,70.0605,70.0512,70.0605,164510.0
2022-12-23 14:00:00,75.47,75.48,75.46,75.47,355786.0,70.0605,70.0698,70.0512,70.0605,355786.0
2022-12-23 14:30:00,75.47,75.48,75.45,75.46,454019.0,70.0605,70.0698,70.0419,70.0512,454019.0
2022-12-23 15:00:00,75.47,75.47,75.46,75.47,258007.0,70.0605,70.0605,70.0512,70.0605,258007.0
2022-12-23 15:30:00,75.47,75.5,75.46,75.5,222851.0,70.0605,70.0883,70.0512,70.0883,222851.0
2022-12-27 09:30:00,75.37,75.44,75.35,75.37,221495.0,69.9677,70.0326,69.9491,69.9677,221495.0
2022-12-27 10:00:00,75.37,75.4,75.36,75.38,180270.0,69.9677,69.9955,69.9584,69.9769,180270.0
2022-12-27 10:30:00,75.39,75.39,75.34,75.35,143174.0,69.9862,69.9862,69.9398,69.9491,143174.0
2022-12-27 11:00:00,75.34,75.36,75.33,75.33,207530.0,69.9398,69.9584,69.9305,69.9305,207530.0
2022-12-27 11:30:00,75.33,75.34,75.3,75.31,474885.0,69.9305,69.9398,69.9027,69.912,474885.0
2022-12-27 12:00:00,75.31,75.32,75.29,75.3,188392.0,69.912,69.9212,69.8934,69.9027,188392.0
2022-12-27 12:30:00,75.3,75.3,75.27,75.28,138495.0,69.9027,69.9027,69.8748,69.8841,138495.0
2022-12-27 13:00:00,75.27,75.33,75.27,75.33,197062.0,69.8748,69.9305,69.8748,69.9305,197062.0
2022-12-27 13:30:00,75.32,75.33,75.3,75.31,190265.0,69.9212,69.9305,69.9027,69.912,190265.0
2022-12-27 14:00:00,75.31,75.31,75.3,75.31,298011.0,69.912,69.912,69.9027,69.912,298011.0
2022-12-27 14:30:00,75.31,75.31,75.27,75.28,202216.0,69.912,69.912,69.8748,69.8841,202216.0
2022-12-27 15:00:00,75.28,75.31,75.27,75.31,249763.0,69.8841,69.912,69.8748,69.912,249763.0
2022-12-27 15:30:00,75.31,75.32,75.29,75.3,341305.0,69.912,69.9212,69.8934,69.9027,341305.0
2022-12-28 09:30:00,75.34,75.36,75.15,75.36,205836.0,69.9398,69.9584,69.7634,69.9584,205836.0
2022-12-28 10:00:00,75.36,75.36,75.32,75.33,248676.0,69.9584,69.9584,69.9212,69.9305,248676.0
2022-12-28 10:30:00,75.33,75.35,75.3,75.31,470071.0,69.9305,69.9491,69.9027,69.912,470071.0
2022-12-28 11:00:00,75.31,75.32,75.3,75.31,228146.0,69.912,69.9212,69.9027,69.912,228146.0
2022-12-28 11:30:00,75.31,75.33,75.3,75.31,290318.0,69.912,69.9305,69.9027,69.912,290318.0
2022-12-28 12:00:00,75.31,75.32,75.3,75.31,149729.0,69.912,69.9212,69.9027,69.912,149729.0
2022-12-28 12:30:00,75.31,75.32,75.29,75.3,236161.0,69.912,69.9212,69.8934,69.9027,236161.0
2022-12-28 13:00:00,75.31,75.33,75.3,75.31,176946.0,69.912,69.9305,69.9027,69.912,176946.0
2022-12-28 13:30:00,75.31,75.33,75.3,75.31,171662.0,69.912,69.9305,69.9027,69.912,171662.0
2022-12-28 14:00:00,75.3,75.31,75.3,75.31,479523.0,69.9027,69.912,69.9027,69.912,479523.0
2022-12-28 14:30:00,75.31,75.31,75.3,75.3,203687.0,69.912,69.912,69.9027,69.9027,203687.0
2022-12-28 15:00:00,75.3,75.31,75.29,75.31,278070.0,69.9027,69.912,69.8934,69.912,278070.0
2022-12-28 15:30:00,75.31,75.31,75.29,75.3,243442.0,69.912,69.912,69.8934,69.9027,243442.0
2022-12-29 09:30:00,75.35,75.37,75.32,75.36,249353.0,69.9491,69.9677,69.9212,69.9584,249353.0
2022-12-29 10:00:00,75.36,75.37,75.31,75.31,243322.0,69.9584,69.9677,69.912,69.912,243322.0
2022-12-29 10:30:00,75.31,75.33,75.3,75.32,3052683.0,69.912,69.9305,69.9027,69.9212,3052683.0
2022-12-29 11:00:00,75.31,75.34,75.31,75.33,187751.0,69.912,69.9398,69.912,69.9305,187751.0
2022-12-29 11:30:00,75.32,75.35,75.32,75.34,193281.0,69.9212,69.9491,69.9212,69.9398,193281.0
2022-12-29 12:00:00,75.34,75.36,75.34,75.34,124467.0,69.9398,69.9584,69.9398,69.9398,124467.0
2022-12-29 12:30:00,75.34,75.37,75.34,75.36,114652.0,69.9398,69.9677,69.9398,69.9584,114652.0
2022-12-29 13:00:00,75.36,75.37,75.34,75.37,186942.0,69.9584,69.9677,69.9398,69.9677,186942.0
2022-12-29 13:30:00,75.37,75.37,75.35,75.36,188596.0,69.9677,69.9677,69.9491,69.9584,188596.0
2022-12-29 14:00:00,75.36,75.37,75.35,75.36,480736.0,69.9584,69.9677,69.9491,69.9584,480736.0
2022-12-29 14:30:00,75.35,75.36,75.34,75.36,182384.0,69.9491,69.9584,69.9398,69.9584,182384.0
2022-12-29 15:00:00,75.36,75.36,75.34,75.34,312841.0,69.9584,69.9584,69.9398,69.9398,312841.0
2022-12-29 15:30:00,75.34,75.37,75.34,75.37,248041.0,69.9398,69.9677,69.9398,69.9677,248041.0
2022-12-30 09:30:00,75.27,75.37,75.25,75.27,201942.0,69.8748,69.9677,69.8563,69.8748,201942.0
2022-12-30 10:00:00,75.26,75.27,75.22,75.23,176033.0,69.8655,69.8748,69.8284,69.8377,176033.0
2022-12-30 10:30:00,75.23,75.27,75.23,75.26,260076.0,69.8377,69.8748,69.8377,69.8655,260076.0
2022-12-30 11:00:00,75.25,75.26,75.23,75.26,170913.0,69.8563,69.8655,69.8377,69.8655,170913.0
2022-12-30 11:30:00,75.26,75.26,75.23,75.24,221784.0,69.8655,69.8655,69.8377,69.847,221784.0
2022-12-30 12:00:00,75.25,75.25,75.23,75.23,137623.0,69.8563,69.8563,69.8377,69.8377,137623.0
2022-12-30 12:30:00,75.23,75.33,75.23,75.33,204124.0,69.8377,69.9305,69.8377,69.9305,204124.0
2022-12-30 13:00:00,75.34,75.34,75.28,75.29,568738.0,69.9398,69.9398,69.8841,69.8934,568738.0
2022-12-30 13:30:00,75.3,75.3,75.25,75.26,200141.0,69.9027,69.9027,69.8563,69.8655,200141.0
2022-12-30 14:00:00,75.26,75.27,75.24,75.27,293528.0,69.8655,69.8748,69.847,69.8748,293528.0
2022-12-30 14:30:00,75.27,75.27,75.26,75.26,210457.0,69.8748,69.8748,69.8655,69.8655,210457.0
2022-12-30 15:00:00,75.27,75.27,75.26,75.27,181006.0,69.8748,69.8748,69.8655,69.8748,181006.0
2022-12-30 15:30:00,75.27,75.29,75.26,75.27,415880.0,69.8748,69.8934,69.8655,69.8748,415880.0
2023-01-03 09:30:00,75.41,75.45,75.39,75.44,175592.0,70.0048,70.0419,69.9862,70.0326,175592.0
2023-01-03 10:00:00,75.44,75.44,75.37,75.37,129076.0,70.0326,70.0326,69.9677,69.9677,129076.0
2023-01-03 10:30:00,75.37,75.38,75.34,75.36,156734.0,69.9677,69.9769,69.9398,69.9584,156734.0
2023-01-03 11:00:00,75.37,75.38,75.33,75.35,211055.0,69.9677,69.9769,69.9305,69.9491,211055.0
2023-01-03 11:30:00,75.35,75.37,75.32,75.34,86796.0,69.9491,69.9677,69.9212,69.9398,86796.0
2023-01-03 12:00:00,75.34,75.35,75.33,75.34,153200.0,69.9398,69.9491,69.9305,69.9398,153200.0
2023-01-03 12:30:00,75.34,75.37,75.33,75.37,305903.0,69.9398,69.9677,69.9305,69.9677,305903.0
2023-01-03 13:00:00,75.37,75.37,75.33,75.36,66744.0,69.9677,69.9677,69.9305,69.9584,66744.0
2023-01-03 13:30:00,75.36,75.37,75.34,75.34,151359.0,69.9584,69.9677,69.9398,69.9398,151359.0
2023-01-03 14:00:00,75.34,75.36,75.34,75.36,157251.0,69.9398,69.9584,69.9398,69.9584,157251.0
2023-01-03 14:30:00,75.36,75.37,75.35,75.36,381131.0,69.9584,69.9677,69.9491,69.9584,381131.0
2023-01-03 15:00:00,75.35,75.37,75.35,75.36,206162.0,69.9491,69.9677,69.9491,69.9584,206162.0
2023-01-03 15:30:00,75.36,75.37,75.35,75.37,245546.0,69.9584,69.9677,69.9491,69.9677,245546.0
2023-01-04 09:30:00,75.54,75.56,75.51,75.56,129630.0,70.1255,70.144,70.0976,70.144,129630.0
2023-01-04 10:00:00,75.56,75.56,75.43,75.47,110691.0,70.144,70.144,70.0234,70.0605,110691.0
2023-01-04 10:30:00,75.46,75.5,75.45,75.5,167929.0,70.0512,70.0883,70.0419,70.0883,167929.0
2023-01-04 11:00:00,75.5,75.51,75.48,75.48,178078.0,70.0883,70.0976,70.0698,70.0698,178078.0
2023-01-04 11:30:00,75.48,75.52,75.48,75.5,142876.0,70.0698,70.1069,70.0698,70.0883,142876.0
2023-01-04 12:00:00,75.51,75.51,75.47,75.47,85280.0,70.0976,70.0976,70.0605,70.0605,85280.0
2023-01-04 12:30:00,75.48,75.5,75.46,75.46,189796.0,70.0698,70.0883,70.0512,70.0512,189796.0
2023-01-04 13:00:00,75.47,75.49,75.46,75.49,96182.0,70.0605,70.0791,70.0512,70.0791,96182.0
2023-01-04 13:30:00,75.48,75.52,75.47,75.5,128529.0,70.0698,70.1069,70.0605,70.0883,128529.0
2023-01-04 14:00:00,75.49,75.5,75.43,75.48,201993.0,70.0791,70.0883,70.0234,70.0698,201993.0
2023-01-04 14:30:00,75.48,75.49,75.43,75.45,207363.0,70.0698,70.0791,70.0234,70.0419,207363.0
2023-01-04 15:00:00,75.45,75.5,75.45,75.5,289255.0,70.0419,70.0883,70.0419,70.0883,289255.0
2023-01-04 15:30:00,75.5,75.51,75.49,75.5,330888.0,70.0883,70.0976,70.0791,70.0883,330888.0
2023-01-05 09:30:00,75.31,75.38,75.27,75.28,175923.0,69.912,69.9769,69.8748,69.8841,175923.0
2023-01-05 10:00:00,75.28,75.32,75.28,75.31,151853.0,69.8841,69.9212,69.8841,69.912,151853.0
2023-01-05 10:30:00,75.31,75.33,75.3,75.31,105821.0,69.912,69.9305,69.9027,69.912,105821.0
2023-01-05 11:00:00,75.31,75.35,75.3,75.35,129365.0,69.912,69.9491,69.9027,69.9491,129365.0
2023-01-05 11:30:00,75.34,75.37,75.34,75.37,140738.0,69.9398,69.9677,69.9398,69.9677,140738.0
2023-01-05 12:00:00,75.37,75.39,75.36,75.39,485942.0,69.9677,69.9862,69.9584,69.9862,485942.0
2023-01-05 12:30:00,75.38,75.39,75.36,75.37,196473.0,69.9769,69.9862,69.9584,69.9677,196473.0
2023-01-05 13:00:00,75.37,75.42,75.34,75.4,89309.0,69.9677,70.0141,69.9398,69.9955,89309.0
2023-01-05 13:30:00,75.4,75.41,75.38,75.4,40753.0,69.9955,70.0048,69.9769,69.9955,40753.0
2023-01-05 14:00:00,75.4,75.42,75.37,75.37,169936.0,69.9955,70.0141,69.9677,69.9677,169936.0
2023-01-05 14:30:00,75.38,75.4,75.37,75.37,196437.0,69.9769,69.9955,69.9677,69.9677,196437.0
2023-01-05 15:00:00,75.37,75.38,75.36,75.38,118071.0,69.9677,69.9769,69.9584,69.9769,118071.0
2023-01-05 15:30:00,75.38,75.4,75.37,75.38,178206.0,69.9769,69.9955,69.9677,69.9769,178206.0
2023-01-06 09:30:00,75.47,75.5,75.4,75.45,140245.0,70.0605,70.0883,69.9955,70.0419,140245.0
2023-01-06 10:00:00,75.46,75.66,75.46,75.63,134038.0,70.0512,70.2369,70.0512,70.209,134038.0
2023-01-06 10:30:00,75.63,75.74,75.63,75.73,98577.0,70.209,70.3111,70.209,70.3019,98577.0
2023-01-06 11:00:00,75.73,75.76,75.71,75.72,63436.0,70.3019,70.3297,70.2833,70.2926,63436.0
2023-01-06 11:30:00,75.72,75.73,75.69,75.73,162842.0,70.2926,70.3019,70.2647,70.3019,162842.0
2023-01-06 12:00:00,75.73,75.73,75.71,75.73,80188.0,70.3019,70.3019,70.2833,70.3019,80188.0
2023-01-06 12:30:00,75.72,75.74,75.71,75.73,57352.0,70.2926,70.3111,70.2833,70.3019,57352.0
2023-01-06 13:00:00,75.73,75.75,75.73,75.74,114056.0,70.3019,70.3204,70.3019,70.3111,114056.0
2023-01-06 13:30:00,75.75,75.77,75.73,75.77,227769.0,70.3204,70.339,70.3019,70.339,227769.0
2023-01-06 14:00:00,75.77,75.78,75.75,75.77,279666.0,70.339,70.3483,70.3204,70.339,279666.0
2023-01-06 14:30:00,75.78,75.78,75.76,75.78,163074.0,70.3483,70.3483,70.3297,70.3483,163074.0
2023-01-06 15:00:00,75.77,75.82,75.77,75.81,264962.0,70.339,70.3854,70.339,70.3761,264962.0
2023-01-06 15:30:00,75.81,75.82,75.79,75.79,184257.0,70.3761,70.3854,70.3576,70.3576,184257.0
2023-01-09 09:30:00,75.81,75.87,75.81,75.87,117798.0,70.3761,70.4318,70.3761,70.4318,117798.0
2023-01-09 10:00:00,75.87,75.88,75.84,75.86,111919.0,70.4318,70.4411,70.404,70.4225,111919.0
2023-01-09 10:30:00,75.85,75.88,75.84,75.88,61514.0,70.4133,70.4411,70.404,70.4411,61514.0
2023-01-09 11:00:00,75.88,75.95,75.87,75.94,169097.0,70.4411,70.5061,70.4318,70.4968,169097.0
2023-01-09 11:30:00,75.95,75.95,75.91,75.94,337134.0,70.5061,70.5061,70.469,70.4968,337134.0
2023-01-09 12:00:00,75.92,75.93,75.89,75.9,58375.0,70.4782,70.4875,70.4504,70.4597,58375.0
2023-01-09 12:30:00,75.91,75.92,75.89,75.91,61972.0,70.469,70.4782,70.4504,70.469,61972.0
2023-01-09 13:00:00,75.9,75.91,75.88,75.91,314417.0,70.4597,70.469,70.4411,70.469,314417.0
2023-01-09 13:30:00,75.91,75.91,75.88,75.9,118453.0,70.469,70.469,70.4411,70.4597,118453.0
2023-01-09 14:00:00,75.9,75.93,75.89,75.92,181206.0,70.4597,70.4875,70.4504,70.4782,181206.0
2023-01-09 14:30:00,75.92,75.94,75.91,75.92,262624.0,70.4782,70.4968,70.469,70.4782,262624.0
2023-01-09 15:00:00,75.92,75.92,75.89,75.9,199942.0,70.4782,70.4782,70.4504,70.4597,199942.0
2023-01-09 15:30:00,75.9,75.9,75.87,75.89,199115.0,70.4597,70.4597,70.4318,70.4504,199115.0
2023-01-10 09:30:00,75.81,75.85,75.81,75.81,92749.0,70.3761,70.4133,70.3761,70.3761,92749.0
2023-01-10 10:00:00,75.82,75.82,75.79,75.8,101872.0,70.3854,70.3854,70.3576,70.3668,101872.0
2023-01-10 10:30:00,75.8,75.82,75.77,75.8,105313.0,70.3668,70.3854,70.339,70.3668,105313.0
2023-01-10 11:00:00,75.79,75.8,75.76,75.76,96951.0,70.3576,70.3668,70.3297,70.3297,96951.0
2023-01-10 11:30:00,75.76,75.77,75.75,75.76,67176.0,70.3297,70.339,70.3204,70.3297,67176.0
2023-01-10 12:00:00,75.76,75.77,75.75,75.77,149398.0,70.3297,70.339,70.3204,70.339,149398.0
2023-01-10 12:30:00,75.77,75.78,75.74,75.75,110802.0,70.339,70.3483,70.3111,70.3204,110802.0
2023-01-10 13:00:00,75.76,75.8,75.75,75.78,130418.0,70.3297,70.3668,70.3204,70.3483,130418.0
2023-01-10 13:30:00,75.79,75.8,75.77,75.78,91614.0,70.3576,70.3668,70.339,70.3483,91614.0
2023-01-10 14:00:00,75.79,75.81,75.79,75.8,120338.0,70.3576,70.3761,70.3576,70.3668,120338.0
2023-01-10 14:30:00,75.81,75.81,75.78,75.79,208505.0,70.3761,70.3761,70.3483,70.3576,208505.0
2023-01-10 15:00:00,75.79,75.82,75.78,75.81,126478.0,70.3576,70.3854,70.3483,70.3761,126478.0
2023-01-10 15:30:00,75.81,75.84,75.81,75.82,132984.0,70.3761,70.404,70.3761,70.3854,132984.0
2023-01-11 09:30:00,75.89,75.89,75.84,75.86,219065.0,70.4504,70.4504,70.404,70.4225,219065.0
2023-01-11 10:00:00,75.86,75.88,75.85,75.86,135114.0,70.4225,70.4411,70.4133,70.4225,135114.0
2023-01-11 10:30:00,75.87,75.87,75.84,75.84,167961.0,70.4318,70.4318,70.404,70.404,167961.0
2023-01-11 11:00:00,75.84,75.87,75.84,75.86,97721.0,70.404,70.4318,70.404,70.4225,97721.0
2023-01-11 11:30:00,75.86,75.88,75.85,75.87,150550.0,70.4225,70.4411,70.4133,70.4318,150550.0
2023-01-11 12:00:00,75.88,75.89,75.87,75.88,282900.0,70.4411,70.4504,70.4318,70.4411,282900.0
2023-01-11 12:30:00,75.87,75.88,75.85,75.86,150187.0,70.4318,70.4411,70.4133,70.4225,150187.0
2023-01-11 13:00:00,75.85,75.89,75.85,75.86,232140.0,70.4133,70.4504,70.4133,70.4225,232140.0
2023-01-11 13:30:00,75.86,75.89,75.85,75.89,585326.0,70.4225,70.4504,70.4133,70.4504,585326.0
2023-01-11 14:00:00,75.89,75.9,75.88,75.89,298737.0,70.4504,70.4597,70.4411,70.4504,298737.0
2023-01-11 14:30:00,75.88,75.89,75.88,75.88,276641.0,70.4411,70.4504,70.4411,70.4411,276641.0
2023-01-11 15:00:00,75.89,75.91,75.87,75.91,376239.0,70.4504,70.469,70.4318,70.469,376239.0
2023-01-11 15:30:00,75.91,75.91,75.89,75.9,529342.0,70.469,70.469,70.4504,70.4597,529342.0
2023-01-12 09:30:00,76.02,76.15,76.01,76.03,266538.0,70.5711,70.6917,70.5618,70.5804,266538.0
2023-01-12 10:00:00,76.03,76.09,76.02,76.06,197435.0,70.5804,70.636,70.5711,70.6082,197435.0
2023-01-12 10:30:00,76.06,76.09,76.03,76.06,181716.0,70.6082,70.636,70.5804,70.6082,181716.0
2023-01-12 11:00:00,76.07,76.1,76.05,76.08,167677.0,70.6175,70.6453,70.5989,70.6268,167677.0
2023-01-12 11:30:00,76.08,76.09,76.05,76.08,219170.0,70.6268,70.636,70.5989,70.6268,219170.0
2023-01-12 12:00:00,76.07,76.11,76.07,76.11,174222.0,70.6175,70.6546,70.6175,70.6546,174222.0
2023-01-12 12:30:00,76.11,76.12,76.1,76.11,202199.0,70.6546,70.6639,70.6453,70.6546,202199.0
2023-01-12 13:00:00,76.12,76.18,76.1,76.14,258094.0,70.6639,70.7196,70.6453,70.6825,258094.0
2023-01-12 13:30:00,76.15,76.16,76.13,76.15,699839.0,70.6917,70.701,70.6732,70.6917,699839.0
2023-01-12 14:00:00,76.15,76.16,76.13,76.14,358878.0,70.6917,70.701,70.6732,70.6825,358878.0
2023-01-12 14:30:00,76.14,76.15,76.12,76.13,371958.0,70.6825,70.6917,70.6639,70.6732,371958.0
2023-01-12 15:00:00,76.13,76.13,76.12,76.13,282383.0,70.6732,70.6732,70.6639,70.6732,282383.0
2023-01-12 15:30:00,76.13,76.16,76.12,76.15,390498.0,70.6732,70.701,70.6639,70.6917,390498.0
2023-01-13 09:30:00,76.12,76.16,76.11,76.16,153986.0,70.6639,70.701,70.6546,70.701,153986.0
2023-01-13 10:00:00,76.15,76.15,76.09,76.14,96391.0,70.6917,70.6917,70.636,70.6825,96391.0
2023-01-13 10:30:00,76.14,76.15,76.11,76.12,359378.0,70.6825,70.6917,70.6546,70.6639,359378.0
2023-01-13 11:00:00,76.12,76.14,76.11,76.13,173901.0,70.6639,70.6825,70.6546,70.6732,173901.0
2023-01-13 11:30:00,76.13,76.14,76.07,76.08,379465.0,70.6732,70.6825,70.6175,70.6268,379465.0
2023-01-13 12:00:00,76.08,76.1,76.07,76.09,998770.0,70.6268,70.6453,70.6175,70.636,998770.0
2023-01-13 12:30:00,76.09,76.09,76.06,76.07,451300.0,70.636,70.636,70.6082,70.6175,451300.0
2023-01-13 13:00:00,76.07,76.07,76.04,76.05,746887.0,70.6175,70.6175,70.5896,70.5989,746887.0
2023-01-13 13:30:00,76.05,76.06,76.03,76.05,581440.0,70.5989,70.6082,70.5804,70.5989,581440.0
2023-01-13 14:00:00,76.05,76.05,76.02,76.04,238357.0,70.5989,70.5989,70.5711,70.5896,238357.0
2023-01-13 14:30:00,76.04,76.05,76.0,76.01,143644.0,70.5896,70.5989,70.5525,70.5618,143644.0
2023-01-13 15:00:00,76.01,76.02,75.99,76.02,340208.0,70.5618,70.5711,70.5432,70.5711,340208.0
2023-01-13 15:30:00,76.02,76.03,76.0,76.03,740829.0,70.5711,70.5804,70.5525,70.5804,740829.0
2023-01-17 09:30:00,76.03,76.06,75.81,76.05,236975.0,70.5804,70.6082,70.3761,70.5989,236975.0
2023-01-17 10:00:00,76.05,76.12,76.05,76.07,296682.0,70.5989,70.6639,70.5989,70.6175,296682.0
2023-01-17 10:30:00,76.08,76.11,76.06,76.11,345740.0,70.6268,70.6546,70.6082,70.6546,345740.0
2023-01-17 11:00:00,76.11,76.12,76.08,76.08,206761.0,70.6546,70.6639,70.6268,70.6268,206761.0
2023-01-17 11:30:00,76.09,76.1,76.07,76.09,127118.0,70.636,70.6453,70.6175,70.636,127118.0
2023-01-17 12:00:00,76.1,76.1,76.06,76.06,1232725.0,70.6453,70.6453,70.6082,70.6082,1232725.0
2023-01-17 12:30:00,76.06,76.07,76.04,76.05,124374.0,70.6082,70.6175,70.5896,70.5989,124374.0
2023-01-17 13:00:00,76.05,76.06,76.04,76.06,146678.0,70.5989,70.6082,70.5896,70.6082,146678.0
2023-01-17 13:30:00,76.06,76.08,76.05,76.08,155645.0,70.6082,70.6268,70.5989,70.6268,155645.0
2023-01-17 14:00:00,76.08,76.08,76.06,76.08,136728.0,70.6268,70.6268,70.6082,70.6268,136728.0
2023-01-17 14:30:00,76.08,76.1,76.07,76.09,740774.0,70.6268,70.6453,70.6175,70.636,740774.0
2023-01-17 15:00:00,76.08,76.11,76.08,76.1,183229.0,70.6268,70.6546,70.6268,70.6453,183229.0
2023-01-17 15:30:00,76.09,76.1,76.07,76.08,352774.0,70.636,70.6453,70.6175,70.6268,352774.0
2023-01-18 09:30:00,76.34,76.37,76.3,76.33,205982.0,70.8681,70.896,70.831,70.8588,205982.0
2023-01-18 10:00:00,76.32,76.36,76.3,76.34,85312.0,70.8496,70.8867,70.831,70.8681,85312.0
2023-01-18 10:30:00,76.34,76.35,76.3,76.31,101938.0,70.8681,70.8774,70.831,70.8403,101938.0
2023-01-18 11:00:00,76.32,76.34,76.3,76.31,308759.0,70.8496,70.8681,70.831,70.8403,308759.0
2023-01-18 11:30:00,76.31,76.31,76.28,76.3,174952.0,70.8403,70.8403,70.8124,70.831,174952.0
2023-01-18 12:00:00,76.3,76.3,76.28,76.28,149594.0,70.831,70.831,70.8124,70.8124,149594.0
2023-01-18 12:30:00,76.29,76.32,76.28,76.31,113377.0,70.8217,70.8496,70.8124,70.8403,113377.0
2023-01-18 13:00:00,76.31,76.36,76.31,76.34,143110.0,70.8403,70.8867,70.8403,70.8681,143110.0
2023-01-18 13:30:00,76.34,76.37,76.33,76.37,268175.0,70.8681,70.896,70.8588,70.896,268175.0
2023-01-18 14:00:00,76.37,76.37,76.33,76.36,372203.0,70.896,70.896,70.8588,70.8867,372203.0
2023-01-18 14:30:00,76.37,76.38,76.36,76.37,248241.0,70.896,70.9053,70.8867,70.896,248241.0
2023-01-18 15:00:00,76.38,76.38,76.36,76.38,295496.0,70.9053,70.9053,70.8867,70.9053,295496.0
2023-01-18 15:30:00,76.38,76.38,76.34,76.34,329679.0,70.9053,70.9053,70.8681,70.8681,329679.0
2023-01-19 09:30:00,76.3,76.35,76.3,76.32,185221.0,70.831,70.8774,70.831,70.8496,185221.0
2023-01-19 10:00:00,76.33,76.35,76.31,76.31,146740.0,70.8588,70.8774,70.8403,70.8403,146740.0
2023-01-19 10:30:00,76.31,76.34,76.29,76.33,383154.0,70.8403,70.8681,70.8217,70.8588,383154.0
2023-01-19 11:00:00,76.33,76.35,76.31,76.34,212275.0,70.8588,70.8774,70.8403,70.8681,212275.0
2023-01-19 11:30:00,76.34,76.34,76.32,76.33,2631635.0,70.8681,70.8681,70.8496,70.8588,2631635.0
2023-01-19 12:00:00,76.33,76.33,76.27,76.28,932404.0,70.8588,70.8588,70.8031,70.8124,932404.0
2023-01-19 12:30:00,76.28,76.29,76.25,76.26,238436.0,70.8124,70.8217,70.7846,70.7939,238436.0
2023-01-19 13:00:00,76.26,76.29,76.26,76.29,233873.0,70.7939,70.8217,70.7939,70.8217,233873.0
2023-01-19 13:30:00,76.29,76.3,76.27,76.29,156389.0,70.8217,70.831,70.8031,70.8217,156389.0
2023-01-19 14:00:00,76.3,76.31,76.28,76.3,233320.0,70.831,70.8403,70.8124,70.831,233320.0
2023-01-19 14:30:00,76.31,76.31,76.3,76.31,170292.0,70.8403,70.8403,70.831,70.8403,170292.0
2023-01-19 15:00:00,76.31,76.32,76.29,76.31,154795.0,70.8403,70.8496,70.8217,70.8403,154795.0
2023-01-19 15:30:00,76.31,76.32,76.3,76.32,175544.0,70.8403,70.8496,70.831,70.8496,175544.0
2023-01-20 09:30:00,76.19,76.21,76.15,76.2,110646.0,70.7289,70.7474,70.6917,70.7382,110646.0
2023-01-20 10:00:00,76.21,76.22,76.18,76.19,96350.0,70.7474,70.7567,70.7196,70.7289,96350.0
2023-01-20 10:30:00,76.19,76.19,76.16,76.17,138783.0,70.7289,70.7289,70.701,70.7103,138783.0
2023-01-20 11:00:00,76.17,76.17,76.14,76.15,114019.0,70.7103,70.7103,70.6825,70.6917,114019.0
2023-01-20 11:30:00,76.14,76.15,76.13,76.14,94368.0,70.6825,70.6917,70.6732,70.6825,94368.0
2023-01-20 12:00:00,76.14,76.16,76.13,76.16,78877.0,70.6825,70.701,70.6732,70.701,78877.0
2023-01-20 12:30:00,76.16,76.17,76.15,76.17,54833.0,70.701,70.7103,70.6917,70.7103,54833.0
2023-01-20 13:00:00,76.17,76.19,76.16,76.19,146299.0,70.7103,70.7289,70.701,70.7289,146299.0
2023-01-20 13:30:00,76.19,76.2,76.17,76.2,147481.0,70.7289,70.7382,70.7103,70.7382,147481.0
2023-01-20 14:00:00,76.2,76.2,76.18,76.19,181095.0,70.7382,70.7382,70.7196,70.7289,181095.0
2023-01-20 14:30:00,76.19,76.2,76.18,76.19,147709.0,70.7289,70.7382,70.7196,70.7289,147709.0
2023-01-20 15:00:00,76.19,76.2,76.18,76.2,282775.0,70.7289,70.7382,70.7196,70.7382,282775.0
2023-01-20 15:30:00,76.2,76.21,76.19,76.2,232485.0,70.7382,70.7474,70.7289,70.7382,232485.0
2023-01-23 09:30:00,76.13,76.16,76.11,76.14,95190.0,70.6732,70.701,70.6546,70.6825,95190.0
2023-01-23 10:00:00,76.14,76.14,76.12,76.14,155364.0,70.6825,70.6825,70.6639,70.6825,155364.0
2023-01-23 10:30:00,76.14,76.16,76.13,76.15,130065.0,70.6825,70.701,70.6732,70.6917,130065.0
2023-01-23 11:00:00,76.16,76.18,76.12,76.13,116009.0,70.701,70.7196,70.6639,70.6732,116009.0
2023-01-23 11:30:00,76.13,76.14,76.1,76.11,103187.0,70.6732,70.6825,70.6453,70.6546,103187.0
2023-01-23 12:00:00,76.11,76.11,76.09,76.1,565822.0,70.6546,70.6546,70.636,70.6453,565822.0
2023-01-23 12:30:00,76.1,76.12,76.08,76.09,266097.0,70.6453,70.6639,70.6268,70.636,266097.0
2023-01-23 13:00:00,76.09,76.11,76.09,76.1,183713.0,70.636,70.6546,70.636,70.6453,183713.0
2023-01-23 13:30:00,76.09,76.11,76.09,76.1,179308.0,70.636,70.6546,70.636,70.6453,179308.0
2023-01-23 14:00:00,76.11,76.11,76.09,76.09,834950.0,70.6546,70.6546,70.636,70.636,834950.0
2023-01-23 14:30:00,76.1,76.11,76.08,76.09,207372.0,70.6453,70.6546,70.6268,70.636,207372.0
2023-01-23 15:00:00,76.08,76.1,76.08,76.1,344299.0,70.6268,70.6453,70.6268,70.6453,344299.0
2023-01-23 15:30:00,76.09,76.1,76.08,76.09,178073.0,70.636,70.6453,70.6268,70.636,178073.0
2023-01-24 09:30:00,76.11,76.12,76.06,76.08,105433.0,70.6546,70.6639,70.6082,70.6268,105433.0
2023-01-24 10:00:00,76.09,76.12,76.06,76.12,81872.0,70.636,70.6639,70.6082,70.6639,81872.0
2023-01-24 10:30:00,76.12,76.16,76.11,76.15,86785.0,70.6639,70.701,70.6546,70.6917,86785.0
2023-01-24 11:00:00,76.14,76.17,76.13,76.16,108240.0,70.6825,70.7103,70.6732,70.701,108240.0
2023-01-24 11:30:00,76.16,76.16,76.14,76.14,52391.0,70.701,70.701,70.6825,70.6825,52391.0
2023-01-24 12:00:00,76.15,76.16,76.13,76.16,101143.0,70.6917,70.701,70.6732,70.701,101143.0
2023-01-24 12:30:00,76.16,76.16,76.14,76.15,70447.0,70.701,70.701,70.6825,70.6917,70447.0
2023-01-24 13:00:00,76.15,76.19,76.15,76.17,156213.0,70.6917,70.7289,70.6917,70.7103,156213.0
2023-01-24 13:30:00,76.18,76.2,76.18,76.19,135217.0,70.7196,70.7382,70.7196,70.7289,135217.0
2023-01-24 14:00:00,76.19,76.19,76.18,76.19,125583.0,70.7289,70.7289,70.7196,70.7289,125583.0
2023-01-24 14:30:00,76.18,76.19,76.17,76.17,110401.0,70.7196,70.7289,70.7103,70.7103,110401.0
2023-01-24 15:00:00,76.17,76.18,76.17,76.18,93690.0,70.7103,70.7196,70.7103,70.7196,93690.0
2023-01-24 15:30:00,76.17,76.18,76.17,76.18,146039.0,70.7103,70.7196,70.7103,70.7196,146039.0
2023-01-25 09:30:00,76.18,76.23,76.17,76.23,90026.0,70.7196,70.766,70.7103,70.766,90026.0
2023-01-25 10:00:00,76.23,76.28,76.22,76.23,157121.0,70.766,70.8124,70.7567,70.766,157121.0
2023-01-25 10:30:00,76.23,76.24,76.18,76.18,89990.0,70.766,70.7753,70.7196,70.7196,89990.0
2023-01-25 11:00:00,76.19,76.2,76.16,76.18,100905.0,70.7289,70.7382,70.701,70.7196,100905.0
2023-01-25 11:30:00,76.19,76.2,76.17,76.19,90367.0,70.7289,70.7382,70.7103,70.7289,90367.0
2023-01-25 12:00:00,76.19,76.21,76.18,76.2,87041.0,70.7289,70.7474,70.7196,70.7382,87041.0
2023-01-25 12:30:00,76.21,76.21,76.19,76.19,173257.0,70.7474,70.7474,70.7289,70.7289,173257.0
2023-01-25 13:00:00,76.2,76.23,76.19,76.23,91751.0,70.7382,70.766,70.7289,70.766,91751.0
2023-01-25 13:30:00,76.23,76.24,76.21,76.23,162951.0,70.766,70.7753,70.7474,70.766,162951.0
2023-01-25 14:00:00,76.23,76.23,76.19,76.2,145457.0,70.766,70.766,70.7289,70.7382,145457.0
2023-01-25 14:30:00,76.19,76.21,76.19,76.2,170869.0,70.7289,70.7474,70.7289,70.7382,170869.0
2023-01-25 15:00:00,76.2,76.22,76.2,76.21,138643.0,70.7382,70.7567,70.7382,70.7474,138643.0
2023-01-25 15:30:00,76.21,76.23,76.21,76.23,177123.0,70.7474,70.766,70.7474,70.766,177123.0
2023-01-26 09:30:00,76.2,76.22,76.18,76.18,131682.0,70.7382,70.7567,70.7196,70.7196,131682.0
2023-01-26 10:00:00,76.19,76.21,76.18,76.19,85958.0,70.7289,70.7474,70.7196,70.7289,85958.0
2023-01-26 10:30:00,76.19,76.2,76.15,76.16,103810.0,70.7289,70.7382,70.6917,70.701,103810.0
2023-01-26 11:00:00,76.16,76.17,76.13,76.15,69760.0,70.701,70.7103,70.6732,70.6917,69760.0
2023-01-26 11:30:00,76.15,76.16,76.14,76.15,80416.0,70.6917,70.701,70.6825,70.6917,80416.0
2023-01-26 12:00:00,76.15,76.18,76.15,76.18,226731.0,70.6917,70.7196,70.6917,70.7196,226731.0
2023-01-26 12:30:00,76.18,76.19,76.17,76.18,75288.0,70.7196,70.7289,70.7103,70.7196,75288.0
2023-01-26 13:00:00,76.19,76.23,76.18,76.22,84916.0,70.7289,70.766,70.7196,70.7567,84916.0
2023-01-26 13:30:00,76.22,76.23,76.2,76.21,294054.0,70.7567,70.766,70.7382,70.7474,294054.0
2023-01-26 14:00:00,76.21,76.21,76.19,76.2,193474.0,70.7474,70.7474,70.7289,70.7382,193474.0
2023-01-26 14:30:00,76.2,76.2,76.18,76.19,283935.0,70.7382,70.7382,70.7196,70.7289,283935.0
2023-01-26 15:00:00,76.19,76.19,76.17,76.17,103036.0,70.7289,70.7289,70.7103,70.7103,103036.0
2023-01-26 15:30:00,76.17,76.18,76.16,76.17,134277.0,70.7103,70.7196,70.701,70.7103,134277.0
2023-01-27 09:30:00,76.1,76.13,76.09,76.12,237916.0,70.6453,70.6732,70.636,70.6639,237916.0
2023-01-27 10:00:00,76.13,76.13,76.08,76.09,106043.0,70.6732,70.6732,70.6268,70.636,106043.0
2023-01-27 10:30:00,76.09,76.12,76.08,76.12,87816.0,70.636,70.6639,70.6268,70.6639,87816.0
2023-01-27 11:00:00,76.11,76.12,76.1,76.11,73984.0,70.6546,70.6639,70.6453,70.6546,73984.0
2023-01-27 11:30:00,76.1,76.13,76.1,76.12,92023.0,70.6453,70.6732,70.6453,70.6639,92023.0
2023-01-27 12:00:00,76.12,76.14,76.11,76.12,159255.0,70.6639,70.6825,70.6546,70.6639,159255.0
2023-01-27 12:30:00,76.13,76.13,76.12,76.13,213792.0,70.6732,70.6732,70.6639,70.6732,213792.0
2023-01-27 13:00:00,76.13,76.13,76.12,76.12,124093.0,70.6732,70.6732,70.6639,70.6639,124093.0
2023-01-27 13:30:00,76.13,76.13,76.12,76.12,124641.0,70.6732,70.6732,70.6639,70.6639,124641.0
2023-01-27 14:00:00,76.13,76.13,76.12,76.12,803320.0,70.6732,70.6732,70.6639,70.6639,803320.0
2023-01-27 14:30:00,76.13,76.13,76.11,76.12,334201.0,70.6732,70.6732,70.6546,70.6639,334201.0
2023-01-27 15:00:00,76.12,76.12,76.11,76.11,175785.0,70.6639,70.6639,70.6546,70.6546,175785.0
2023-01-27 15:30:00,76.12,76.13,76.11,76.13,189057.0,70.6639,70.6732,70.6546,70.6732,189057.0
2023-01-30 09:30:00,76.05,76.07,76.03,76.06,169216.0,70.5989,70.6175,70.5804,70.6082,169216.0
2023-01-30 10:00:00,76.07,76.08,76.04,76.05,120951.0,70.6175,70.6268,70.5896,70.5989,120951.0
2023-01-30 10:30:00,76.05,76.05,76.02,76.03,282326.0,70.5989,70.5989,70.5711,70.5804,282326.0
2023-01-30 11:00:00,76.03,76.03,76.0,76.01,256288.0,70.5804,70.5804,70.5525,70.5618,256288.0
2023-01-30 11:30:00,76.0,76.02,76.0,76.02,84588.0,70.5525,70.5711,70.5525,70.5711,84588.0
2023-01-30 12:00:00,76.03,76.03,76.01,76.02,113794.0,70.5804,70.5804,70.5618,70.5711,113794.0
2023-01-30 12:30:00,76.01,76.03,76.01,76.03,109636.0,70.5618,70.5804,70.5618,70.5804,109636.0
2023-01-30 13:00:00,76.03,76.04,76.02,76.03,83165.0,70.5804,70.5896,70.5711,70.5804,83165.0
2023-01-30 13:30:00,76.04,76.05,76.03,76.05,98867.0,70.5896,70.5989,70.5804,70.5989,98867.0
2023-01-30 14:00:00,76.04,76.05,76.03,76.04,204355.0,70.5896,70.5989,70.5804,70.5896,204355.0
2023-01-30 14:30:00,76.04,76.04,76.02,76.03,346762.0,70.5896,70.5896,70.5711,70.5804,346762.0
2023-01-30 15:00:00,76.03,76.03,76.02,76.03,305510.0,70.5804,70.5804,70.5711,70.5804,305510.0
2023-01-30 15:30:00,76.03,76.03,76.02,76.03,164748.0,70.5804,70.5804,70.5711,70.5804,164748.0
2023-01-31 09:30:00,76.11,76.17,76.11,76.14,124297.0,70.6546,70.7103,70.6546,70.6825,124297.0
2023-01-31 10:00:00,76.15,76.16,76.09,76.09,72306.0,70.6917,70.701,70.636,70.636,72306.0
2023-01-31 10:30:00,76.1,76.12,76.08,76.12,80283.0,70.6453,70.6639,70.6268,70.6639,80283.0
2023-01-31 11:00:00,76.11,76.15,76.11,76.14,78821.0,70.6546,70.6917,70.6546,70.6825,78821.0
2023-01-31 11:30:00,76.14,76.15,76.13,76.15,57131.0,70.6825,70.6917,70.6732,70.6917,57131.0
2023-01-31 12:00:00,76.15,76.15,76.12,76.13,233144.0,70.6917,70.6917,70.6639,70.6732,233144.0
2023-01-31 12:30:00,76.12,76.14,76.11,76.13,155387.0,70.6639,70.6825,70.6546,70.6732,155387.0
2023-01-31 13:00:00,76.13,76.14,76.12,76.13,137287.0,70.6732,70.6825,70.6639,70.6732,137287.0
2023-01-31 13:30:00,76.14,76.14,76.13,76.14,96956.0,70.6825,70.6825,70.6732,70.6825,96956.0
2023-01-31 14:00:00,76.13,76.16,76.13,76.16,339426.0,70.6732,70.701,70.6732,70.701,339426.0
2023-01-31 14:30:00,76.16,76.17,76.14,76.15,184298.0,70.701,70.7103,70.6825,70.6917,184298.0
2023-01-31 15:00:00,76.15,76.16,76.14,76.16,143307.0,70.6917,70.701,70.6825,70.701,143307.0
2023-01-31 15:30:00,76.16,76.22,76.15,76.22,261643.0,70.701,70.7567,70.6917,70.7567,261643.0
2023-02-01 09:30:00,76.12,76.13,76.09,76.13,162897.0,70.7827,70.792,70.7548,70.792,162897.0
2023-02-01 10:00:00,76.13,76.13,76.04,76.06,65139.0,70.792,70.792,70.7083,70.7269,65139.0
2023-02-01 10:30:00,76.06,76.09,76.05,76.08,145348.0,70.7269,70.7548,70.7176,70.7455,145348.0
2023-02-01 11:00:00,76.07,76.08,76.06,76.08,93950.0,70.7362,70.7455,70.7269,70.7455,93950.0
2023-02-01 11:30:00,76.09,76.09,76.07,76.09,180251.0,70.7548,70.7548,70.7362,70.7548,180251.0
2023-02-01 12:00:00,76.09,76.1,76.08,76.09,184627.0,70.7548,70.7641,70.7455,70.7548,184627.0
2023-02-01 12:30:00,76.08,76.1,76.08,76.09,495888.0,70.7455,70.7641,70.7455,70.7548,495888.0
2023-02-01 13:00:00,76.1,76.1,76.08,76.08,127920.0,70.7641,70.7641,70.7455,70.7455,127920.0
2023-02-01 13:30:00,76.09,76.09,76.06,76.08,208677.0,70.7548,70.7548,70.7269,70.7455,208677.0
2023-02-01 14:00:00,76.08,76.08,76.0,76.06,166623.0,70.7455,70.7455,70.6711,70.7269,166623.0
2023-02-01 14:30:00,76.06,76.29,76.0,76.28,380171.0,70.7269,70.9408,70.6711,70.9315,380171.0
2023-02-01 15:00:00,76.28,76.33,76.26,76.33,279701.0,70.9315,70.978,70.9129,70.978,279701.0
2023-02-01 15:30:00,76.33,76.33,76.29,76.32,456855.0,70.978,70.978,70.9408,70.9687,456855.0
2023-02-02 09:30:00,76.4,76.45,76.35,76.37,191777.0,71.0431,71.0896,70.9966,71.0152,191777.0
2023-02-02 10:00:00,76.37,76.38,76.33,76.38,126416.0,71.0152,71.0245,70.978,71.0245,126416.0
2023-02-02 10:30:00,76.38,76.44,76.37,76.44,162719.0,71.0245,71.0803,71.0152,71.0803,162719.0
2023-02-02 11:00:00,76.43,76.44,76.42,76.42,197292.0,71.071,71.0803,71.0617,71.0617,197292.0
2023-02-02 11:30:00,76.42,76.44,76.4,76.41,139076.0,71.0617,71.0803,71.0431,71.0524,139076.0
2023-02-02 12:00:00,76.41,76.43,76.4,76.42,203080.0,71.0524,71.071,71.0431,71.0617,203080.0
2023-02-02 12:30:00,76.42,76.42,76.37,76.37,959763.0,71.0617,71.0617,71.0152,71.0152,959763.0
2023-02-02 13:00:00,76.37,76.38,76.36,76.37,180252.0,71.0152,71.0245,71.0059,71.0152,180252.0
2023-02-02 13:30:00,76.37,76.37,76.34,76.37,116600.0,71.0152,71.0152,70.9873,71.0152,116600.0
2023-02-02 14:00:00,76.37,76.37,76.35,76.36,790039.0,71.0152,71.0152,70.9966,71.0059,790039.0
2023-02-02 14:30:00,76.36,76.37,76.34,76.35,748745.0,71.0059,71.0152,70.9873,70.9966,748745.0
2023-02-02 15:00:00,76.35,76.36,76.34,76.36,247902.0,70.9966,71.0059,70.9873,71.0059,247902.0
2023-02-02 15:30:00,76.35,76.36,76.33,76.34,298463.0,70.9966,71.0059,70.978,70.9873,298463.0
2023-02-03 09:30:00,76.07,76.15,76.07,76.14,128586.0,70.7362,70.8106,70.7362,70.8013,128586.0
2023-02-03 10:00:00,76.14,76.14,75.99,76.02,120819.0,70.8013,70.8013,70.6618,70.6897,120819.0
2023-02-03 10:30:00,76.02,76.07,76.0,76.06,144750.0,70.6897,70.7362,70.6711,70.7269,144750.0
2023-02-03 11:00:00,76.06,76.07,76.03,76.04,90931.0,70.7269,70.7362,70.699,70.7083,90931.0
2023-02-03 11:30:00,76.03,76.08,76.03,76.06,119007.0,70.699,70.7455,70.699,70.7269,119007.0
2023-02-03 12:00:00,76.05,76.07,76.05,76.06,445626.0,70.7176,70.7362,70.7176,70.7269,445626.0
2023-02-03 12:30:00,76.06,76.07,76.05,76.06,220848.0,70.7269,70.7362,70.7176,70.7269,220848.0
2023-02-03 13:00:00,76.06,76.07,76.04,76.06,363656.0,70.7269,70.7362,70.7083,70.7269,363656.0
2023-02-03 13:30:00,76.06,76.06,76.02,76.03,111778.0,70.7269,70.7269,70.6897,70.699,111778.0
2023-02-03 14:00:00,76.03,76.03,76.0,76.03,237317.0,70.699,70.699,70.6711,70.699,237317.0
2023-02-03 14:30:00,76.02,76.03,75.99,76.0,176107.0,70.6897,70.699,70.6618,70.6711,176107.0
2023-02-03 15:00:00,76.0,76.0,75.98,75.98,236658.0,70.6711,70.6711,70.6525,70.6525,236658.0
2023-02-03 15:30:00,75.98,75.99,75.97,75.99,810974.0,70.6525,70.6618,70.6432,70.6618,810974.0
2023-02-06 09:30:00,75.81,75.81,75.76,75.78,221407.0,70.4945,70.4945,70.448,70.4666,221407.0
2023-02-06 10:00:00,75.78,75.79,75.76,75.77,124512.0,70.4666,70.4759,70.448,70.4573,124512.0
2023-02-06 10:30:00,75.78,75.78,75.75,75.77,109266.0,70.4666,70.4666,70.4387,70.4573,109266.0
2023-02-06 11:00:00,75.76,75.77,75.74,75.76,133528.0,70.448,70.4573,70.4294,70.448,133528.0
2023-02-06 11:30:00,75.76,75.76,75.71,75.72,85102.0,70.448,70.448,70.4015,70.4108,85102.0
2023-02-06 12:00:00,75.72,75.73,75.69,75.69,147461.0,70.4108,70.4201,70.3829,70.3829,147461.0
2023-02-06 12:30:00,75.7,75.72,75.69,75.72,113820.0,70.3922,70.4108,70.3829,70.4108,113820.0
2023-02-06 13:00:00,75.72,75.73,75.71,75.73,100810.0,70.4108,70.4201,70.4015,70.4201,100810.0
2023-02-06 13:30:00,75.73,75.73,75.72,75.73,166270.0,70.4201,70.4201,70.4108,70.4201,166270.0
2023-02-06 14:00:00,75.73,75.75,75.72,75.75,210097.0,70.4201,70.4387,70.4108,70.4387,210097.0
2023-02-06 14:30:00,75.74,75.75,75.71,75.72,198207.0,70.4294,70.4387,70.4015,70.4108,198207.0
2023-02-06 15:00:00,75.72,75.73,75.71,75.72,200952.0,70.4108,70.4201,70.4015,70.4108,200952.0
2023-02-06 15:30:00,75.72,75.72,75.68,75.68,236615.0,70.4108,70.4108,70.3736,70.3736,236615.0
2023-02-07 09:30:00,75.71,75.73,75.7,75.73,89396.0,70.4015,70.4201,70.3922,70.4201,89396.0
2023-02-07 10:00:00,75.72,75.73,75.7,75.71,81862.0,70.4108,70.4201,70.3922,70.4015,81862.0
2023-02-07 10:30:00,75.72,75.74,75.71,75.73,89507.0,70.4108,70.4294,70.4015,70.4201,89507.0
2023-02-07 11:00:00,75.73,75.75,75.73,75.73,48392.0,70.4201,70.4387,70.4201,70.4201,48392.0
2023-02-07 11:30:00,75.73,75.74,75.7,75.7,90347.0,70.4201,70.4294,70.3922,70.3922,90347.0
2023-02-07 12:00:00,75.7,75.71,75.68,75.69,93062.0,70.3922,70.4015,70.3736,70.3829,93062.0
2023-02-07 12:30:00,75.69,75.86,75.67,75.84,136713.0,70.3829,70.541,70.3643,70.5224,136713.0
2023-02-07 13:00:00,75.86,75.87,75.74,75.74,145064.0,70.541,70.5503,70.4294,70.4294,145064.0
2023-02-07 13:30:00,75.73,75.75,75.69,75.71,144595.0,70.4201,70.4387,70.3829,70.4015,144595.0
2023-02-07 14:00:00,75.72,75.73,75.69,75.7,192316.0,70.4108,70.4201,70.3829,70.3922,192316.0
2023-02-07 14:30:00,75.69,75.73,75.68,75.68,103693.0,70.3829,70.4201,70.3736,70.3736,103693.0
2023-02-07 15:00:00,75.69,75.69,75.67,75.68,139102.0,70.3829,70.3829,70.3643,70.3736,139102.0
2023-02-07 15:30:00,75.68,75.7,75.67,75.7,226938.0,70.3736,70.3922,70.3643,70.3922,226938.0
2023-02-08 09:30:00,75.73,75.74,75.68,75.7,101535.0,70.4201,70.4294,70.3736,70.3922,101535.0
2023-02-08 10:00:00,75.7,75.71,75.67,75.69,62421.0,70.3922,70.4015,70.3643,70.3829,62421.0
2023-02-08 10:30:00,75.69,75.71,75.68,75.7,89279.0,70.3829,70.4015,70.3736,70.3922,89279.0
2023-02-08 11:00:00,75.7,75.73,75.69,75.71,75651.0,70.3922,70.4201,70.3829,70.4015,75651.0
2023-02-08 11:30:00,75.7,75.72,75.7,75.72,106675.0,70.3922,70.4108,70.3922,70.4108,106675.0
2023-02-08 12:00:00,75.72,75.74,75.71,75.73,105302.0,70.4108,70.4294,70.4015,70.4201,105302.0
2023-02-08 12:30:00,75.73,75.74,75.72,75.73,172192.0,70.4201,70.4294,70.4108,70.4201,172192.0
2023-02-08 13:00:00,75.72,75.78,75.72,75.73,120511.0,70.4108,70.4666,70.4108,70.4201,120511.0
2023-02-08 13:30:00,75.73,75.73,75.7,75.72,192494.0,70.4201,70.4201,70.3922,70.4108,192494.0
2023-02-08 14:00:00,75.72,75.73,75.71,75.72,292255.0,70.4108,70.4201,70.4015,70.4108,292255.0
2023-02-08 14:30:00,75.72,75.74,75.71,75.72,236733.0,70.4108,70.4294,70.4015,70.4108,236733.0
2023-02-08 15:00:00,75.73,75.73,75.72,75.73,177155.0,70.4201,70.4201,70.4108,70.4201,177155.0
2023-02-08 15:30:00,75.73,75.76,75.72,75.75,184388.0,70.4201,70.448,70.4108,70.4387,184388.0
2023-02-09 09:30:00,75.81,75.81,75.76,75.77,64436.0,70.4945,70.4945,70.448,70.4573,64436.0
2023-02-09 10:00:00,75.77,75.77,75.73,75.74,58952.0,70.4573,70.4573,70.4201,70.4294,58952.0
2023-02-09 10:30:00,75.74,75.75,75.72,75.73,79996.0,70.4294,70.4387,70.4108,70.4201,79996.0
2023-02-09 11:00:00,75.73,75.75,75.73,75.75,43790.0,70.4201,70.4387,70.4201,70.4387,43790.0
2023-02-09 11:30:00,75.74,75.77,75.74,75.76,120568.0,70.4294,70.4573,70.4294,70.448,120568.0
2023-02-09 12:00:00,75.77,75.77,75.73,75.73,141243.0,70.4573,70.4573,70.4201,70.4201,141243.0
2023-02-09 12:30:00,75.73,75.75,75.73,75.75,160200.0,70.4201,70.4387,70.4201,70.4387,160200.0
2023-02-09 13:00:00,75.75,75.75,75.68,75.68,87867.0,70.4387,70.4387,70.3736,70.3736,87867.0
2023-02-09 13:30:00,75.68,75.7,75.65,75.67,100000.0,70.3736,70.3922,70.3457,70.3643,100000.0
2023-02-09 14:00:00,75.67,75.67,75.61,75.63,214224.0,70.3643,70.3643,70.3085,70.3271,214224.0
2023-02-09 14:30:00,75.64,75.65,75.62,75.63,188052.0,70.3364,70.3457,70.3178,70.3271,188052.0
2023-02-09 15:00:00,75.62,75.65,75.62,75.65,316972.0,70.3178,70.3457,70.3178,70.3457,316972.0
2023-02-09 15:30:00,75.65,75.66,75.64,75.65,176871.0,70.3457,70.355,70.3364,70.3457,176871.0
2023-02-10 09:30:00,75.63,75.66,75.62,75.64,66478.0,70.3271,70.355,70.3178,70.3364,66478.0
2023-02-10 10:00:00,75.63,75.67,75.59,75.6,160139.0,70.3271,70.3643,70.2899,70.2992,160139.0
2023-02-10 10:30:00,75.59,75.61,75.58,75.58,52156.0,70.2899,70.3085,70.2806,70.2806,52156.0
2023-02-10 11:00:00,75.59,75.59,75.57,75.59,60478.0,70.2899,70.2899,70.2713,70.2899,60478.0
2023-02-10 11:30:00,75.58,75.6,75.58,75.59,58496.0,70.2806,70.2992,70.2806,70.2899,58496.0
2023-02-10 12:00:00,75.59,75.59,75.57,75.59,108061.0,70.2899,70.2899,70.2713,70.2899,108061.0
2023-02-10 12:30:00,75.59,75.6,75.57,75.59,288610.0,70.2899,70.2992,70.2713,70.2899,288610.0
2023-02-10 13:00:00,75.59,75.6,75.58,75.59,215267.0,70.2899,70.2992,70.2806,70.2899,215267.0
2023-02-10 13:30:00,75.6,75.6,75.58,75.59,142285.0,70.2992,70.2992,70.2806,70.2899,142285.0
2023-02-10 14:00:00,75.59,75.6,75.57,75.59,1362419.0,70.2899,70.2992,70.2713,70.2899,1362419.0
2023-02-10 14:30:00,75.59,75.59,75.58,75.58,86046.0,70.2899,70.2899,70.2806,70.2806,86046.0
2023-02-10 15:00:00,75.58,75.58,75.56,75.57,166803.0,70.2806,70.2806,70.262,70.2713,166803.0
2023-02-10 15:30:00,75.57,75.58,75.55,75.56,240285.0,70.2713,70.2806,70.2527,70.262,240285.0
2023-02-13 09:30:00,75.52,75.57,75.51,75.56,135944.0,70.2248,70.2713,70.2155,70.262,135944.0
2023-02-13 10:00:00,75.57,75.57,75.53,75.55,224317.0,70.2713,70.2713,70.2341,70.2527,224317.0
2023-02-13 10:30:00,75.54,75.56,75.54,75.56,255231.0,70.2434,70.262,70.2434,70.262,255231.0
2023-02-13 11:00:00,75.56,75.56,75.53,75.56,76954.0,70.262,70.262,70.2341,70.262,76954.0
2023-02-13 11:30:00,75.55,75.57,75.55,75.56,60311.0,70.2527,70.2713,70.2527,70.262,60311.0
2023-02-13 12:00:00,75.55,75.56,75.54,75.56,70353.0,70.2527,70.262,70.2434,70.262,70353.0
2023-02-13 12:30:00,75.56,75.57,75.55,75.56,106004.0,70.262,70.2713,70.2527,70.262,106004.0
2023-02-13 13:00:00,75.56,75.56,75.54,75.56,82552.0,70.262,70.262,70.2434,70.262,82552.0
2023-02-13 13:30:00,75.56,75.56,75.54,75.56,87168.0,70.262,70.262,70.2434,70.262,87168.0
2023-02-13 14:00:00,75.56,75.56,75.54,75.55,224181.0,70.262,70.262,70.2434,70.2527,224181.0
2023-02-13 14:30:00,75.55,75.56,75.54,75.56,158018.0,70.2527,70.262,70.2434,70.262,158018.0
2023-02-13 15:00:00,75.56,75.56,75.55,75.55,331908.0,70.262,70.262,70.2527,70.2527,331908.0
2023-02-13 15:30:00,75.56,75.58,75.55,75.58,363461.0,70.262,70.2806,70.2527,70.2806,363461.0
2023-02-14 09:30:00,75.49,75.5,75.41,75.45,229889.0,70.1969,70.2062,70.1225,70.1597,229889.0
2023-02-14 10:00:00,75.46,75.51,75.45,75.45,172773.0,70.169,70.2155,70.1597,70.1597,172773.0
2023-02-14 10:30:00,75.45,75.46,75.4,75.4,116589.0,70.1597,70.169,70.1132,70.1132,116589.0
2023-02-14 11:00:00,75.41,75.43,75.35,75.36,94930.0,70.1225,70.1411,70.0667,70.076,94930.0
2023-02-14 11:30:00,75.36,75.37,75.34,75.36,91380.0,70.076,70.0853,70.0574,70.076,91380.0
2023-02-14 12:00:00,75.37,75.39,75.36,75.37,116182.0,70.0853,70.1039,70.076,70.0853,116182.0
2023-02-14 12:30:00,75.37,75.38,75.35,75.37,98129.0,70.0853,70.0946,70.0667,70.0853,98129.0
2023-02-14 13:00:00,75.37,75.42,75.37,75.41,67036.0,70.0853,70.1318,70.0853,70.1225,67036.0
2023-02-14 13:30:00,75.4,75.43,75.39,75.4,120567.0,70.1132,70.1411,70.1039,70.1132,120567.0
2023-02-14 14:00:00,75.39,75.4,75.37,75.39,191486.0,70.1039,70.1132,70.0853,70.1039,191486.0
2023-02-14 14:30:00,75.39,75.4,75.38,75.4,150752.0,70.1039,70.1132,70.0946,70.1132,150752.0
2023-02-14 15:00:00,75.4,75.4,75.38,75.39,137333.0,70.1132,70.1132,70.0946,70.1039,137333.0
2023-02-14 15:30:00,75.4,75.42,75.38,75.38,241381.0,70.1132,70.1318,70.0946,70.0946,241381.0
2023-02-15 09:30:00,75.34,75.39,75.32,75.38,176733.0,70.0574,70.1039,70.0388,70.0946,176733.0
2023-02-15 10:00:00,75.38,75.41,75.36,75.37,68575.0,70.0946,70.1225,70.076,70.0853,68575.0
2023-02-15 10:30:00,75.37,75.38,75.35,75.36,93791.0,70.0853,70.0946,70.0667,70.076,93791.0
2023-02-15 11:00:00,75.37,75.37,75.32,75.33,95619.0,70.0853,70.0853,70.0388,70.0481,95619.0
2023-02-15 11:30:00,75.33,75.35,75.31,75.32,99474.0,70.0481,70.0667,70.0295,70.0388,99474.0
2023-02-15 12:00:00,75.33,75.33,75.31,75.31,126694.0,70.0481,70.0481,70.0295,70.0295,126694.0
2023-02-15 12:30:00,75.31,75.35,75.31,75.34,139791.0,70.0295,70.0667,70.0295,70.0574,139791.0
2023-02-15 13:00:00,75.34,75.35,75.33,75.33,64815.0,70.0574,70.0667,70.0481,70.0481,64815.0
2023-02-15 13:30:00,75.33,75.34,75.32,75.33,177840.0,70.0481,70.0574,70.0388,70.0481,177840.0
2023-02-15 14:00:00,75.33,75.36,75.32,75.34,246490.0,70.0481,70.076,70.0388,70.0574,246490.0
2023-02-15 14:30:00,75.34,75.35,75.32,75.33,159422.0,70.0574,70.0667,70.0388,70.0481,159422.0
2023-02-15 15:00:00,75.33,75.34,75.32,75.33,104333.0,70.0481,70.0574,70.0388,70.0481,104333.0
2023-02-15 15:30:00,75.32,75.35,75.32,75.35,160812.0,70.0388,70.0667,70.0388,70.0667,160812.0
2023-02-16 09:30:00,75.34,75.36,75.28,75.28,159213.0,70.0574,70.076,70.0016,70.0016,159213.0
2023-02-16 10:00:00,75.29,75.33,75.28,75.33,97632.0,70.0109,70.0481,70.0016,70.0481,97632.0
2023-02-16 10:30:00,75.34,75.34,75.32,75.34,74463.0,70.0574,70.0574,70.0388,70.0574,74463.0
2023-02-16 11:00:00,75.34,75.37,75.34,75.37,128479.0,70.0574,70.0853,70.0574,70.0853,128479.0
2023-02-16 11:30:00,75.36,75.39,75.36,75.39,89631.0,70.076,70.1039,70.076,70.1039,89631.0
2023-02-16 12:00:00,75.38,75.38,75.36,75.37,109055.0,70.0946,70.0946,70.076,70.0853,109055.0
2023-02-16 12:30:00,75.37,75.38,75.36,75.37,73548.0,70.0853,70.0946,70.076,70.0853,73548.0
2023-02-16 13:00:00,75.38,75.38,75.34,75.34,206191.0,70.0946,70.0946,70.0574,70.0574,206191.0
2023-02-16 13:30:00,75.34,75.4,75.34,75.4,130347.0,70.0574,70.1132,70.0574,70.1132,130347.0
2023-02-16 14:00:00,75.4,75.41,75.39,75.4,130270.0,70.1132,70.1225,70.1039,70.1132,130270.0
2023-02-16 14:30:00,75.41,75.41,75.39,75.39,1336193.0,70.1225,70.1225,70.1039,70.1039,1336193.0
2023-02-16 15:00:00,75.39,75.4,75.32,75.34,525187.0,70.1039,70.1132,70.0388,70.0574,525187.0
2023-02-16 15:30:00,75.34,75.35,75.32,75.33,270011.0,70.0574,70.0667,70.0388,70.0481,270011.0
2023-02-17 09:30:00,75.3,75.32,75.28,75.31,108784.0,70.0202,70.0388,70.0016,70.0295,108784.0
2023-02-17 10:00:00,75.3,75.38,75.3,75.36,95854.0,70.0202,70.0946,70.0202,70.076,95854.0
2023-02-17 10:30:00,75.35,75.4,75.34,75.39,68395.0,70.0667,70.1132,70.0574,70.1039,68395.0
2023-02-17 11:00:00,75.39,75.39,75.35,75.37,77331.0,70.1039,70.1039,70.0667,70.0853,77331.0
2023-02-17 11:30:00,75.37,75.41,75.36,75.4,82017.0,70.0853,70.1225,70.076,70.1132,82017.0
2023-02-17 12:00:00,75.4,75.43,75.39,75.42,77408.0,70.1132,70.1411,70.1039,70.1318,77408.0
2023-02-17 12:30:00,75.42,75.43,75.38,75.39,70273.0,70.1318,70.1411,70.0946,70.1039,70273.0
2023-02-17 13:00:00,75.39,75.4,75.38,75.4,59379.0,70.1039,70.1132,70.0946,70.1132,59379.0
2023-02-17 13:30:00,75.4,75.41,75.39,75.41,157531.0,70.1132,70.1225,70.1039,70.1225,157531.0
2023-02-17 14:00:00,75.41,75.42,75.4,75.41,234161.0,70.1225,70.1318,70.1132,70.1225,234161.0
2023-02-17 14:30:00,75.41,75.42,75.41,75.42,79165.0,70.1225,70.1318,70.1225,70.1318,79165.0
2023-02-17 15:00:00,75.42,75.43,75.41,75.42,107808.0,70.1318,70.1411,70.1225,70.1318,107808.0
2023-02-17 15:30:00,75.42,75.43,75.41,75.43,247039.0,70.1318,70.1411,70.1225,70.1411,247039.0
2023-02-21 09:30:00,75.27,75.31,75.2,75.21,199599.0,69.9923,70.0295,69.9272,69.9365,199599.0
2023-02-21 10:00:00,75.2,75.26,75.2,75.25,72373.0,69.9272,69.983,69.9272,69.9737,72373.0
2023-02-21 10:30:00,75.26,75.28,75.25,75.25,59775.0,69.983,70.0016,69.9737,69.9737,59775.0
2023-02-21 11:00:00,75.25,75.26,75.24,75.25,48432.0,69.9737,69.983,69.9644,69.9737,48432.0
2023-02-21 11:30:00,75.25,75.26,75.24,75.24,42179.0,69.9737,69.983,69.9644,69.9644,42179.0
2023-02-21 12:00:00,75.25,75.26,75.23,75.26,112511.0,69.9737,69.983,69.9551,69.983,112511.0
2023-02-21 12:30:00,75.26,75.27,75.24,75.25,99949.0,69.983,69.9923,69.9644,69.9737,99949.0
2023-02-21 13:00:00,75.25,75.25,75.2,75.2,94271.0,69.9737,69.9737,69.9272,69.9272,94271.0
2023-02-21 13:30:00,75.21,75.21,75.17,75.17,181060.0,69.9365,69.9365,69.8993,69.8993,181060.0
2023-02-21 14:00:00,75.18,75.19,75.17,75.19,134542.0,69.9086,69.9179,69.8993,69.9179,134542.0
2023-02-21 14:30:00,75.19,75.2,75.18,75.19,253820.0,69.9179,69.9272,69.9086,69.9179,253820.0
2023-02-21 15:00:00,75.18,75.2,75.18,75.19,116190.0,69.9086,69.9272,69.9086,69.9179,116190.0
2023-02-21 15:30:00,75.19,75.2,75.18,75.18,188878.0,69.9179,69.9272,69.9086,69.9086,188878.0
2023-02-22 09:30:00,75.23,75.28,75.22,75.27,95706.0,69.9551,70.0016,69.9458,69.9923,95706.0
2023-02-22 10:00:00,75.27,75.28,75.24,75.27,58028.0,69.9923,70.0016,69.9644,69.9923,58028.0
2023-02-22 10:30:00,75.27,75.29,75.25,75.29,190553.0,69.9923,70.0109,69.9737,70.0109,190553.0
2023-02-22 11:00:00,75.29,75.29,75.27,75.27,248188.0,70.0109,70.0109,69.9923,69.9923,248188.0
2023-02-22 11:30:00,75.28,75.28,75.26,75.28,122998.0,70.0016,70.0016,69.983,70.0016,122998.0
2023-02-22 12:00:00,75.28,75.28,75.27,75.28,106442.0,70.0016,70.0016,69.9923,70.0016,106442.0
2023-02-22 12:30:00,75.28,75.29,75.27,75.28,373278.0,70.0016,70.0109,69.9923,70.0016,373278.0
2023-02-22 13:00:00,75.28,75.3,75.28,75.29,248768.0,70.0016,70.0202,70.0016,70.0109,248768.0
2023-02-22 13:30:00,75.3,75.32,75.27,75.31,327405.0,70.0202,70.0388,69.9923,70.0295,327405.0
2023-02-22 14:00:00,75.3,75.32,75.21,75.25,548782.0,70.0202,70.0388,69.9365,69.9737,548782.0
2023-02-22 14:30:00,75.24,75.25,75.22,75.22,236087.0,69.9644,69.9737,69.9458,69.9458,236087.0
2023-02-22 15:00:00,75.22,75.23,75.21,75.22,272746.0,69.9458,69.9551,69.9365,69.9458,272746.0
2023-02-22 15:30:00,75.22,75.22,75.21,75.22,370403.0,69.9458,69.9458,69.9365,69.9458,370403.0
2023-02-23 09:30:00,75.23,75.27,75.19,75.27,277135.0,69.9551,69.9923,69.9179,69.9923,277135.0
2023-02-23 10:00:00,75.27,75.27,75.24,75.25,331999.0,69.9923,69.9923,69.9644,69.9737,331999.0
2023-02-23 10:30:00,75.26,75.26,75.23,75.24,174257.0,69.983,69.983,69.9551,69.9644,174257.0
2023-02-23 11:00:00,75.25,75.27,75.24,75.27,92224.0,69.9737,69.9923,69.9644,69.9923,92224.0
2023-02-23 11:30:00,75.27,75.29,75.24,75.26,823823.0,69.9923,70.0109,69.9644,69.983,823823.0
2023-02-23 12:00:00,75.26,75.26,75.24,75.24,148666.0,69.983,69.983,69.9644,69.9644,148666.0
2023-02-23 12:30:00,75.24,75.26,75.24,75.25,102920.0,69.9644,69.983,69.9644,69.9737,102920.0
2023-02-23 13:00:00,75.24,75.26,75.22,75.25,237776.0,69.9644,69.983,69.9458,69.9737,237776.0
2023-02-23 13:30:00,75.24,75.29,75.24,75.28,266909.0,69.9644,70.0109,69.9644,70.0016,266909.0
2023-02-23 14:00:00,75.29,75.3,75.28,75.28,184830.0,70.0109,70.0202,70.0016,70.0016,184830.0
2023-02-23 14:30:00,75.28,75.3,75.27,75.28,237143.0,70.0016,70.0202,69.9923,70.0016,237143.0
2023-02-23 15:00:00,75.28,75.28,75.26,75.28,218253.0,70.0016,70.0016,69.983,70.0016,218253.0
2023-02-23 15:30:00,75.28,75.29,75.27,75.27,247185.0,70.0016,70.0109,69.9923,69.9923,247185.0
2023-02-24 09:30:00,75.11,75.11,75.03,75.09,236738.0,69.8435,69.8435,69.7692,69.8249,236738.0
2023-02-24 10:00:00,75.08,75.11,75.06,75.09,81811.0,69.8156,69.8435,69.797,69.8249,81811.0
2023-02-24 10:30:00,75.09,75.1,75.06,75.07,59154.0,69.8249,69.8342,69.797,69.8063,59154.0
2023-02-24 11:00:00,75.06,75.07,75.05,75.06,183952.0,69.797,69.8063,69.7878,69.797,183952.0
2023-02-24 11:30:00,75.06,75.07,75.05,75.05,153141.0,69.797,69.8063,69.7878,69.7878,153141.0
2023-02-24 12:00:00,75.06,75.06,75.02,75.03,161962.0,69.797,69.797,69.7599,69.7692,161962.0
2023-02-24 12:30:00,75.03,75.05,75.02,75.02,176898.0,69.7692,69.7878,69.7599,69.7599,176898.0
2023-02-24 13:00:00,75.03,75.07,75.02,75.07,156040.0,69.7692,69.8063,69.7599,69.8063,156040.0
2023-02-24 13:30:00,75.06,75.07,75.05,75.06,164994.0,69.797,69.8063,69.7878,69.797,164994.0
2023-02-24 14:00:00,75.06,75.08,75.05,75.08,209298.0,69.797,69.8156,69.7878,69.8156,209298.0
2023-02-24 14:30:00,75.08,75.09,75.07,75.09,205171.0,69.8156,69.8249,69.8063,69.8249,205171.0
2023-02-24 15:00:00,75.09,75.1,75.08,75.09,287584.0,69.8249,69.8342,69.8156,69.8249,287584.0
2023-02-24 15:30:00,75.1,75.1,75.06,75.06,778005.0,69.8342,69.8342,69.797,69.797,778005.0
2023-02-27 09:30:00,75.12,75.17,75.12,75.17,105134.0,69.8528,69.8993,69.8528,69.8993,105134.0
2023-02-27 10:00:00,75.17,75.17,75.12,75.14,87634.0,69.8993,69.8993,69.8528,69.8714,87634.0
2023-02-27 10:30:00,75.13,75.14,75.11,75.13,88763.0,69.8621,69.8714,69.8435,69.8621,88763.0
2023-02-27 11:00:00,75.13,75.14,75.11,75.11,71548.0,69.8621,69.8714,69.8435,69.8435,71548.0
2023-02-27 11:30:00,75.12,75.14,75.1,75.13,67219.0,69.8528,69.8714,69.8342,69.8621,67219.0
2023-02-27 12:00:00,75.14,75.14,75.11,75.12,1650345.0,69.8714,69.8714,69.8435,69.8528,1650345.0
2023-02-27 12:30:00,75.12,75.14,75.11,75.14,1478676.0,69.8528,69.8714,69.8435,69.8714,1478676.0
2023-02-27 13:00:00,75.14,75.15,75.13,75.14,131935.0,69.8714,69.8807,69.8621,69.8714,131935.0
2023-02-27 13:30:00,75.15,75.15,75.14,75.14,148803.0,69.8807,69.8807,69.8714,69.8714,148803.0
2023-02-27 14:00:00,75.15,75.15,75.14,75.15,203325.0,69.8807,69.8807,69.8714,69.8807,203325.0
2023-02-27 14:30:00,75.15,75.16,75.14,75.15,184110.0,69.8807,69.89,69.8714,69.8807,184110.0
2023-02-27 15:00:00,75.16,75.16,75.14,75.16,154793.0,69.89,69.89,69.8714,69.89,154793.0
2023-02-27 15:30:00,75.16,75.16,75.15,75.15,166510.0,69.89,69.89,69.8807,69.8807,166510.0
2023-02-28 09:30:00,75.08,75.09,75.04,75.06,115661.0,69.8156,69.8249,69.7785,69.797,115661.0
2023-02-28 10:00:00,75.07,75.14,75.07,75.13,133828.0,69.8063,69.8714,69.8063,69.8621,133828.0
2023-02-28 10:30:00,75.14,75.14,75.11,75.12,221162.0,69.8714,69.8714,69.8435,69.8528,221162.0
2023-02-28 11:00:00,75.12,75.16,75.11,75.15,121037.0,69.8528,69.89,69.8435,69.8807,121037.0
2023-02-28 11:30:00,75.15,75.16,75.13,75.14,156857.0,69.8807,69.89,69.8621,69.8714,156857.0
2023-02-28 12:00:00,75.14,75.15,75.13,75.15,84481.0,69.8714,69.8807,69.8621,69.8807,84481.0
2023-02-28 12:30:00,75.15,75.16,75.14,75.16,78111.0,69.8807,69.89,69.8714,69.89,78111.0
2023-02-28 13:00:00,75.15,75.16,75.13,75.14,68668.0,69.8807,69.89,69.8621,69.8714,68668.0
2023-02-28 13:30:00,75.14,75.14,75.12,75.14,87135.0,69.8714,69.8714,69.8528,69.8714,87135.0
2023-02-28 14:00:00,75.13,75.16,75.13,75.15,131599.0,69.8621,69.89,69.8621,69.8807,131599.0
2023-02-28 14:30:00,75.15,75.17,75.14,75.15,153584.0,69.8807,69.8993,69.8714,69.8807,153584.0
2023-02-28 15:00:00,75.16,75.16,75.13,75.15,337363.0,69.89,69.89,69.8621,69.8807,337363.0
2023-02-28 15:30:00,75.15,75.17,75.14,75.16,686879.0,69.8807,69.8993,69.8714,69.89,686879.0
2023-03-01 09:30:00,74.93,74.95,74.9,74.93,110721.0,69.7861,69.8047,69.7582,69.7861,110721.0
2023-03-01 10:00:00,74.96,74.97,74.82,74.85,150645.0,69.814,69.8234,69.6836,69.7116,150645.0
2023-03-01 10:30:00,74.85,74.89,74.84,74.89,81007.0,69.7116,69.7488,69.7023,69.7488,81007.0
2023-03-01 11:00:00,74.88,74.89,74.86,74.88,80493.0,69.7395,69.7488,69.7209,69.7395,80493.0
2023-03-01 11:30:00,74.88,74.89,74.86,74.89,62592.0,69.7395,69.7488,69.7209,69.7488,62592.0
2023-03-01 12:00:00,74.89,74.9,74.86,74.87,65612.0,69.7488,69.7582,69.7209,69.7302,65612.0
2023-03-01 12:30:00,74.87,74.87,74.84,74.84,91540.0,69.7302,69.7302,69.7023,69.7023,91540.0
2023-03-01 13:00:00,74.84,74.85,74.83,74.84,72132.0,69.7023,69.7116,69.693,69.7023,72132.0
2023-03-01 13:30:00,74.84,74.84,74.82,74.84,134044.0,69.7023,69.7023,69.6836,69.7023,134044.0
2023-03-01 14:00:00,74.84,74.84,74.82,74.84,153947.0,69.7023,69.7023,69.6836,69.7023,153947.0
2023-03-01 14:30:00,74.84,74.85,74.83,74.83,166710.0,69.7023,69.7116,69.693,69.693,166710.0
2023-03-01 15:00:00,74.84,74.85,74.83,74.83,220349.0,69.7023,69.7116,69.693,69.693,220349.0
2023-03-01 15:30:00,74.84,74.84,74.82,74.84,158868.0,69.7023,69.7023,69.6836,69.7023,158868.0
2023-03-02 09:30:00,74.76,74.78,74.75,74.77,149915.0,69.6278,69.6464,69.6185,69.6371,149915.0
2023-03-02 10:00:00,74.77,74.79,74.75,74.76,129038.0,69.6371,69.6557,69.6185,69.6278,129038.0
2023-03-02 10:30:00,74.76,74.78,74.75,74.78,149767.0,69.6278,69.6464,69.6185,69.6464,149767.0
2023-03-02 11:00:00,74.78,74.8,74.77,74.78,595850.0,69.6464,69.665,69.6371,69.6464,595850.0
2023-03-02 11:30:00,74.78,74.78,74.77,74.78,412121.0,69.6464,69.6464,69.6371,69.6464,412121.0
2023-03-02 12:00:00,74.77,74.79,74.76,74.78,116522.0,69.6371,69.6557,69.6278,69.6464,116522.0
2023-03-02 12:30:00,74.78,74.8,74.77,74.79,82229.0,69.6464,69.665,69.6371,69.6557,82229.0
2023-03-02 13:00:00,74.79,74.8,74.78,74.8,89752.0,69.6557,69.665,69.6464,69.665,89752.0
2023-03-02 13:30:00,74.8,74.82,74.79,74.82,342973.0,69.665,69.6836,69.6557,69.6836,342973.0
2023-03-02 14:00:00,74.81,74.83,74.8,74.81,210893.0,69.6743,69.693,69.665,69.6743,210893.0
2023-03-02 14:30:00,74.82,74.82,74.8,74.8,187153.0,69.6836,69.6836,69.665,69.665,187153.0
2023-03-02 15:00:00,74.81,74.82,74.8,74.82,203236.0,69.6743,69.6836,69.665,69.6836,203236.0
2023-03-02 15:30:00,74.82,74.86,74.81,74.85,234870.0,69.6836,69.7209,69.6743,69.7116,234870.0
2023-03-03 09:30:00,74.94,74.96,74.92,74.92,112060.0,69.7954,69.814,69.7768,69.7768,112060.0
2023-03-03 10:00:00,74.93,74.94,74.84,74.89,267959.0,69.7861,69.7954,69.7023,69.7488,267959.0
2023-03-03 10:30:00,74.89,74.89,74.83,74.84,64737.0,69.7488,69.7488,69.693,69.7023,64737.0
2023-03-03 11:00:00,74.85,74.87,74.83,74.87,113338.0,69.7116,69.7302,69.693,69.7302,113338.0
2023-03-03 11:30:00,74.87,74.91,74.87,74.91,81696.0,69.7302,69.7675,69.7302,69.7675,81696.0
2023-03-03 12:00:00,74.91,74.91,74.89,74.91,92096.0,69.7675,69.7675,69.7488,69.7675,92096.0
2023-03-03 12:30:00,74.91,74.93,74.91,74.92,98277.0,69.7675,69.7861,69.7675,69.7768,98277.0
2023-03-03 13:00:00,74.92,74.94,74.92,74.94,238154.0,69.7768,69.7954,69.7768,69.7954,238154.0
2023-03-03 13:30:00,74.94,74.94,74.93,74.94,133907.0,69.7954,69.7954,69.7861,69.7954,133907.0
2023-03-03 14:00:00,74.94,74.94,74.91,74.92,150149.0,69.7954,69.7954,69.7675,69.7768,150149.0
2023-03-03 14:30:00,74.92,74.94,74.91,74.94,208681.0,69.7768,69.7954,69.7675,69.7954,208681.0
2023-03-03 15:00:00,74.94,74.94,74.92,74.92,177704.0,69.7954,69.7954,69.7768,69.7768,177704.0
2023-03-03 15:30:00,74.93,74.94,74.92,74.94,230668.0,69.7861,69.7954,69.7768,69.7954,230668.0
2023-03-06 09:30:00,75.01,75.01,74.95,74.95,100496.0,69.8606,69.8606,69.8047,69.8047,100496.0
2023-03-06 10:00:00,74.96,74.97,74.94,74.96,68915.0,69.814,69.8234,69.7954,69.814,68915.0
2023-03-06 10:30:00,74.95,74.97,74.93,74.94,91348.0,69.8047,69.8234,69.7861,69.7954,91348.0
2023-03-06 11:00:00,74.94,74.95,74.92,74.93,90023.0,69.7954,69.8047,69.7768,69.7861,90023.0
2023-03-06 11:30:00,74.92,74.94,74.92,74.92,177506.0,69.7768,69.7954,69.7768,69.7768,177506.0
2023-03-06 12:00:00,74.93,74.94,74.92,74.92,828068.0,69.7861,69.7954,69.7768,69.7768,828068.0
2023-03-06 12:30:00,74.92,74.94,74.92,74.94,99008.0,69.7768,69.7954,69.7768,69.7954,99008.0
2023-03-06 13:00:00,74.93,74.94,74.91,74.93,141442.0,69.7861,69.7954,69.7675,69.7861,141442.0
2023-03-06 13:30:00,74.92,74.93,74.89,74.89,159492.0,69.7768,69.7861,69.7488,69.7488,159492.0
2023-03-06 14:00:00,74.89,74.9,74.89,74.9,127848.0,69.7488,69.7582,69.7488,69.7582,127848.0
2023-03-06 14:30:00,74.89,74.9,74.88,74.9,227590.0,69.7488,69.7582,69.7395,69.7582,227590.0
2023-03-06 15:00:00,74.9,74.91,74.89,74.91,191389.0,69.7582,69.7675,69.7488,69.7675,191389.0
2023-03-06 15:30:00,74.91,74.91,74.89,74.91,225206.0,69.7675,69.7675,69.7488,69.7675,225206.0
2023-03-07 09:30:00,74.94,74.99,74.93,74.94,97328.0,69.7954,69.842,69.7861,69.7954,97328.0
2023-03-07 10:00:00,74.94,74.94,74.76,74.82,161129.0,69.7954,69.7954,69.6278,69.6836,161129.0
2023-03-07 10:30:00,74.83,74.87,74.79,74.81,118993.0,69.693,69.7302,69.6557,69.6743,118993.0
2023-03-07 11:00:00,74.81,74.84,74.8,74.82,208002.0,69.6743,69.7023,69.665,69.6836,208002.0
2023-03-07 11:30:00,74.83,74.84,74.81,74.82,146029.0,69.693,69.7023,69.6743,69.6836,146029.0
2023-03-07 12:00:00,74.81,74.85,74.8,74.83,231502.0,69.6743,69.7116,69.665,69.693,231502.0
2023-03-07 12:30:00,74.83,74.84,74.81,74.82,1601173.0,69.693,69.7023,69.6743,69.6836,1601173.0
2023-03-07 13:00:00,74.82,74.84,74.77,74.78,116964.0,69.6836,69.7023,69.6371,69.6464,116964.0
2023-03-07 13:30:00,74.78,74.79,74.75,74.77,227272.0,69.6464,69.6557,69.6185,69.6371,227272.0
2023-03-07 14:00:00,74.76,74.77,74.76,74.77,299580.0,69.6278,69.6371,69.6278,69.6371,299580.0
2023-03-07 14:30:00,74.77,74.77,74.72,74.73,246524.0,69.6371,69.6371,69.5905,69.5998,246524.0
2023-03-07 15:00:00,74.73,74.75,74.73,74.73,318716.0,69.5998,69.6185,69.5998,69.5998,318716.0
2023-03-07 15:30:00,74.74,74.74,74.72,74.73,329269.0,69.6091,69.6091,69.5905,69.5998,329269.0
2023-03-08 09:30:00,74.75,74.84,74.75,74.8,265394.0,69.6185,69.7023,69.6185,69.665,265394.0
2023-03-08 10:00:00,74.79,74.82,74.71,74.79,190972.0,69.6557,69.6836,69.5812,69.6557,190972.0
2023-03-08 10:30:00,74.79,74.83,74.75,74.78,180459.0,69.6557,69.693,69.6185,69.6464,180459.0
2023-03-08 11:00:00,74.78,74.8,74.72,74.72,72915.0,69.6464,69.665,69.5905,69.5905,72915.0
2023-03-08 11:30:00,74.71,74.72,74.68,74.69,129188.0,69.5812,69.5905,69.5533,69.5626,129188.0
2023-03-08 12:00:00,74.69,74.69,74.66,74.68,144132.0,69.5626,69.5626,69.5346,69.5533,144132.0
2023-03-08 12:30:00,74.67,74.7,74.65,74.66,84075.0,69.5439,69.5719,69.5253,69.5346,84075.0
2023-03-08 13:00:00,74.66,74.68,74.63,74.64,164265.0,69.5346,69.5533,69.5067,69.516,164265.0
2023-03-08 13:30:00,74.64,74.65,74.63,74.64,173668.0,69.516,69.5253,69.5067,69.516,173668.0
2023-03-08 14:00:00,74.63,74.66,74.63,74.66,182668.0,69.5067,69.5346,69.5067,69.5346,182668.0
2023-03-08 14:30:00,74.65,74.67,74.64,74.65,215209.0,69.5253,69.5439,69.516,69.5253,215209.0
2023-03-08 15:00:00,74.65,74.65,74.64,74.65,181698.0,69.5253,69.5253,69.516,69.5253,181698.0
2023-03-08 15:30:00,74.65,74.67,74.64,74.66,199835.0,69.5253,69.5439,69.516,69.5346,199835.0
2023-03-09 09:30:00,74.76,74.84,74.76,74.83,164057.0,69.6278,69.7023,69.6278,69.693,164057.0
2023-03-09 10:00:00,74.83,74.84,74.8,74.81,98871.0,69.693,69.7023,69.665,69.6743,98871.0
2023-03-09 10:30:00,74.81,74.82,74.79,74.8,133922.0,69.6743,69.6836,69.6557,69.665,133922.0
2023-03-09 11:00:00,74.79,74.81,74.78,74.81,85812.0,69.6557,69.6743,69.6464,69.6743,85812.0
2023-03-09 11:30:00,74.81,74.83,74.8,74.8,129196.0,69.6743,69.693,69.665,69.665,129196.0
2023-03-09 12:00:00,74.8,74.82,74.79,74.81,76454.0,69.665,69.6836,69.6557,69.6743,76454.0
2023-03-09 12:30:00,74.81,74.84,74.8,74.84,225960.0,69.6743,69.7023,69.665,69.7023,225960.0
2023-03-09 13:00:00,74.83,74.87,74.82,74.87,110569.0,69.693,69.7302,69.6836,69.7302,110569.0
2023-03-09 13:30:00,74.86,74.92,74.86,74.91,149827.0,69.7209,69.7768,69.7209,69.7675,149827.0
2023-03-09 14:00:00,74.91,74.97,74.91,74.91,211920.0,69.7675,69.8234,69.7675,69.7675,211920.0
2023-03-09 14:30:00,74.91,74.92,74.88,74.92,222387.0,69.7675,69.7768,69.7395,69.7768,222387.0
2023-03-09 15:00:00,74.92,74.94,74.91,74.92,290347.0,69.7768,69.7954,69.7675,69.7768,290347.0
2023-03-09 15:30:00,74.92,74.94,74.91,74.93,513565.0,69.7768,69.7954,69.7675,69.7861,513565.0
2023-03-10 09:30:00,75.3,75.46,75.3,75.37,263643.0,70.1307,70.2797,70.1307,70.1959,263643.0
2023-03-10 10:00:00,75.38,75.44,75.36,75.41,172314.0,70.2052,70.2611,70.1866,70.2331,172314.0
2023-03-10 10:30:00,75.41,75.44,75.4,75.44,105665.0,70.2331,70.2611,70.2238,70.2611,105665.0
2023-03-10 11:00:00,75.44,75.45,75.25,75.25,176283.0,70.2611,70.2704,70.0841,70.0841,176283.0
2023-03-10 11:30:00,75.26,75.31,75.22,75.25,91718.0,70.0934,70.14,70.0562,70.0841,91718.0
2023-03-10 12:00:00,75.25,75.35,75.24,75.35,109332.0,70.0841,70.1773,70.0748,70.1773,109332.0
2023-03-10 12:30:00,75.36,75.39,75.31,75.38,101741.0,70.1866,70.2145,70.14,70.2052,101741.0
2023-03-10 13:00:00,75.38,75.39,75.35,75.38,289582.0,70.2052,70.2145,70.1773,70.2052,289582.0
2023-03-10 13:30:00,75.38,75.41,75.37,75.37,263052.0,70.2052,70.2331,70.1959,70.1959,263052.0
2023-03-10 14:00:00,75.38,75.4,75.36,75.38,193927.0,70.2052,70.2238,70.1866,70.2052,193927.0
2023-03-10 14:30:00,75.38,75.4,75.36,75.39,314148.0,70.2052,70.2238,70.1866,70.2145,314148.0
2023-03-10 15:00:00,75.39,75.4,75.35,75.36,315095.0,70.2145,70.2238,70.1773,70.1866,315095.0
2023-03-10 15:30:00,75.36,75.41,75.35,75.41,581475.0,70.1866,70.2331,70.1773,70.2331,581475.0
2023-03-13 09:30:00,75.97,76.17,75.89,76.03,380112.0,70.7547,70.941,70.6802,70.8106,380112.0
2023-03-13 10:00:00,76.04,76.19,76.03,76.07,291743.0,70.8199,70.9596,70.8106,70.8478,291743.0
2023-03-13 10:30:00,76.09,76.28,76.07,76.27,274377.0,70.8665,71.0434,70.8478,71.0341,274377.0
2023-03-13 11:00:00,76.25,76.25,76.11,76.17,267426.0,71.0155,71.0155,70.8851,70.941,267426.0
2023-03-13 11:30:00,76.17,76.17,75.84,75.92,330824.0,70.941,70.941,70.6336,70.7081,330824.0
2023-03-13 12:00:00,75.91,76.03,75.9,75.98,683975.0,70.6988,70.8106,70.6895,70.764,683975.0
2023-03-13 12:30:00,75.98,76.0,75.94,75.98,117640.0,70.764,70.7826,70.7268,70.764,117640.0
2023-03-13 13:00:00,75.98,76.05,75.96,76.02,83606.0,70.764,70.8292,70.7454,70.8013,83606.0
2023-03-13 13:30:00,76.02,76.03,75.96,75.96,149247.0,70.8013,70.8106,70.7454,70.7454,149247.0
2023-03-13 14:00:00,75.97,75.98,75.93,75.97,137759.0,70.7547,70.764,70.7174,70.7547,137759.0
2023-03-13 14:30:00,75.98,76.04,75.96,76.04,160603.0,70.764,70.8199,70.7454,70.8199,160603.0
2023-03-13 15:00:00,76.04,76.04,75.91,75.98,599737.0,70.8199,70.8199,70.6988,70.764,599737.0
2023-03-13 15:30:00,75.98,76.01,75.95,76.01,424939.0,70.764,70.792,70.7361,70.792,424939.0
2023-03-14 09:30:00,75.83,75.88,75.57,75.61,228982.0,70.6243,70.6709,70.3822,70.4194,228982.0
2023-03-14 10:00:00,75.61,75.71,75.61,75.62,386463.0,70.4194,70.5125,70.4194,70.4287,386463.0
2023-03-14 10:30:00,75.63,75.69,75.63,75.67,322517.0,70.438,70.4939,70.438,70.4753,322517.0
2023-03-14 11:00:00,75.68,75.73,75.67,75.7,319123.0,70.4846,70.5312,70.4753,70.5032,319123.0
2023-03-14 11:30:00,75.7,75.72,75.65,75.65,836096.0,70.5032,70.5219,70.4567,70.4567,836096.0
2023-03-14 12:00:00,75.64,75.65,75.57,75.59,523697.0,70.4474,70.4567,70.3822,70.4008,523697.0
2023-03-14 12:30:00,75.58,75.62,75.57,75.6,377491.0,70.3915,70.4287,70.3822,70.4101,377491.0
2023-03-14 13:00:00,75.61,75.71,75.58,75.67,1669719.0,70.4194,70.5125,70.3915,70.4753,1669719.0
2023-03-14 13:30:00,75.66,75.69,75.64,75.67,68573.0,70.466,70.4939,70.4474,70.4753,68573.0
2023-03-14 14:00:00,75.68,75.81,75.66,75.81,341928.0,70.4846,70.6057,70.466,70.6057,341928.0
2023-03-14 14:30:00,75.82,75.87,75.72,75.84,491452.0,70.615,70.6616,70.5219,70.6336,491452.0
2023-03-14 15:00:00,75.84,75.86,75.8,75.81,185701.0,70.6336,70.6523,70.5964,70.6057,185701.0
2023-03-14 15:30:00,75.82,75.83,75.76,75.77,507750.0,70.615,70.6243,70.5591,70.5684,507750.0
2023-03-15 09:30:00,76.21,76.3,76.14,76.25,219220.0,70.9782,71.062,70.913,71.0155,219220.0
2023-03-15 10:00:00,76.26,76.32,76.22,76.3,202797.0,71.0248,71.0807,70.9875,71.062,202797.0
2023-03-15 10:30:00,76.29,76.4,76.23,76.28,175440.0,71.0527,71.1552,70.9969,71.0434,175440.0
2023-03-15 11:00:00,76.3,76.38,76.25,76.36,127408.0,71.062,71.1366,71.0155,71.1179,127408.0
2023-03-15 11:30:00,76.35,76.36,76.23,76.28,101549.0,71.1086,71.1179,70.9969,71.0434,101549.0
2023-03-15 12:00:00,76.28,76.32,76.25,76.31,94285.0,71.0434,71.0807,71.0155,71.0714,94285.0
2023-03-15 12:30:00,76.31,76.31,76.26,76.28,140382.0,71.0714,71.0714,71.0248,71.0434,140382.0
2023-03-15 13:00:00,76.27,76.28,76.12,76.19,243377.0,71.0341,71.0434,70.8944,70.9596,243377.0
2023-03-15 13:30:00,76.2,76.25,76.15,76.19,106979.0,70.9689,71.0155,70.9223,70.9596,106979.0
2023-03-15 14:00:00,76.19,76.22,76.07,76.15,306506.0,70.9596,70.9875,70.8478,70.9223,306506.0
2023-03-15 14:30:00,76.15,76.17,76.0,76.11,451359.0,70.9223,70.941,70.7826,70.8851,451359.0
2023-03-15 15:00:00,76.11,76.25,76.08,76.17,757673.0,70.8851,71.0155,70.8571,70.941,757673.0
2023-03-15 15:30:00,76.17,76.26,76.14,76.23,578240.0,70.941,71.0248,70.913,70.9969,578240.0
2023-03-16 09:30:00,76.23,76.38,76.17,76.18,126021.0,70.9969,71.1366,70.941,70.9503,126021.0
2023-03-16 10:00:00,76.2,76.3,76.17,76.26,115203.0,70.9689,71.062,70.941,71.0248,115203.0
2023-03-16 10:30:00,76.26,76.34,76.1,76.17,400015.0,71.0248,71.0993,70.8758,70.941,400015.0
2023-03-16 11:00:00,76.17,76.19,76.0,76.09,323677.0,70.941,70.9596,70.7826,70.8665,323677.0
2023-03-16 11:30:00,76.08,76.1,75.9,75.96,683475.0,70.8571,70.8758,70.6895,70.7454,683475.0
2023-03-16 12:00:00,75.95,76.03,75.93,75.95,452302.0,70.7361,70.8106,70.7174,70.7361,452302.0
2023-03-16 12:30:00,75.95,76.01,75.88,75.88,158152.0,70.7361,70.792,70.6709,70.6709,158152.0
2023-03-16 13:00:00,75.88,75.98,75.85,75.95,531409.0,70.6709,70.764,70.6429,70.7361,531409.0
2023-03-16 13:30:00,75.95,76.0,75.87,75.93,237762.0,70.7361,70.7826,70.6616,70.7174,237762.0
2023-03-16 14:00:00,75.93,75.95,75.9,75.92,287365.0,70.7174,70.7361,70.6895,70.7081,287365.0
2023-03-16 14:30:00,75.92,76.02,75.91,75.97,240634.0,70.7081,70.8013,70.6988,70.7547,240634.0
2023-03-16 15:00:00,75.97,76.01,75.92,75.98,236862.0,70.7547,70.792,70.7081,70.764,236862.0
2023-03-16 15:30:00,75.98,76.0,75.92,75.92,264480.0,70.764,70.7826,70.7081,70.7081,264480.0
2023-03-17 09:30:00,76.11,76.22,76.11,76.19,218532.0,70.8851,70.9875,70.8851,70.9596,218532.0
2023-03-17 10:00:00,76.24,76.29,76.2,76.29,130929.0,71.0062,71.0527,70.9689,71.0527,130929.0
2023-03-17 10:30:00,76.3,76.37,76.29,76.31,168374.0,71.062,71.1272,71.0527,71.0714,168374.0
2023-03-17 11:00:00,76.33,76.38,76.31,76.37,130590.0,71.09,71.1366,71.0714,71.1272,130590.0
2023-03-17 11:30:00,76.38,76.43,76.37,76.42,217611.0,71.1366,71.1831,71.1272,71.1738,217611.0
2023-03-17 12:00:00,76.42,76.42,76.34,76.35,1027264.0,71.1738,71.1738,71.0993,71.1086,1027264.0
2023-03-17 12:30:00,76.35,76.37,76.32,76.36,155760.0,71.1086,71.1272,71.0807,71.1179,155760.0
2023-03-17 13:00:00,76.36,76.37,76.3,76.31,242319.0,71.1179,71.1272,71.062,71.0714,242319.0
2023-03-17 13:30:00,76.31,76.36,76.29,76.34,175534.0,71.0714,71.1179,71.0527,71.0993,175534.0
2023-03-17 14:00:00,76.35,76.43,76.34,76.42,252136.0,71.1086,71.1831,71.0993,71.1738,252136.0
2023-03-17 14:30:00,76.42,76.48,76.4,76.47,357071.0,71.1738,71.2297,71.1552,71.2204,357071.0
2023-03-17 15:00:00,76.47,76.5,76.41,76.5,533227.0,71.2204,71.2483,71.1645,71.2483,533227.0
2023-03-17 15:30:00,76.5,76.51,76.39,76.39,564925.0,71.2483,71.2576,71.1459,71.1459,564925.0
2023-03-20 09:30:00,76.42,76.46,76.29,76.3,132552.0,71.1738,71.2111,71.0527,71.062,132552.0
2023-03-20 10:00:00,76.31,76.36,76.25,76.31,705311.0,71.0714,71.1179,71.0155,71.0714,705311.0
2023-03-20 10:30:00,76.31,76.35,76.31,76.31,62258.0,71.0714,71.1086,71.0714,71.0714,62258.0
2023-03-20 11:00:00,76.31,76.33,76.24,76.25,59693.0,71.0714,71.09,71.0062,71.0155,59693.0
2023-03-20 11:30:00,76.25,76.25,76.17,76.22,84257.0,71.0155,71.0155,70.941,70.9875,84257.0
2023-03-20 12:00:00,76.22,76.3,76.2,76.28,140951.0,70.9875,71.062,70.9689,71.0434,140951.0
2023-03-20 12:30:00,76.28,76.28,76.24,76.27,159365.0,71.0434,71.0434,71.0062,71.0341,159365.0
2023-03-20 13:00:00,76.28,76.28,76.18,76.19,112264.0,71.0434,71.0434,70.9503,70.9596,112264.0
2023-03-20 13:30:00,76.19,76.21,76.16,76.19,380521.0,70.9596,70.9782,70.9317,70.9596,380521.0
2023-03-20 14:00:00,76.18,76.24,76.16,76.23,176553.0,70.9503,71.0062,70.9317,70.9969,176553.0
2023-03-20 14:30:00,76.23,76.26,76.2,76.26,173759.0,70.9969,71.0248,70.9689,71.0248,173759.0
2023-03-20 15:00:00,76.26,76.27,76.23,76.26,241571.0,71.0248,71.0341,70.9969,71.0248,241571.0
2023-03-20 15:30:00,76.26,76.28,76.22,76.25,239998.0,71.0248,71.0434,70.9875,71.0155,239998.0
2023-03-21 09:30:00,76.0,76.06,75.92,76.02,115189.0,70.7826,70.8385,70.7081,70.8013,115189.0
2023-03-21 10:00:00,76.01,76.1,75.97,76.06,102023.0,70.792,70.8758,70.7547,70.8385,102023.0
2023-03-21 10:30:00,76.06,76.16,76.06,76.15,86497.0,70.8385,70.9317,70.8385,70.9223,86497.0
2023-03-21 11:00:00,76.15,76.17,76.1,76.1,78330.0,70.9223,70.941,70.8758,70.8758,78330.0
2023-03-21 11:30:00,76.09,76.11,76.07,76.09,51304.0,70.8665,70.8851,70.8478,70.8665,51304.0
2023-03-21 12:00:00,76.09,76.14,76.08,76.13,88714.0,70.8665,70.913,70.8571,70.9037,88714.0
2023-03-21 12:30:00,76.12,76.16,76.11,76.12,46663.0,70.8944,70.9317,70.8851,70.8944,46663.0
2023-03-21 13:00:00,76.12,76.15,76.07,76.08,768330.0,70.8944,70.9223,70.8478,70.8571,768330.0
2023-03-21 13:30:00,76.07,76.11,76.07,76.09,39013.0,70.8478,70.8851,70.8478,70.8665,39013.0
2023-03-21 14:00:00,76.1,76.1,76.06,76.06,170570.0,70.8758,70.8758,70.8385,70.8385,170570.0
2023-03-21 14:30:00,76.06,76.07,76.03,76.05,96932.0,70.8385,70.8478,70.8106,70.8292,96932.0
2023-03-21 15:00:00,76.06,76.07,76.03,76.04,186073.0,70.8385,70.8478,70.8106,70.8199,186073.0
2023-03-21 15:30:00,76.05,76.05,76.02,76.03,142300.0,70.8292,70.8292,70.8013,70.8106,142300.0
2023-03-22 09:30:00,75.9,76.01,75.9,75.95,93795.0,70.6895,70.792,70.6895,70.7361,93795.0
2023-03-22 10:00:00,75.94,75.99,75.92,75.98,63156.0,70.7268,70.7733,70.7081,70.764,63156.0
2023-03-22 10:30:00,75.98,76.04,75.98,76.01,61794.0,70.764,70.8199,70.764,70.792,61794.0
2023-03-22 11:00:00,76.01,76.03,75.99,76.0,68196.0,70.792,70.8106,70.7733,70.7826,68196.0
2023-03-22 11:30:00,76.0,76.06,75.99,76.05,61407.0,70.7826,70.8385,70.7733,70.8292,61407.0
2023-03-22 12:00:00,76.04,76.07,76.01,76.04,182735.0,70.8199,70.8478,70.792,70.8199,182735.0
2023-03-22 12:30:00,76.05,76.11,76.02,76.09,45588.0,70.8292,70.8851,70.8013,70.8665,45588.0
2023-03-22 13:00:00,76.09,76.11,76.05,76.11,53649.0,70.8665,70.8851,70.8292,70.8851,53649.0
2023-03-22 13:30:00,76.11,76.16,76.11,76.13,123770.0,70.8851,70.9317,70.8851,70.9037,123770.0
2023-03-22 14:00:00,76.14,76.38,76.02,76.34,347630.0,70.913,71.1366,70.8013,71.0993,347630.0
2023-03-22 14:30:00,76.33,76.55,76.26,76.42,286221.0,71.09,71.2949,71.0248,71.1738,286221.0
2023-03-22 15:00:00,76.42,76.45,76.36,76.43,367154.0,71.1738,71.2017,71.1179,71.1831,367154.0
2023-03-22 15:30:00,76.42,76.51,76.38,76.48,503325.0,71.1738,71.2576,71.1366,71.2297,503325.0
2023-03-23 09:30:00,76.45,76.54,76.45,76.53,86438.0,71.2017,71.2856,71.2017,71.2763,86438.0
2023-03-23 10:00:00,76.54,76.55,76.5,76.55,77508.0,71.2856,71.2949,71.2483,71.2949,77508.0
2023-03-23 10:30:00,76.56,76.63,76.55,76.61,63727.0,71.3042,71.3694,71.2949,71.3508,63727.0
2023-03-23 11:00:00,76.61,76.62,76.57,76.59,98579.0,71.3508,71.3601,71.3135,71.3321,98579.0
2023-03-23 11:30:00,76.59,76.62,76.58,76.59,83637.0,71.3321,71.3601,71.3228,71.3321,83637.0
2023-03-23 12:00:00,76.59,76.69,76.59,76.65,62170.0,71.3321,71.4253,71.3321,71.388,62170.0
2023-03-23 12:30:00,76.64,76.67,76.6,76.62,74099.0,71.3787,71.4066,71.3415,71.3601,74099.0
2023-03-23 13:00:00,76.62,76.64,76.57,76.57,81218.0,71.3601,71.3787,71.3135,71.3135,81218.0
2023-03-23 13:30:00,76.59,76.61,76.57,76.61,121652.0,71.3321,71.3508,71.3135,71.3508,121652.0
2023-03-23 14:00:00,76.6,76.68,76.6,76.67,175629.0,71.3415,71.416,71.3415,71.4066,175629.0
2023-03-23 14:30:00,76.68,76.73,76.65,76.71,214334.0,71.416,71.4625,71.388,71.4439,214334.0
2023-03-23 15:00:00,76.7,76.78,76.64,76.75,211116.0,71.4346,71.5091,71.3787,71.4812,211116.0
2023-03-23 15:30:00,76.75,76.78,76.7,76.72,218386.0,71.4812,71.5091,71.4346,71.4532,218386.0
2023-03-24 09:30:00,76.9,76.99,76.79,76.8,167239.0,71.6209,71.7047,71.5184,71.5277,167239.0
2023-03-24 10:00:00,76.8,76.86,76.75,76.85,143512.0,71.5277,71.5836,71.4812,71.5743,143512.0
2023-03-24 10:30:00,76.84,76.88,76.78,76.81,92957.0,71.565,71.6022,71.5091,71.537,92957.0
2023-03-24 11:00:00,76.82,76.88,76.81,76.84,69578.0,71.5463,71.6022,71.537,71.565,69578.0
2023-03-24 11:30:00,76.84,76.87,76.76,76.77,473233.0,71.565,71.5929,71.4905,71.4998,473233.0
2023-03-24 12:00:00,76.76,76.83,76.74,76.78,104734.0,71.4905,71.5557,71.4718,71.5091,104734.0
2023-03-24 12:30:00,76.78,76.81,76.76,76.8,105551.0,71.5091,71.537,71.4905,71.5277,105551.0
2023-03-24 13:00:00,76.8,76.81,76.77,76.78,107980.0,71.5277,71.537,71.4998,71.5091,107980.0
2023-03-24 13:30:00,76.77,76.82,76.76,76.79,166502.0,71.4998,71.5463,71.4905,71.5184,166502.0
2023-03-24 14:00:00,76.79,76.8,76.74,76.77,181144.0,71.5184,71.5277,71.4718,71.4998,181144.0
2023-03-24 14:30:00,76.77,76.79,76.75,76.77,157205.0,71.4998,71.5184,71.4812,71.4998,157205.0
2023-03-24 15:00:00,76.76,76.8,76.75,76.77,159196.0,71.4905,71.5277,71.4812,71.4998,159196.0
2023-03-24 15:30:00,76.77,76.79,76.76,76.77,191124.0,71.4998,71.5184,71.4905,71.4998,191124.0
2023-03-27 09:30:00,76.38,76.5,76.38,76.48,213192.0,71.1366,71.2483,71.1366,71.2297,213192.0
2023-03-27 10:00:00,76.48,76.5,76.43,76.5,98200.0,71.2297,71.2483,71.1831,71.2483,98200.0
2023-03-27 10:30:00,76.49,76.53,76.49,76.52,68604.0,71.239,71.2763,71.239,71.2669,68604.0
2023-03-27 11:00:00,76.51,76.53,76.48,76.49,68367.0,71.2576,71.2763,71.2297,71.239,68367.0
2023-03-27 11:30:00,76.48,76.5,76.47,76.48,74314.0,71.2297,71.2483,71.2204,71.2297,74314.0
2023-03-27 12:00:00,76.48,76.49,76.44,76.44,59269.0,71.2297,71.239,71.1924,71.1924,59269.0
2023-03-27 12:30:00,76.44,76.46,76.43,76.44,71046.0,71.1924,71.2111,71.1831,71.1924,71046.0
2023-03-27 13:00:00,76.44,76.46,76.38,76.41,125318.0,71.1924,71.2111,71.1366,71.1645,125318.0
2023-03-27 13:30:00,76.41,76.42,76.38,76.39,123015.0,71.1645,71.1738,71.1366,71.1459,123015.0
2023-03-27 14:00:00,76.4,76.4,76.34,76.35,168422.0,71.1552,71.1552,71.0993,71.1086,168422.0
2023-03-27 14:30:00,76.35,76.38,76.34,76.38,118269.0,71.1086,71.1366,71.0993,71.1366,118269.0
2023-03-27 15:00:00,76.38,76.39,76.36,76.37,162277.0,71.1366,71.1459,71.1179,71.1272,162277.0
2023-03-27 15:30:00,76.36,76.37,76.33,76.35,174628.0,71.1179,71.1272,71.09,71.1086,174628.0
2023-03-28 09:30:00,76.24,76.3,76.23,76.3,94314.0,71.0062,71.062,70.9969,71.062,94314.0
2023-03-28 10:00:00,76.29,76.29,76.22,76.23,75701.0,71.0527,71.0527,70.9875,70.9969,75701.0
2023-03-28 10:30:00,76.23,76.27,76.22,76.25,103069.0,70.9969,71.0341,70.9875,71.0155,103069.0
2023-03-28 11:00:00,76.25,76.27,76.22,76.27,115128.0,71.0155,71.0341,70.9875,71.0341,115128.0
2023-03-28 11:30:00,76.26,76.28,76.25,76.26,96695.0,71.0248,71.0434,71.0155,71.0248,96695.0
2023-03-28 12:00:00,76.25,76.28,76.23,76.23,444254.0,71.0155,71.0434,70.9969,70.9969,444254.0
2023-03-28 12:30:00,76.23,76.24,76.19,76.2,76332.0,70.9969,71.0062,70.9596,70.9689,76332.0
2023-03-28 13:00:00,76.19,76.25,76.19,76.23,78425.0,70.9596,71.0155,70.9596,70.9969,78425.0
2023-03-28 13:30:00,76.23,76.29,76.21,76.29,61587.0,70.9969,71.0527,70.9782,71.0527,61587.0
2023-03-28 14:00:00,76.28,76.29,76.23,76.23,140603.0,71.0434,71.0527,70.9969,70.9969,140603.0
2023-03-28 14:30:00,76.23,76.25,76.21,76.22,151118.0,70.9969,71.0155,70.9782,70.9875,151118.0
2023-03-28 15:00:00,76.21,76.25,76.21,76.25,128479.0,70.9782,71.0155,70.9782,71.0155,128479.0
2023-03-28 15:30:00,76.24,76.27,76.24,76.24,119831.0,71.0062,71.0341,71.0062,71.0062,119831.0
2023-03-29 09:30:00,76.11,76.21,76.08,76.17,86929.0,70.8851,70.9782,70.8571,70.941,86929.0
2023-03-29 10:00:00,76.16,76.2,76.14,76.17,82035.0,70.9317,70.9689,70.913,70.941,82035.0
2023-03-29 10:30:00,76.17,76.26,76.15,76.25,61456.0,70.941,71.0248,70.9223,71.0155,61456.0
2023-03-29 11:00:00,76.25,76.26,76.23,76.24,74861.0,71.0155,71.0248,70.9969,71.0062,74861.0
2023-03-29 11:30:00,76.24,76.26,76.2,76.22,84422.0,71.0062,71.0248,70.9689,70.9875,84422.0
2023-03-29 12:00:00,76.22,76.25,76.21,76.22,74028.0,70.9875,71.0155,70.9782,70.9875,74028.0
2023-03-29 12:30:00,76.22,76.24,76.21,76.24,79324.0,70.9875,71.0062,70.9782,71.0062,79324.0
2023-03-29 13:00:00,76.23,76.25,76.2,76.21,61983.0,70.9969,71.0155,70.9689,70.9782,61983.0
2023-03-29 13:30:00,76.21,76.26,76.21,76.26,59878.0,70.9782,71.0248,70.9782,71.0248,59878.0
2023-03-29 14:00:00,76.25,76.26,76.21,76.24,164080.0,71.0155,71.0248,70.9782,71.0062,164080.0
2023-03-29 14:30:00,76.23,76.24,76.21,76.23,110000.0,70.9969,71.0062,70.9782,70.9969,110000.0
2023-03-29 15:00:00,76.23,76.25,76.21,76.25,137782.0,70.9969,71.0155,70.9782,71.0155,137782.0
2023-03-29 15:30:00,76.25,76.26,76.21,76.24,96348.0,71.0155,71.0248,70.9782,71.0062,96348.0
2023-03-30 09:30:00,76.15,76.25,76.15,76.25,93692.0,70.9223,71.0155,70.9223,71.0155,93692.0
2023-03-30 10:00:00,76.24,76.26,76.21,76.23,63329.0,71.0062,71.0248,70.9782,70.9969,63329.0
2023-03-30 10:30:00,76.23,76.26,76.22,76.25,63257.0,70.9969,71.0248,70.9875,71.0155,63257.0
2023-03-30 11:00:00,76.25,76.26,76.22,76.23,59766.0,71.0155,71.0248,70.9875,70.9969,59766.0
2023-03-30 11:30:00,76.23,76.25,76.22,76.23,59427.0,70.9969,71.0155,70.9875,70.9969,59427.0
2023-03-30 12:00:00,76.23,76.28,76.23,76.26,99672.0,70.9969,71.0434,70.9969,71.0248,99672.0
2023-03-30 12:30:00,76.26,76.28,76.25,76.28,85371.0,71.0248,71.0434,71.0155,71.0434,85371.0
2023-03-30 13:00:00,76.28,76.28,76.25,76.27,49173.0,71.0434,71.0434,71.0155,71.0341,49173.0
2023-03-30 13:30:00,76.26,76.28,76.26,76.26,49464.0,71.0248,71.0434,71.0248,71.0248,49464.0
2023-03-30 14:00:00,76.26,76.29,76.25,76.28,121930.0,71.0248,71.0527,71.0155,71.0434,121930.0
2023-03-30 14:30:00,76.28,76.29,76.26,76.28,81485.0,71.0434,71.0527,71.0248,71.0434,81485.0
2023-03-30 15:00:00,76.28,76.29,76.27,76.28,106828.0,71.0434,71.0527,71.0341,71.0434,106828.0
2023-03-30 15:30:00,76.27,76.28,76.26,76.26,89848.0,71.0341,71.0434,71.0248,71.0248,89848.0
2023-03-31 09:30:00,76.24,76.32,76.24,76.3,124298.0,71.0062,71.0807,71.0062,71.062,124298.0
2023-03-31 10:00:00,76.3,76.33,76.28,76.29,107570.0,71.062,71.09,71.0434,71.0527,107570.0
2023-03-31 10:30:00,76.28,76.3,76.25,76.29,82998.0,71.0434,71.062,71.0155,71.0527,82998.0
2023-03-31 11:00:00,76.28,76.31,76.27,76.31,75466.0,71.0434,71.0714,71.0341,71.0714,75466.0
2023-03-31 11:30:00,76.31,76.34,76.3,76.33,83238.0,71.0714,71.0993,71.062,71.09,83238.0
2023-03-31 12:00:00,76.32,76.35,76.3,76.34,80730.0,71.0807,71.1086,71.062,71.0993,80730.0
2023-03-31 12:30:00,76.34,76.36,76.32,76.36,87648.0,71.0993,71.1179,71.0807,71.1179,87648.0
2023-03-31 13:00:00,76.36,76.36,76.34,76.34,106040.0,71.1179,71.1179,71.0993,71.0993,106040.0
2023-03-31 13:30:00,76.34,76.37,76.34,76.37,196274.0,71.0993,71.1272,71.0993,71.1272,196274.0
2023-03-31 14:00:00,76.37,76.38,76.36,76.38,150636.0,71.1272,71.1366,71.1179,71.1366,150636.0
2023-03-31 14:30:00,76.37,76.42,76.37,76.42,147587.0,71.1272,71.1738,71.1272,71.1738,147587.0
2023-03-31 15:00:00,76.42,76.43,76.4,76.42,140788.0,71.1738,71.1831,71.1552,71.1738,140788.0
2023-03-31 15:30:00,76.42,76.48,76.42,76.48,295563.0,71.1738,71.2297,71.1738,71.2297,295563.0
2023-04-03 09:30:00,76.24,76.33,76.21,76.29,102246.0,71.1346,71.2186,71.1066,71.1812,102246.0
2023-04-03 10:00:00,76.34,76.48,76.34,76.45,132922.0,71.2279,71.3585,71.2279,71.3305,132922.0
2023-04-03 10:30:00,76.45,76.46,76.43,76.45,59019.0,71.3305,71.3399,71.3119,71.3305,59019.0
2023-04-03 11:00:00,76.45,76.5,76.44,76.47,75861.0,71.3305,71.3772,71.3212,71.3492,75861.0
2023-04-03 11:30:00,76.48,76.5,76.44,76.44,101128.0,71.3585,71.3772,71.3212,71.3212,101128.0
2023-04-03 12:00:00,76.45,76.46,76.43,76.45,94116.0,71.3305,71.3399,71.3119,71.3305,94116.0
2023-04-03 12:30:00,76.45,76.46,76.42,76.43,64811.0,71.3305,71.3399,71.3025,71.3119,64811.0
2023-04-03 13:00:00,76.42,76.44,76.42,76.44,69626.0,71.3025,71.3212,71.3025,71.3212,69626.0
2023-04-03 13:30:00,76.44,76.46,76.43,76.44,79268.0,71.3212,71.3399,71.3119,71.3212,79268.0
2023-04-03 14:00:00,76.45,76.48,76.44,76.47,158037.0,71.3305,71.3585,71.3212,71.3492,158037.0
2023-04-03 14:30:00,76.48,76.5,76.47,76.49,140947.0,71.3585,71.3772,71.3492,71.3679,140947.0
2023-04-03 15:00:00,76.49,76.49,76.46,76.48,448148.0,71.3679,71.3679,71.3399,71.3585,448148.0
2023-04-03 15:30:00,76.49,76.5,76.48,76.49,146210.0,71.3679,71.3772,71.3585,71.3679,146210.0
2023-04-04 09:30:00,76.47,76.47,76.42,76.44,118944.0,71.3492,71.3492,71.3025,71.3212,118944.0
2023-04-04 10:00:00,76.45,76.7,76.45,76.67,389675.0,71.3305,71.5638,71.3305,71.5358,389675.0
2023-04-04 10:30:00,76.68,76.7,76.66,76.67,99485.0,71.5451,71.5638,71.5265,71.5358,99485.0
2023-04-04 11:00:00,76.67,76.69,76.65,76.67,85643.0,71.5358,71.5545,71.5171,71.5358,85643.0
2023-04-04 11:30:00,76.68,76.71,76.67,76.7,124650.0,71.5451,71.5731,71.5358,71.5638,124650.0
2023-04-04 12:00:00,76.7,76.72,76.68,76.7,1485223.0,71.5638,71.5824,71.5451,71.5638,1485223.0
2023-04-04 12:30:00,76.71,76.71,76.69,76.7,144787.0,71.5731,71.5731,71.5545,71.5638,144787.0
2023-04-04 13:00:00,76.7,76.7,76.66,76.67,93404.0,71.5638,71.5638,71.5265,71.5358,93404.0
2023-04-04 13:30:00,76.67,76.68,76.65,76.66,120008.0,71.5358,71.5451,71.5171,71.5265,120008.0
2023-04-04 14:00:00,76.66,76.68,76.66,76.66,89864.0,71.5265,71.5451,71.5265,71.5265,89864.0
2023-04-04 14:30:00,76.67,76.71,76.66,76.7,1026089.0,71.5358,71.5731,71.5265,71.5638,1026089.0
2023-04-04 15:00:00,76.71,76.71,76.68,76.69,205142.0,71.5731,71.5731,71.5451,71.5545,205142.0
2023-04-04 15:30:00,76.7,76.7,76.69,76.7,183906.0,71.5638,71.5638,71.5545,71.5638,183906.0
2023-04-05 09:30:00,76.83,76.91,76.82,76.88,261823.0,71.6851,71.7597,71.6758,71.7317,261823.0
2023-04-05 10:00:00,76.92,77.0,76.9,76.9,346622.0,71.7691,71.8437,71.7504,71.7504,346622.0
2023-04-05 10:30:00,76.91,76.94,76.88,76.94,182913.0,71.7597,71.7877,71.7317,71.7877,182913.0
2023-04-05 11:00:00,76.94,76.95,76.91,76.92,94025.0,71.7877,71.797,71.7597,71.7691,94025.0
2023-04-05 11:30:00,76.92,76.93,76.9,76.91,106962.0,71.7691,71.7784,71.7504,71.7597,106962.0
2023-04-05 12:00:00,76.9,76.91,76.89,76.9,212847.0,71.7504,71.7597,71.7411,71.7504,212847.0
2023-04-05 12:30:00,76.89,76.91,76.86,76.87,1890300.0,71.7411,71.7597,71.7131,71.7224,1890300.0
2023-04-05 13:00:00,76.87,76.87,76.82,76.83,166643.0,71.7224,71.7224,71.6758,71.6851,166643.0
2023-04-05 13:30:00,76.83,76.85,76.82,76.84,175503.0,71.6851,71.7037,71.6758,71.6944,175503.0
2023-04-05 14:00:00,76.84,76.85,76.82,76.84,430200.0,71.6944,71.7037,71.6758,71.6944,430200.0
2023-04-05 14:30:00,76.84,76.84,76.83,76.84,115585.0,71.6944,71.6944,71.6851,71.6944,115585.0
2023-04-05 15:00:00,76.84,76.85,76.79,76.79,129430.0,71.6944,71.7037,71.6478,71.6478,129430.0
2023-04-05 15:30:00,76.79,76.81,76.78,76.78,354413.0,71.6478,71.6664,71.6384,71.6384,354413.0
2023-04-06 09:30:00,76.82,76.86,76.8,76.81,154586.0,71.6758,71.7131,71.6571,71.6664,154586.0
2023-04-06 10:00:00,76.81,76.84,76.8,76.81,163231.0,71.6664,71.6944,71.6571,71.6664,163231.0
2023-04-06 10:30:00,76.82,76.86,76.82,76.86,145881.0,71.6758,71.7131,71.6758,71.7131,145881.0
2023-04-06 11:00:00,76.86,76.86,76.81,76.81,140321.0,71.7131,71.7131,71.6664,71.6664,140321.0
2023-04-06 11:30:00,76.81,76.82,76.79,76.82,130810.0,71.6664,71.6758,71.6478,71.6758,130810.0
2023-04-06 12:00:00,76.81,76.82,76.81,76.81,85497.0,71.6664,71.6758,71.6664,71.6664,85497.0
2023-04-06 12:30:00,76.81,76.83,76.81,76.83,293016.0,71.6664,71.6851,71.6664,71.6851,293016.0
2023-04-06 13:00:00,76.83,76.83,76.79,76.8,59007.0,71.6851,71.6851,71.6478,71.6571,59007.0
2023-04-06 13:30:00,76.8,76.8,76.79,76.8,138271.0,71.6571,71.6571,71.6478,71.6571,138271.0
2023-04-06 14:00:00,76.79,76.8,76.75,76.76,171497.0,71.6478,71.6571,71.6104,71.6198,171497.0
2023-04-06 14:30:00,76.75,76.77,76.74,76.76,195873.0,71.6104,71.6291,71.6011,71.6198,195873.0
2023-04-06 15:00:00,76.76,76.76,76.73,76.73,94480.0,71.6198,71.6198,71.5918,71.5918,94480.0
2023-04-06 15:30:00,76.73,76.75,76.73,76.74,213465.0,71.5918,71.6104,71.5918,71.6011,213465.0
2023-04-10 09:30:00,76.47,76.51,76.44,76.45,226162.0,71.3492,71.3865,71.3212,71.3305,226162.0
2023-04-10 10:00:00,76.45,76.46,76.43,76.45,127384.0,71.3305,71.3399,71.3119,71.3305,127384.0
2023-04-10 10:30:00,76.45,76.46,76.44,76.45,139617.0,71.3305,71.3399,71.3212,71.3305,139617.0
2023-04-10 11:00:00,76.45,76.46,76.44,76.46,93061.0,71.3305,71.3399,71.3212,71.3399,93061.0
2023-04-10 11:30:00,76.47,76.47,76.44,76.45,82951.0,71.3492,71.3492,71.3212,71.3305,82951.0
2023-04-10 12:00:00,76.45,76.46,76.44,76.44,110665.0,71.3305,71.3399,71.3212,71.3212,110665.0
2023-04-10 12:30:00,76.45,76.48,76.44,76.47,63004.0,71.3305,71.3585,71.3212,71.3492,63004.0
2023-04-10 13:00:00,76.47,76.49,76.47,76.48,286463.0,71.3492,71.3679,71.3492,71.3585,286463.0
2023-04-10 13:30:00,76.49,76.5,76.47,76.48,95248.0,71.3679,71.3772,71.3492,71.3585,95248.0
2023-04-10 14:00:00,76.47,76.49,76.47,76.48,209557.0,71.3492,71.3679,71.3492,71.3585,209557.0
2023-04-10 14:30:00,76.48,76.48,76.47,76.48,239010.0,71.3585,71.3585,71.3492,71.3585,239010.0
2023-04-10 15:00:00,76.47,76.48,76.47,76.48,87398.0,71.3492,71.3585,71.3492,71.3585,87398.0
2023-04-10 15:30:00,76.48,76.49,76.47,76.48,172252.0,71.3585,71.3679,71.3492,71.3585,172252.0
2023-04-11 09:30:00,76.47,76.5,76.44,76.46,109401.0,71.3492,71.3772,71.3212,71.3399,109401.0
2023-04-11 10:00:00,76.47,76.48,76.45,76.48,188851.0,71.3492,71.3585,71.3305,71.3585,188851.0
2023-04-11 10:30:00,76.48,76.48,76.41,76.42,103357.0,71.3585,71.3585,71.2932,71.3025,103357.0
2023-04-11 11:00:00,76.41,76.42,76.39,76.4,94842.0,71.2932,71.3025,71.2745,71.2839,94842.0
2023-04-11 11:30:00,76.4,76.41,76.38,76.38,96628.0,71.2839,71.2932,71.2652,71.2652,96628.0
2023-04-11 12:00:00,76.39,76.4,76.38,76.39,113472.0,71.2745,71.2839,71.2652,71.2745,113472.0
2023-04-11 12:30:00,76.39,76.39,76.37,76.38,106018.0,71.2745,71.2745,71.2559,71.2652,106018.0
2023-04-11 13:00:00,76.38,76.39,76.37,76.39,404820.0,71.2652,71.2745,71.2559,71.2745,404820.0
2023-04-11 13:30:00,76.39,76.41,76.38,76.41,165683.0,71.2745,71.2932,71.2652,71.2932,165683.0
2023-04-11 14:00:00,76.41,76.42,76.4,76.42,139786.0,71.2932,71.3025,71.2839,71.3025,139786.0
2023-04-11 14:30:00,76.42,76.43,76.41,76.42,135759.0,71.3025,71.3119,71.2932,71.3025,135759.0
2023-04-11 15:00:00,76.42,76.44,76.42,76.44,218103.0,71.3025,71.3212,71.3025,71.3212,218103.0
2023-04-11 15:30:00,76.44,76.45,76.43,76.45,336639.0,71.3212,71.3305,71.3119,71.3305,336639.0
2023-04-12 09:30:00,76.64,76.65,76.56,76.61,217212.0,71.5078,71.5171,71.4332,71.4798,217212.0
2023-04-12 10:00:00,76.61,76.61,76.53,76.54,88109.0,71.4798,71.4798,71.4052,71.4145,88109.0
2023-04-12 10:30:00,76.53,76.54,76.47,76.5,204972.0,71.4052,71.4145,71.3492,71.3772,204972.0
2023-04-12 11:00:00,76.5,76.55,76.49,76.55,186979.0,71.3772,71.4238,71.3679,71.4238,186979.0
2023-04-12 11:30:00,76.55,76.55,76.52,76.53,169095.0,71.4238,71.4238,71.3958,71.4052,169095.0
2023-04-12 12:00:00,76.53,76.54,76.51,76.53,183331.0,71.4052,71.4145,71.3865,71.4052,183331.0
2023-04-12 12:30:00,76.53,76.54,76.51,76.53,161939.0,71.4052,71.4145,71.3865,71.4052,161939.0
2023-04-12 13:00:00,76.53,76.54,76.5,76.5,292796.0,71.4052,71.4145,71.3772,71.3772,292796.0
2023-04-12 13:30:00,76.51,76.54,76.5,76.53,238246.0,71.3865,71.4145,71.3772,71.4052,238246.0
2023-04-12 14:00:00,76.52,76.58,76.51,76.57,255721.0,71.3958,71.4518,71.3865,71.4425,255721.0
2023-04-12 14:30:00,76.57,76.6,76.57,76.59,344170.0,71.4425,71.4705,71.4425,71.4612,344170.0
2023-04-12 15:00:00,76.59,76.6,76.58,76.59,318558.0,71.4612,71.4705,71.4518,71.4612,318558.0
2023-04-12 15:30:00,76.59,76.61,76.56,76.58,337018.0,71.4612,71.4798,71.4332,71.4518,337018.0
2023-04-13 09:30:00,76.68,76.75,76.68,76.73,93101.0,71.5451,71.6104,71.5451,71.5918,93101.0
2023-04-13 10:00:00,76.73,76.73,76.69,76.7,43134.0,71.5918,71.5918,71.5545,71.5638,43134.0
2023-04-13 10:30:00,76.69,76.7,76.65,76.66,94048.0,71.5545,71.5638,71.5171,71.5265,94048.0
2023-04-13 11:00:00,76.65,76.68,76.65,76.66,123411.0,71.5171,71.5451,71.5171,71.5265,123411.0
2023-04-13 11:30:00,76.66,76.67,76.65,76.66,148023.0,71.5265,71.5358,71.5171,71.5265,148023.0
2023-04-13 12:00:00,76.66,76.67,76.65,76.67,125886.0,71.5265,71.5358,71.5171,71.5358,125886.0
2023-04-13 12:30:00,76.66,76.68,76.66,76.66,76478.0,71.5265,71.5451,71.5265,71.5265,76478.0
2023-04-13 13:00:00,76.66,76.69,76.65,76.66,126473.0,71.5265,71.5545,71.5171,71.5265,126473.0
2023-04-13 13:30:00,76.66,76.67,76.65,76.67,162775.0,71.5265,71.5358,71.5171,71.5358,162775.0
2023-04-13 14:00:00,76.67,76.67,76.6,76.6,172341.0,71.5358,71.5358,71.4705,71.4705,172341.0
2023-04-13 14:30:00,76.61,76.61,76.59,76.6,193163.0,71.4798,71.4798,71.4612,71.4705,193163.0
2023-04-13 15:00:00,76.61,76.62,76.6,76.6,300491.0,71.4798,71.4891,71.4705,71.4705,300491.0
2023-04-13 15:30:00,76.6,76.62,76.59,76.61,144334.0,71.4705,71.4891,71.4612,71.4798,144334.0
2023-04-14 09:30:00,76.42,76.47,76.41,76.45,67417.0,71.3025,71.3492,71.2932,71.3305,67417.0
2023-04-14 10:00:00,76.42,76.47,76.37,76.44,117068.0,71.3025,71.3492,71.2559,71.3212,117068.0
2023-04-14 10:30:00,76.43,76.46,76.42,76.42,65125.0,71.3119,71.3399,71.3025,71.3025,65125.0
2023-04-14 11:00:00,76.42,76.43,76.39,76.41,47687.0,71.3025,71.3119,71.2745,71.2932,47687.0
2023-04-14 11:30:00,76.41,76.41,76.38,76.4,59876.0,71.2932,71.2932,71.2652,71.2839,59876.0
2023-04-14 12:00:00,76.39,76.41,76.39,76.41,85546.0,71.2745,71.2932,71.2745,71.2932,85546.0
2023-04-14 12:30:00,76.4,76.42,76.37,76.39,84314.0,71.2839,71.3025,71.2559,71.2745,84314.0
2023-04-14 13:00:00,76.39,76.42,76.38,76.42,48953.0,71.2745,71.3025,71.2652,71.3025,48953.0
2023-04-14 13:30:00,76.42,76.43,76.4,76.4,179164.0,71.3025,71.3119,71.2839,71.2839,179164.0
2023-04-14 14:00:00,76.41,76.42,76.4,76.41,144433.0,71.2932,71.3025,71.2839,71.2932,144433.0
2023-04-14 14:30:00,76.42,76.42,76.41,76.41,82561.0,71.3025,71.3025,71.2932,71.2932,82561.0
2023-04-14 15:00:00,76.41,76.43,76.41,76.41,111321.0,71.2932,71.3119,71.2932,71.2932,111321.0
2023-04-14 15:30:00,76.42,76.44,76.41,76.42,140277.0,71.3025,71.3212,71.2932,71.3025,140277.0
2023-04-17 09:30:00,76.32,76.33,76.3,76.32,93312.0,71.2092,71.2186,71.1906,71.2092,93312.0
2023-04-17 10:00:00,76.31,76.32,76.26,76.26,57738.0,71.1999,71.2092,71.1533,71.1533,57738.0
2023-04-17 10:30:00,76.26,76.27,76.24,76.24,62638.0,71.1533,71.1626,71.1346,71.1346,62638.0
2023-04-17 11:00:00,76.25,76.25,76.22,76.24,120422.0,71.1439,71.1439,71.1159,71.1346,120422.0
2023-04-17 11:30:00,76.25,76.25,76.23,76.23,228642.0,71.1439,71.1439,71.1253,71.1253,228642.0
2023-04-17 12:00:00,76.23,76.23,76.21,76.22,79230.0,71.1253,71.1253,71.1066,71.1159,79230.0
2023-04-17 12:30:00,76.22,76.22,76.21,76.21,120573.0,71.1159,71.1159,71.1066,71.1066,120573.0
2023-04-17 13:00:00,76.22,76.24,76.22,76.23,158697.0,71.1159,71.1346,71.1159,71.1253,158697.0
2023-04-17 13:30:00,76.24,76.25,76.23,76.24,109827.0,71.1346,71.1439,71.1253,71.1346,109827.0
2023-04-17 14:00:00,76.25,76.25,76.23,76.25,117085.0,71.1439,71.1439,71.1253,71.1439,117085.0
2023-04-17 14:30:00,76.25,76.26,76.24,76.25,144152.0,71.1439,71.1533,71.1346,71.1439,144152.0
2023-04-17 15:00:00,76.25,76.26,76.25,76.26,89964.0,71.1439,71.1533,71.1439,71.1533,89964.0
2023-04-17 15:30:00,76.26,76.26,76.24,76.25,106176.0,71.1533,71.1533,71.1346,71.1439,106176.0
2023-04-18 09:30:00,76.24,76.31,76.24,76.29,140962.0,71.1346,71.1999,71.1346,71.1812,140962.0
2023-04-18 10:00:00,76.3,76.33,76.26,76.33,37934.0,71.1906,71.2186,71.1533,71.2186,37934.0
2023-04-18 10:30:00,76.32,76.33,76.31,76.32,146113.0,71.2092,71.2186,71.1999,71.2092,146113.0
2023-04-18 11:00:00,76.31,76.33,76.3,76.31,64710.0,71.1999,71.2186,71.1906,71.1999,64710.0
2023-04-18 11:30:00,76.31,76.31,76.24,76.25,83066.0,71.1999,71.1999,71.1346,71.1439,83066.0
2023-04-18 12:00:00,76.25,76.25,76.22,76.22,57506.0,71.1439,71.1439,71.1159,71.1159,57506.0
2023-04-18 12:30:00,76.23,76.25,76.22,76.25,99134.0,71.1253,71.1439,71.1159,71.1439,99134.0
2023-04-18 13:00:00,76.25,76.26,76.24,76.25,40860.0,71.1439,71.1533,71.1346,71.1439,40860.0
2023-04-18 13:30:00,76.24,76.25,76.23,76.23,106470.0,71.1346,71.1439,71.1253,71.1253,106470.0
2023-04-18 14:00:00,76.24,76.27,76.23,76.27,155085.0,71.1346,71.1626,71.1253,71.1626,155085.0
2023-04-18 14:30:00,76.26,76.27,76.25,76.27,138471.0,71.1533,71.1626,71.1439,71.1626,138471.0
2023-04-18 15:00:00,76.28,76.28,76.25,76.25,166321.0,71.1719,71.1719,71.1439,71.1439,166321.0
2023-04-18 15:30:00,76.26,76.26,76.25,76.26,196070.0,71.1533,71.1533,71.1439,71.1533,196070.0
2023-04-19 09:30:00,76.2,76.2,76.17,76.19,125054.0,71.0973,71.0973,71.0693,71.0879,125054.0
2023-04-19 10:00:00,76.19,76.21,76.18,76.19,95068.0,71.0879,71.1066,71.0786,71.0879,95068.0
2023-04-19 10:30:00,76.2,76.2,76.13,76.14,64628.0,71.0973,71.0973,71.032,71.0413,64628.0
2023-04-19 11:00:00,76.14,76.17,76.13,76.17,53616.0,71.0413,71.0693,71.032,71.0693,53616.0
2023-04-19 11:30:00,76.17,76.17,76.13,76.14,55727.0,71.0693,71.0693,71.032,71.0413,55727.0
2023-04-19 12:00:00,76.14,76.16,76.13,76.16,84352.0,71.0413,71.0599,71.032,71.0599,84352.0
2023-04-19 12:30:00,76.15,76.19,76.15,76.19,228849.0,71.0506,71.0879,71.0506,71.0879,228849.0
2023-04-19 13:00:00,76.19,76.21,76.16,76.17,427236.0,71.0879,71.1066,71.0599,71.0693,427236.0
2023-04-19 13:30:00,76.17,76.17,76.14,76.14,119989.0,71.0693,71.0693,71.0413,71.0413,119989.0
2023-04-19 14:00:00,76.14,76.18,76.14,76.16,188704.0,71.0413,71.0786,71.0413,71.0599,188704.0
2023-04-19 14:30:00,76.16,76.17,76.14,76.16,138622.0,71.0599,71.0693,71.0413,71.0599,138622.0
2023-04-19 15:00:00,76.16,76.18,76.15,76.16,235051.0,71.0599,71.0786,71.0506,71.0599,235051.0
2023-04-19 15:30:00,76.16,76.16,76.15,76.15,181710.0,71.0599,71.0599,71.0506,71.0506,181710.0
2023-04-20 09:30:00,76.25,76.35,76.25,76.34,138582.0,71.1439,71.2372,71.1439,71.2279,138582.0
2023-04-20 10:00:00,76.34,76.39,76.33,76.37,112639.0,71.2279,71.2745,71.2186,71.2559,112639.0
2023-04-20 10:30:00,76.37,76.37,76.35,76.36,51003.0,71.2559,71.2559,71.2372,71.2466,51003.0
2023-04-20 11:00:00,76.36,76.37,76.34,76.37,97422.0,71.2466,71.2559,71.2279,71.2559,97422.0
2023-04-20 11:30:00,76.36,76.37,76.35,76.35,28861.0,71.2466,71.2559,71.2372,71.2372,28861.0
2023-04-20 12:00:00,76.36,76.37,76.35,76.36,49154.0,71.2466,71.2559,71.2372,71.2466,49154.0
2023-04-20 12:30:00,76.36,76.37,76.34,76.35,49781.0,71.2466,71.2559,71.2279,71.2372,49781.0
2023-04-20 13:00:00,76.34,76.35,76.34,76.34,47007.0,71.2279,71.2372,71.2279,71.2279,47007.0
2023-04-20 13:30:00,76.34,76.35,76.32,76.33,158100.0,71.2279,71.2372,71.2092,71.2186,158100.0
2023-04-20 14:00:00,76.32,76.35,76.32,76.34,59806.0,71.2092,71.2372,71.2092,71.2279,59806.0
2023-04-20 14:30:00,76.34,76.36,76.33,76.34,210677.0,71.2279,71.2466,71.2186,71.2279,210677.0
2023-04-20 15:00:00,76.34,76.36,76.33,76.35,79529.0,71.2279,71.2466,71.2186,71.2372,79529.0
2023-04-20 15:30:00,76.36,76.37,76.34,76.37,142134.0,71.2466,71.2559,71.2279,71.2559,142134.0
2023-04-21 09:30:00,76.4,76.47,76.32,76.34,156308.0,71.2839,71.3492,71.2092,71.2279,156308.0
2023-04-21 10:00:00,76.34,76.36,76.31,76.34,429551.0,71.2279,71.2466,71.1999,71.2279,429551.0
2023-04-21 10:30:00,76.34,76.34,76.31,76.31,151910.0,71.2279,71.2279,71.1999,71.1999,151910.0
2023-04-21 11:00:00,76.31,76.33,76.3,76.32,68225.0,71.1999,71.2186,71.1906,71.2092,68225.0
2023-04-21 11:30:00,76.33,76.34,76.31,76.34,478912.0,71.2186,71.2279,71.1999,71.2279,478912.0
2023-04-21 12:00:00,76.33,76.35,76.33,76.35,140178.0,71.2186,71.2372,71.2186,71.2372,140178.0
2023-04-21 12:30:00,76.36,76.36,76.34,76.36,50798.0,71.2466,71.2466,71.2279,71.2466,50798.0
2023-04-21 13:00:00,76.36,76.37,76.35,76.36,177002.0,71.2466,71.2559,71.2372,71.2466,177002.0
2023-04-21 13:30:00,76.36,76.36,76.34,76.36,106178.0,71.2466,71.2466,71.2279,71.2466,106178.0
2023-04-21 14:00:00,76.36,76.36,76.33,76.34,466683.0,71.2466,71.2466,71.2186,71.2279,466683.0
2023-04-21 14:30:00,76.33,76.34,76.32,76.32,199827.0,71.2186,71.2279,71.2092,71.2092,199827.0
2023-04-21 15:00:00,76.32,76.33,76.31,76.33,178006.0,71.2092,71.2186,71.1999,71.2186,178006.0
2023-04-21 15:30:00,76.33,76.33,76.31,76.32,193013.0,71.2186,71.2186,71.1999,71.2092,193013.0
2023-04-24 09:30:00,76.32,76.44,76.32,76.44,76040.0,71.2092,71.3212,71.2092,71.3212,76040.0
2023-04-24 10:00:00,76.44,76.44,76.4,76.41,47100.0,71.3212,71.3212,71.2839,71.2932,47100.0
2023-04-24 10:30:00,76.41,76.45,76.41,76.44,47817.0,71.2932,71.3305,71.2932,71.3212,47817.0
2023-04-24 11:00:00,76.45,76.47,76.44,76.45,75098.0,71.3305,71.3492,71.3212,71.3305,75098.0
2023-04-24 11:30:00,76.46,76.46,76.43,76.43,43176.0,71.3399,71.3399,71.3119,71.3119,43176.0
2023-04-24 12:00:00,76.44,76.44,76.42,76.42,71661.0,71.3212,71.3212,71.3025,71.3025,71661.0
2023-04-24 12:30:00,76.42,76.45,76.42,76.45,124289.0,71.3025,71.3305,71.3025,71.3305,124289.0
2023-04-24 13:00:00,76.45,76.45,76.44,76.45,59166.0,71.3305,71.3305,71.3212,71.3305,59166.0
2023-04-24 13:30:00,76.45,76.45,76.44,76.45,59662.0,71.3305,71.3305,71.3212,71.3305,59662.0
2023-04-24 14:00:00,76.45,76.46,76.44,76.45,143669.0,71.3305,71.3399,71.3212,71.3305,143669.0
2023-04-24 14:30:00,76.45,76.46,76.44,76.45,110187.0,71.3305,71.3399,71.3212,71.3305,110187.0
2023-04-24 15:00:00,76.44,76.45,76.44,76.45,88296.0,71.3212,71.3305,71.3212,71.3305,88296.0
2023-04-24 15:30:00,76.45,76.46,76.44,76.46,89479.0,71.3305,71.3399,71.3212,71.3399,89479.0
2023-04-25 09:30:00,76.64,76.69,76.57,76.69,140099.0,71.5078,71.5545,71.4425,71.5545,140099.0
2023-04-25 10:00:00,76.69,76.71,76.68,76.7,51548.0,71.5545,71.5731,71.5451,71.5638,51548.0
2023-04-25 10:30:00,76.71,76.73,76.69,76.7,63850.0,71.5731,71.5918,71.5545,71.5638,63850.0
2023-04-25 11:00:00,76.7,76.7,76.66,76.67,35491.0,71.5638,71.5638,71.5265,71.5358,35491.0
2023-04-25 11:30:00,76.67,76.68,76.65,76.66,60099.0,71.5358,71.5451,71.5171,71.5265,60099.0
2023-04-25 12:00:00,76.65,76.66,76.63,76.65,39143.0,71.5171,71.5265,71.4985,71.5171,39143.0
2023-04-25 12:30:00,76.66,76.67,76.63,76.67,103848.0,71.5265,71.5358,71.4985,71.5358,103848.0
2023-04-25 13:00:00,76.68,76.74,76.67,76.74,68522.0,71.5451,71.6011,71.5358,71.6011,68522.0
2023-04-25 13:30:00,76.74,76.79,76.74,76.78,175042.0,71.6011,71.6478,71.6011,71.6384,175042.0
2023-04-25 14:00:00,76.78,76.84,76.78,76.82,220349.0,71.6384,71.6944,71.6384,71.6758,220349.0
2023-04-25 14:30:00,76.81,76.82,76.76,76.77,121823.0,71.6664,71.6758,71.6198,71.6291,121823.0
2023-04-25 15:00:00,76.77,76.79,76.75,76.78,76127.0,71.6291,71.6478,71.6104,71.6384,76127.0
2023-04-25 15:30:00,76.78,76.82,76.78,76.82,130629.0,71.6384,71.6758,71.6384,71.6758,130629.0
2023-04-26 09:30:00,76.81,76.82,76.76,76.8,99298.0,71.6664,71.6758,71.6198,71.6571,99298.0
2023-04-26 10:00:00,76.8,76.82,76.76,76.81,78615.0,71.6571,71.6758,71.6198,71.6664,78615.0
2023-04-26 10:30:00,76.81,76.81,76.75,76.76,70610.0,71.6664,71.6664,71.6104,71.6198,70610.0
2023-04-26 11:00:00,76.75,76.77,76.7,76.7,131908.0,71.6104,71.6291,71.5638,71.5638,131908.0
2023-04-26 11:30:00,76.7,76.71,76.67,76.68,130199.0,71.5638,71.5731,71.5358,71.5451,130199.0
2023-04-26 12:00:00,76.68,76.68,76.63,76.63,72968.0,71.5451,71.5451,71.4985,71.4985,72968.0
2023-04-26 12:30:00,76.64,76.65,76.61,76.62,65208.0,71.5078,71.5171,71.4798,71.4891,65208.0
2023-04-26 13:00:00,76.63,76.65,76.61,76.64,155366.0,71.4985,71.5171,71.4798,71.5078,155366.0
2023-04-26 13:30:00,76.64,76.64,76.61,76.64,72918.0,71.5078,71.5078,71.4798,71.5078,72918.0
2023-04-26 14:00:00,76.64,76.66,76.63,76.64,193012.0,71.5078,71.5265,71.4985,71.5078,193012.0
2023-04-26 14:30:00,76.63,76.72,76.63,76.71,168637.0,71.4985,71.5824,71.4985,71.5731,168637.0
2023-04-26 15:00:00,76.72,76.74,76.7,76.73,181997.0,71.5824,71.6011,71.5638,71.5918,181997.0
2023-04-26 15:30:00,76.73,76.73,76.7,76.72,183282.0,71.5918,71.5918,71.5638,71.5824,183282.0
2023-04-27 09:30:00,76.57,76.59,76.55,76.56,90859.0,71.4425,71.4612,71.4238,71.4332,90859.0
2023-04-27 10:00:00,76.56,76.58,76.53,76.53,149092.0,71.4332,71.4518,71.4052,71.4052,149092.0
2023-04-27 10:30:00,76.53,76.56,76.53,76.56,51438.0,71.4052,71.4332,71.4052,71.4332,51438.0
2023-04-27 11:00:00,76.54,76.56,76.54,76.55,49338.0,71.4145,71.4332,71.4145,71.4238,49338.0
2023-04-27 11:30:00,76.54,76.56,76.52,76.53,57405.0,71.4145,71.4332,71.3958,71.4052,57405.0
2023-04-27 12:00:00,76.53,76.55,76.52,76.53,92942.0,71.4052,71.4238,71.3958,71.4052,92942.0
2023-04-27 12:30:00,76.53,76.54,76.51,76.53,46962.0,71.4052,71.4145,71.3865,71.4052,46962.0
2023-04-27 13:00:00,76.52,76.54,76.49,76.53,159899.0,71.3958,71.4145,71.3679,71.4052,159899.0
2023-04-27 13:30:00,76.52,76.54,76.49,76.5,134946.0,71.3958,71.4145,71.3679,71.3772,134946.0
2023-04-27 14:00:00,76.49,76.5,76.47,76.49,140058.0,71.3679,71.3772,71.3492,71.3679,140058.0
2023-04-27 14:30:00,76.49,76.5,76.47,76.48,86940.0,71.3679,71.3772,71.3492,71.3585,86940.0
2023-04-27 15:00:00,76.49,76.5,76.48,76.48,79771.0,71.3679,71.3772,71.3585,71.3585,79771.0
2023-04-27 15:30:00,76.49,76.49,76.45,76.48,125007.0,71.3679,71.3679,71.3305,71.3585,125007.0
2023-04-28 09:30:00,76.61,76.63,76.55,76.57,93511.0,71.4798,71.4985,71.4238,71.4425,93511.0
2023-04-28 10:00:00,76.55,76.6,76.54,76.56,97056.0,71.4238,71.4705,71.4145,71.4332,97056.0
2023-04-28 10:30:00,76.57,76.63,76.56,76.62,44493.0,71.4425,71.4985,71.4332,71.4891,44493.0
2023-04-28 11:00:00,76.63,76.64,76.59,76.61,93398.0,71.4985,71.5078,71.4612,71.4798,93398.0
2023-04-28 11:30:00,76.61,76.63,76.6,76.62,77686.0,71.4798,71.4985,71.4705,71.4891,77686.0
2023-04-28 12:00:00,76.61,76.63,76.6,76.61,63891.0,71.4798,71.4985,71.4705,71.4798,63891.0
2023-04-28 12:30:00,76.61,76.63,76.6,76.61,93044.0,71.4798,71.4985,71.4705,71.4798,93044.0
2023-04-28 13:00:00,76.62,76.63,76.58,76.58,105209.0,71.4891,71.4985,71.4518,71.4518,105209.0
2023-04-28 13:30:00,76.59,76.62,76.58,76.62,161113.0,71.4612,71.4891,71.4518,71.4891,161113.0
2023-04-28 14:00:00,76.61,76.62,76.59,76.6,165385.0,71.4798,71.4891,71.4612,71.4705,165385.0
2023-04-28 14:30:00,76.6,76.6,76.57,76.57,153691.0,71.4705,71.4705,71.4425,71.4425,153691.0
2023-04-28 15:00:00,76.58,76.59,76.57,76.59,128689.0,71.4518,71.4612,71.4425,71.4612,128689.0
2023-04-28 15:30:00,76.59,76.66,76.58,76.65,208357.0,71.4612,71.5265,71.4518,71.5171,208357.0
2023-05-01 09:30:00,76.41,76.43,76.38,76.41,122661.0,71.4226,71.4413,71.3945,71.4226,122661.0
2023-05-01 10:00:00,76.41,76.41,76.29,76.35,102209.0,71.4226,71.4226,71.3104,71.3665,102209.0
2023-05-01 10:30:00,76.34,76.36,76.33,76.33,48020.0,71.3571,71.3758,71.3478,71.3478,48020.0
2023-05-01 11:00:00,76.33,76.34,76.31,76.32,64656.0,71.3478,71.3571,71.3291,71.3385,64656.0
2023-05-01 11:30:00,76.33,76.33,76.32,76.33,86896.0,71.3478,71.3478,71.3385,71.3478,86896.0
2023-05-01 12:00:00,76.32,76.33,76.32,76.33,69889.0,71.3385,71.3478,71.3385,71.3478,69889.0
2023-05-01 12:30:00,76.33,76.33,76.32,76.33,62302.0,71.3478,71.3478,71.3385,71.3478,62302.0
2023-05-01 13:00:00,76.32,76.34,76.31,76.33,64960.0,71.3385,71.3571,71.3291,71.3478,64960.0
2023-05-01 13:30:00,76.34,76.34,76.33,76.34,257423.0,71.3571,71.3571,71.3478,71.3571,257423.0
2023-05-01 14:00:00,76.34,76.34,76.31,76.31,142852.0,71.3571,71.3571,71.3291,71.3291,142852.0
2023-05-01 14:30:00,76.31,76.31,76.3,76.31,142588.0,71.3291,71.3291,71.3198,71.3291,142588.0
2023-05-01 15:00:00,76.31,76.31,76.28,76.28,78296.0,71.3291,71.3291,71.3011,71.3011,78296.0
2023-05-01 15:30:00,76.28,76.3,76.26,76.28,112789.0,71.3011,71.3198,71.2824,71.3011,112789.0
2023-05-02 09:30:00,76.28,76.37,76.28,76.37,98193.0,71.3011,71.3852,71.3011,71.3852,98193.0
2023-05-02 10:00:00,76.36,76.51,76.36,76.48,132968.0,71.3758,71.5161,71.3758,71.488,132968.0
2023-05-02 10:30:00,76.49,76.62,76.49,76.59,98044.0,71.4974,71.6189,71.4974,71.5908,98044.0
2023-05-02 11:00:00,76.6,76.61,76.55,76.59,77114.0,71.6002,71.6095,71.5534,71.5908,77114.0
2023-05-02 11:30:00,76.6,76.61,76.56,76.59,117336.0,71.6002,71.6095,71.5628,71.5908,117336.0
2023-05-02 12:00:00,76.6,76.62,76.58,76.59,116402.0,71.6002,71.6189,71.5815,71.5908,116402.0
2023-05-02 12:30:00,76.58,76.61,76.57,76.59,91340.0,71.5815,71.6095,71.5721,71.5908,91340.0
2023-05-02 13:00:00,76.59,76.61,76.57,76.58,56017.0,71.5908,71.6095,71.5721,71.5815,56017.0
2023-05-02 13:30:00,76.58,76.59,76.55,76.56,101799.0,71.5815,71.5908,71.5534,71.5628,101799.0
2023-05-02 14:00:00,76.56,76.57,76.54,76.57,119262.0,71.5628,71.5721,71.5441,71.5721,119262.0
2023-05-02 14:30:00,76.57,76.58,76.55,76.57,126354.0,71.5721,71.5815,71.5534,71.5721,126354.0
2023-05-02 15:00:00,76.57,76.59,76.57,76.58,106350.0,71.5721,71.5908,71.5721,71.5815,106350.0
2023-05-02 15:30:00,76.59,76.59,76.57,76.59,165113.0,71.5908,71.5908,71.5721,71.5908,165113.0
2023-05-03 09:30:00,76.69,76.72,76.66,76.67,55316.0,71.6843,71.7123,71.6563,71.6656,55316.0
2023-05-03 10:00:00,76.68,76.73,76.67,76.7,76025.0,71.675,71.7217,71.6656,71.6937,76025.0
2023-05-03 10:30:00,76.7,76.73,76.69,76.7,113248.0,71.6937,71.7217,71.6843,71.6937,113248.0
2023-05-03 11:00:00,76.7,76.73,76.7,76.72,77809.0,71.6937,71.7217,71.6937,71.7123,77809.0
2023-05-03 11:30:00,76.72,76.73,76.69,76.7,176106.0,71.7123,71.7217,71.6843,71.6937,176106.0
2023-05-03 12:00:00,76.7,76.72,76.7,76.71,326407.0,71.6937,71.7123,71.6937,71.703,326407.0
2023-05-03 12:30:00,76.72,76.73,76.7,76.7,79281.0,71.7123,71.7217,71.6937,71.6937,79281.0
2023-05-03 13:00:00,76.7,76.71,76.7,76.7,84546.0,71.6937,71.703,71.6937,71.6937,84546.0
2023-05-03 13:30:00,76.7,76.74,76.7,76.72,120261.0,71.6937,71.731,71.6937,71.7123,120261.0
2023-05-03 14:00:00,76.71,76.8,76.68,76.7,176939.0,71.703,71.7871,71.675,71.6937,176939.0
2023-05-03 14:30:00,76.7,76.72,76.67,76.69,77270.0,71.6937,71.7123,71.6656,71.6843,77270.0
2023-05-03 15:00:00,76.69,76.77,76.65,76.77,146638.0,71.6843,71.7591,71.6469,71.7591,146638.0
2023-05-03 15:30:00,76.77,76.85,76.74,76.83,157964.0,71.7591,71.8339,71.731,71.8152,157964.0
2023-05-04 09:30:00,76.83,76.89,76.69,76.83,182102.0,71.8152,71.8713,71.6843,71.8152,182102.0
2023-05-04 10:00:00,76.84,76.94,76.82,76.94,265156.0,71.8245,71.918,71.8058,71.918,265156.0
2023-05-04 10:30:00,76.92,76.96,76.87,76.95,215563.0,71.8993,71.9367,71.8526,71.9273,215563.0
2023-05-04 11:00:00,76.95,76.97,76.91,76.94,289699.0,71.9273,71.946,71.8899,71.918,289699.0
2023-05-04 11:30:00,76.95,77.06,76.94,77.05,156752.0,71.9273,72.0302,71.918,72.0208,156752.0
2023-05-04 12:00:00,77.05,77.15,77.05,77.09,192849.0,72.0208,72.1143,72.0208,72.0582,192849.0
2023-05-04 12:30:00,77.09,77.13,77.08,77.09,87806.0,72.0582,72.0956,72.0488,72.0582,87806.0
2023-05-04 13:00:00,77.08,77.09,76.97,76.98,68716.0,72.0488,72.0582,71.946,71.9554,68716.0
2023-05-04 13:30:00,76.97,77.01,76.96,76.99,57532.0,71.946,71.9834,71.9367,71.9647,57532.0
2023-05-04 14:00:00,76.98,76.99,76.95,76.98,116208.0,71.9554,71.9647,71.9273,71.9554,116208.0
2023-05-04 14:30:00,76.98,77.04,76.97,77.01,113403.0,71.9554,72.0115,71.946,71.9834,113403.0
2023-05-04 15:00:00,77.01,77.01,76.95,76.97,85489.0,71.9834,71.9834,71.9273,71.946,85489.0
2023-05-04 15:30:00,76.97,76.98,76.95,76.95,95759.0,71.946,71.9554,71.9273,71.9273,95759.0
2023-05-05 09:30:00,76.77,76.81,76.72,76.76,94785.0,71.7591,71.7965,71.7123,71.7497,94785.0
2023-05-05 10:00:00,76.75,76.77,76.74,76.76,90823.0,71.7404,71.7591,71.731,71.7497,90823.0
2023-05-05 10:30:00,76.76,76.77,76.73,76.73,57705.0,71.7497,71.7591,71.7217,71.7217,57705.0
2023-05-05 11:00:00,76.73,76.74,76.68,76.69,97062.0,71.7217,71.731,71.675,71.6843,97062.0
2023-05-05 11:30:00,76.69,76.7,76.67,76.67,303122.0,71.6843,71.6937,71.6656,71.6656,303122.0
2023-05-05 12:00:00,76.68,76.7,76.67,76.69,49452.0,71.675,71.6937,71.6656,71.6843,49452.0
2023-05-05 12:30:00,76.69,76.71,76.68,76.69,147250.0,71.6843,71.703,71.675,71.6843,147250.0
2023-05-05 13:00:00,76.68,76.7,76.68,76.69,140235.0,71.675,71.6937,71.675,71.6843,140235.0
2023-05-05 13:30:00,76.68,76.71,76.68,76.7,188034.0,71.675,71.703,71.675,71.6937,188034.0
2023-05-05 14:00:00,76.7,76.71,76.69,76.7,74451.0,71.6937,71.703,71.6843,71.6937,74451.0
2023-05-05 14:30:00,76.7,76.72,76.69,76.7,75463.0,71.6937,71.7123,71.6843,71.6937,75463.0
2023-05-05 15:00:00,76.7,76.72,76.7,76.71,85067.0,71.6937,71.7123,71.6937,71.703,85067.0
2023-05-05 15:30:00,76.72,76.72,76.7,76.71,126955.0,71.7123,71.7123,71.6937,71.703,126955.0
2023-05-08 09:30:00,76.62,76.62,76.5,76.61,92590.0,71.6189,71.6189,71.5067,71.6095,92590.0
2023-05-08 10:00:00,76.61,76.61,76.57,76.58,51908.0,71.6095,71.6095,71.5721,71.5815,51908.0
2023-05-08 10:30:00,76.59,76.61,76.58,76.59,58332.0,71.5908,71.6095,71.5815,71.5908,58332.0
2023-05-08 11:00:00,76.59,76.62,76.59,76.62,67457.0,71.5908,71.6189,71.5908,71.6189,67457.0
2023-05-08 11:30:00,76.61,76.63,76.6,76.62,62570.0,71.6095,71.6282,71.6002,71.6189,62570.0
2023-05-08 12:00:00,76.61,76.64,76.61,76.63,78921.0,71.6095,71.6376,71.6095,71.6282,78921.0
2023-05-08 12:30:00,76.64,76.64,76.63,76.63,51557.0,71.6376,71.6376,71.6282,71.6282,51557.0
2023-05-08 13:00:00,76.64,76.64,76.62,76.63,59594.0,71.6376,71.6376,71.6189,71.6282,59594.0
2023-05-08 13:30:00,76.63,76.63,76.6,76.62,80457.0,71.6282,71.6282,71.6002,71.6189,80457.0
2023-05-08 14:00:00,76.6,76.61,76.56,76.56,155267.0,71.6002,71.6095,71.5628,71.5628,155267.0
2023-05-08 14:30:00,76.56,76.57,76.54,76.55,484300.0,71.5628,71.5721,71.5441,71.5534,484300.0
2023-05-08 15:00:00,76.54,76.57,76.54,76.55,156559.0,71.5441,71.5721,71.5441,71.5534,156559.0
2023-05-08 15:30:00,76.55,76.56,76.54,76.56,134001.0,71.5534,71.5628,71.5441,71.5628,134001.0
2023-05-09 09:30:00,76.54,76.56,76.53,76.55,109689.0,71.5441,71.5628,71.5347,71.5534,109689.0
2023-05-09 10:00:00,76.55,76.56,76.54,76.56,71359.0,71.5534,71.5628,71.5441,71.5628,71359.0
2023-05-09 10:30:00,76.55,76.57,76.55,76.56,46685.0,71.5534,71.5721,71.5534,71.5628,46685.0
2023-05-09 11:00:00,76.56,76.57,76.54,76.55,60421.0,71.5628,71.5721,71.5441,71.5534,60421.0
2023-05-09 11:30:00,76.56,76.56,76.53,76.55,55553.0,71.5628,71.5628,71.5347,71.5534,55553.0
2023-05-09 12:00:00,76.54,76.55,76.52,76.53,94819.0,71.5441,71.5534,71.5254,71.5347,94819.0
2023-05-09 12:30:00,76.53,76.53,76.49,76.51,81981.0,71.5347,71.5347,71.4974,71.5161,81981.0
2023-05-09 13:00:00,76.51,76.56,76.51,76.54,144439.0,71.5161,71.5628,71.5161,71.5441,144439.0
2023-05-09 13:30:00,76.55,76.55,76.53,76.55,104661.0,71.5534,71.5534,71.5347,71.5534,104661.0
2023-05-09 14:00:00,76.55,76.56,76.54,76.56,178323.0,71.5534,71.5628,71.5441,71.5628,178323.0
2023-05-09 14:30:00,76.56,76.57,76.55,76.56,111179.0,71.5628,71.5721,71.5534,71.5628,111179.0
2023-05-09 15:00:00,76.56,76.57,76.55,76.55,281169.0,71.5628,71.5721,71.5534,71.5534,281169.0
2023-05-09 15:30:00,76.55,76.56,76.54,76.55,246559.0,71.5534,71.5628,71.5441,71.5534,246559.0
2023-05-10 09:30:00,76.58,76.75,76.58,76.73,90172.0,71.5815,71.7404,71.5815,71.7217,90172.0
2023-05-10 10:00:00,76.72,76.73,76.69,76.72,92461.0,71.7123,71.7217,71.6843,71.7123,92461.0
2023-05-10 10:30:00,76.72,76.75,76.72,76.75,55207.0,71.7123,71.7404,71.7123,71.7404,55207.0
2023-05-10 11:00:00,76.74,76.75,76.71,76.72,75448.0,71.731,71.7404,71.703,71.7123,75448.0
2023-05-10 11:30:00,76.72,76.73,76.71,76.72,70347.0,71.7123,71.7217,71.703,71.7123,70347.0
2023-05-10 12:00:00,76.73,76.75,76.73,76.75,114330.0,71.7217,71.7404,71.7217,71.7404,114330.0
2023-05-10 12:30:00,76.75,76.75,76.74,76.74,318671.0,71.7404,71.7404,71.731,71.731,318671.0
2023-05-10 13:00:00,76.75,76.83,76.73,76.82,122338.0,71.7404,71.8152,71.7217,71.8058,122338.0
2023-05-10 13:30:00,76.83,76.83,76.77,76.78,69690.0,71.8152,71.8152,71.7591,71.7684,69690.0
2023-05-10 14:00:00,76.78,76.79,76.76,76.78,193482.0,71.7684,71.7778,71.7497,71.7684,193482.0
2023-05-10 14:30:00,76.78,76.81,76.77,76.79,88120.0,71.7684,71.7965,71.7591,71.7778,88120.0
2023-05-10 15:00:00,76.8,76.8,76.78,76.78,122049.0,71.7871,71.7871,71.7684,71.7684,122049.0
2023-05-10 15:30:00,76.78,76.79,76.77,76.78,128528.0,71.7684,71.7778,71.7591,71.7684,128528.0
2023-05-11 09:30:00,76.97,77.0,76.96,76.97,129578.0,71.946,71.9741,71.9367,71.946,129578.0
2023-05-11 10:00:00,76.98,76.99,76.95,76.95,70937.0,71.9554,71.9647,71.9273,71.9273,70937.0
2023-05-11 10:30:00,76.95,76.98,76.93,76.95,163903.0,71.9273,71.9554,71.9086,71.9273,163903.0
2023-05-11 11:00:00,76.95,76.95,76.89,76.92,92224.0,71.9273,71.9273,71.8713,71.8993,92224.0
2023-05-11 11:30:00,76.91,76.92,76.89,76.89,166442.0,71.8899,71.8993,71.8713,71.8713,166442.0
2023-05-11 12:00:00,76.89,76.93,76.89,76.92,60820.0,71.8713,71.9086,71.8713,71.8993,60820.0
2023-05-11 12:30:00,76.92,76.93,76.89,76.9,89990.0,71.8993,71.9086,71.8713,71.8806,89990.0
2023-05-11 13:00:00,76.9,76.92,76.88,76.9,99202.0,71.8806,71.8993,71.8619,71.8806,99202.0
2023-05-11 13:30:00,76.91,76.92,76.9,76.92,49370.0,71.8899,71.8993,71.8806,71.8993,49370.0
2023-05-11 14:00:00,76.92,76.92,76.87,76.88,135893.0,71.8993,71.8993,71.8526,71.8619,135893.0
2023-05-11 14:30:00,76.88,76.88,76.84,76.86,75404.0,71.8619,71.8619,71.8245,71.8432,75404.0
2023-05-11 15:00:00,76.86,76.87,76.85,76.86,145066.0,71.8432,71.8526,71.8339,71.8432,145066.0
2023-05-11 15:30:00,76.85,76.87,76.85,76.86,92862.0,71.8339,71.8526,71.8339,71.8432,92862.0
2023-05-12 09:30:00,76.84,76.86,76.82,76.85,200609.0,71.8245,71.8432,71.8058,71.8339,200609.0
2023-05-12 10:00:00,76.85,76.86,76.75,76.75,150454.0,71.8339,71.8432,71.7404,71.7404,150454.0
2023-05-12 10:30:00,76.75,76.76,76.7,76.73,114267.0,71.7404,71.7497,71.6937,71.7217,114267.0
2023-05-12 11:00:00,76.73,76.74,76.72,76.74,55162.0,71.7217,71.731,71.7123,71.731,55162.0
2023-05-12 11:30:00,76.74,76.74,76.67,76.67,442588.0,71.731,71.731,71.6656,71.6656,442588.0
2023-05-12 12:00:00,76.67,76.7,76.67,76.69,239838.0,71.6656,71.6937,71.6656,71.6843,239838.0
2023-05-12 12:30:00,76.69,76.7,76.68,76.69,168534.0,71.6843,71.6937,71.675,71.6843,168534.0
2023-05-12 13:00:00,76.7,76.71,76.69,76.69,213717.0,71.6937,71.703,71.6843,71.6843,213717.0
2023-05-12 13:30:00,76.69,76.7,76.68,76.69,170586.0,71.6843,71.6937,71.675,71.6843,170586.0
2023-05-12 14:00:00,76.69,76.7,76.68,76.68,155098.0,71.6843,71.6937,71.675,71.675,155098.0
2023-05-12 14:30:00,76.69,76.69,76.66,76.66,168255.0,71.6843,71.6843,71.6563,71.6563,168255.0
2023-05-12 15:00:00,76.66,76.69,76.66,76.67,134113.0,71.6563,71.6843,71.6563,71.6656,134113.0
2023-05-12 15:30:00,76.67,76.69,76.67,76.69,262454.0,71.6656,71.6843,71.6656,71.6843,262454.0
2023-05-15 09:30:00,76.59,76.67,76.59,76.67,133058.0,71.5908,71.6656,71.5908,71.6656,133058.0
2023-05-15 10:00:00,76.67,76.67,76.64,76.65,48265.0,71.6656,71.6656,71.6376,71.6469,48265.0
2023-05-15 10:30:00,76.65,76.67,76.64,76.67,47949.0,71.6469,71.6656,71.6376,71.6656,47949.0
2023-05-15 11:00:00,76.67,76.68,76.65,76.65,49386.0,71.6656,71.675,71.6469,71.6469,49386.0
2023-05-15 11:30:00,76.66,76.67,76.65,76.66,66132.0,71.6563,71.6656,71.6469,71.6563,66132.0
2023-05-15 12:00:00,76.66,76.67,76.65,76.67,79976.0,71.6563,71.6656,71.6469,71.6656,79976.0
2023-05-15 12:30:00,76.67,76.68,76.66,76.68,41554.0,71.6656,71.675,71.6563,71.675,41554.0
2023-05-15 13:00:00,76.68,76.68,76.65,76.66,58445.0,71.675,71.675,71.6469,71.6563,58445.0
2023-05-15 13:30:00,76.66,76.67,76.65,76.67,61649.0,71.6563,71.6656,71.6469,71.6656,61649.0
2023-05-15 14:00:00,76.66,76.68,76.66,76.67,137641.0,71.6563,71.675,71.6563,71.6656,137641.0
2023-05-15 14:30:00,76.67,76.68,76.66,76.67,80318.0,71.6656,71.675,71.6563,71.6656,80318.0
2023-05-15 15:00:00,76.68,76.68,76.66,76.68,191114.0,71.675,71.675,71.6563,71.675,191114.0
2023-05-15 15:30:00,76.68,76.69,76.67,76.67,135950.0,71.675,71.6843,71.6656,71.6656,135950.0
2023-05-16 09:30:00,76.57,76.7,76.57,76.59,82230.0,71.5721,71.6937,71.5721,71.5908,82230.0
2023-05-16 10:00:00,76.59,76.59,76.56,76.57,91398.0,71.5908,71.5908,71.5628,71.5721,91398.0
2023-05-16 10:30:00,76.58,76.58,76.55,76.56,55966.0,71.5815,71.5815,71.5534,71.5628,55966.0
2023-05-16 11:00:00,76.56,76.56,76.52,76.53,114798.0,71.5628,71.5628,71.5254,71.5347,114798.0
2023-05-16 11:30:00,76.52,76.53,76.48,76.51,69871.0,71.5254,71.5347,71.488,71.5161,69871.0
2023-05-16 12:00:00,76.51,76.52,76.49,76.52,187741.0,71.5161,71.5254,71.4974,71.5254,187741.0
2023-05-16 12:30:00,76.51,76.54,76.51,76.53,253501.0,71.5161,71.5441,71.5161,71.5347,253501.0
2023-05-16 13:00:00,76.53,76.56,76.53,76.55,58417.0,71.5347,71.5628,71.5347,71.5534,58417.0
2023-05-16 13:30:00,76.55,76.57,76.55,76.56,81679.0,71.5534,71.5721,71.5534,71.5628,81679.0
2023-05-16 14:00:00,76.56,76.57,76.54,76.56,130155.0,71.5628,71.5721,71.5441,71.5628,130155.0
2023-05-16 14:30:00,76.56,76.57,76.55,76.55,122371.0,71.5628,71.5721,71.5534,71.5534,122371.0
2023-05-16 15:00:00,76.56,76.56,76.54,76.55,178048.0,71.5628,71.5628,71.5441,71.5534,178048.0
2023-05-16 15:30:00,76.55,76.56,76.54,76.56,90374.0,71.5534,71.5628,71.5441,71.5628,90374.0
2023-05-17 09:30:00,76.5,76.57,76.47,76.48,141076.0,71.5067,71.5721,71.4787,71.488,141076.0
2023-05-17 10:00:00,76.48,76.49,76.45,76.48,109447.0,71.488,71.4974,71.46,71.488,109447.0
2023-05-17 10:30:00,76.47,76.49,76.45,76.46,67677.0,71.4787,71.4974,71.46,71.4693,67677.0
2023-05-17 11:00:00,76.46,76.46,76.43,76.43,68920.0,71.4693,71.4693,71.4413,71.4413,68920.0
2023-05-17 11:30:00,76.42,76.43,76.4,76.41,45859.0,71.4319,71.4413,71.4132,71.4226,45859.0
2023-05-17 12:00:00,76.42,76.43,76.41,76.42,101276.0,71.4319,71.4413,71.4226,71.4319,101276.0
2023-05-17 12:30:00,76.42,76.43,76.41,76.41,59023.0,71.4319,71.4413,71.4226,71.4226,59023.0
2023-05-17 13:00:00,76.42,76.43,76.38,76.4,70058.0,71.4319,71.4413,71.3945,71.4132,70058.0
2023-05-17 13:30:00,76.4,76.42,76.39,76.41,132751.0,71.4132,71.4319,71.4039,71.4226,132751.0
2023-05-17 14:00:00,76.41,76.41,76.39,76.4,140009.0,71.4226,71.4226,71.4039,71.4132,140009.0
2023-05-17 14:30:00,76.39,76.42,76.39,76.41,155614.0,71.4039,71.4319,71.4039,71.4226,155614.0
2023-05-17 15:00:00,76.41,76.43,76.41,76.42,105877.0,71.4226,71.4413,71.4226,71.4319,105877.0
2023-05-17 15:30:00,76.42,76.42,76.39,76.41,150365.0,71.4319,71.4319,71.4039,71.4226,150365.0
2023-05-18 09:30:00,76.3,76.32,76.27,76.28,133222.0,71.3198,71.3385,71.2917,71.3011,133222.0
2023-05-18 10:00:00,76.28,76.31,76.27,76.29,56649.0,71.3011,71.3291,71.2917,71.3104,56649.0
2023-05-18 10:30:00,76.3,76.31,76.29,76.29,63862.0,71.3198,71.3291,71.3104,71.3104,63862.0
2023-05-18 11:00:00,76.29,76.31,76.28,76.3,96382.0,71.3104,71.3291,71.3011,71.3198,96382.0
2023-05-18 11:30:00,76.3,76.31,76.29,76.3,119095.0,71.3198,71.3291,71.3104,71.3198,119095.0
2023-05-18 12:00:00,76.3,76.31,76.29,76.29,96596.0,71.3198,71.3291,71.3104,71.3104,96596.0
2023-05-18 12:30:00,76.29,76.29,76.27,76.27,60832.0,71.3104,71.3104,71.2917,71.2917,60832.0
2023-05-18 13:00:00,76.27,76.28,76.24,76.26,65656.0,71.2917,71.3011,71.2637,71.2824,65656.0
2023-05-18 13:30:00,76.26,76.27,76.24,76.26,63610.0,71.2824,71.2917,71.2637,71.2824,63610.0
2023-05-18 14:00:00,76.26,76.26,76.23,76.24,99122.0,71.2824,71.2824,71.2543,71.2637,99122.0
2023-05-18 14:30:00,76.24,76.25,76.2,76.22,120057.0,71.2637,71.273,71.2263,71.245,120057.0
2023-05-18 15:00:00,76.22,76.22,76.19,76.2,125411.0,71.245,71.245,71.2169,71.2263,125411.0
2023-05-18 15:30:00,76.2,76.24,76.2,76.23,90332.0,71.2263,71.2637,71.2263,71.2543,90332.0
2023-05-19 09:30:00,76.11,76.15,76.07,76.1,115933.0,71.1422,71.1796,71.1048,71.1328,115933.0
2023-05-19 10:00:00,76.1,76.11,76.08,76.09,234909.0,71.1328,71.1422,71.1141,71.1235,234909.0
2023-05-19 10:30:00,76.09,76.1,76.07,76.07,371918.0,71.1235,71.1328,71.1048,71.1048,371918.0
2023-05-19 11:00:00,76.07,76.27,76.06,76.26,163772.0,71.1048,71.2917,71.0954,71.2824,163772.0
2023-05-19 11:30:00,76.26,76.31,76.19,76.23,212379.0,71.2824,71.3291,71.2169,71.2543,212379.0
2023-05-19 12:00:00,76.23,76.25,76.18,76.2,145380.0,71.2543,71.273,71.2076,71.2263,145380.0
2023-05-19 12:30:00,76.2,76.23,76.19,76.22,96440.0,71.2263,71.2543,71.2169,71.245,96440.0
2023-05-19 13:00:00,76.22,76.22,76.2,76.21,56595.0,71.245,71.245,71.2263,71.2356,56595.0
2023-05-19 13:30:00,76.2,76.21,76.19,76.2,186765.0,71.2263,71.2356,71.2169,71.2263,186765.0
2023-05-19 14:00:00,76.2,76.21,76.18,76.19,117682.0,71.2263,71.2356,71.2076,71.2169,117682.0
2023-05-19 14:30:00,76.18,76.19,76.13,76.14,241220.0,71.2076,71.2169,71.1609,71.1702,241220.0
2023-05-19 15:00:00,76.14,76.14,76.12,76.13,150639.0,71.1702,71.1702,71.1515,71.1609,150639.0
2023-05-19 15:30:00,76.13,76.14,76.11,76.14,226468.0,71.1609,71.1702,71.1422,71.1702,226468.0
2023-05-22 09:30:00,76.16,76.17,76.14,76.15,132260.0,71.1889,71.1982,71.1702,71.1796,132260.0
2023-05-22 10:00:00,76.14,76.23,76.14,76.16,3305242.0,71.1702,71.2543,71.1702,71.1889,3305242.0
2023-05-22 10:30:00,76.15,76.17,76.14,76.15,57960.0,71.1796,71.1982,71.1702,71.1796,57960.0
2023-05-22 11:00:00,76.14,76.15,76.12,76.13,1747299.0,71.1702,71.1796,71.1515,71.1609,1747299.0
2023-05-22 11:30:00,76.14,76.14,76.11,76.12,93907.0,71.1702,71.1702,71.1422,71.1515,93907.0
2023-05-22 12:00:00,76.12,76.14,76.11,76.13,84520.0,71.1515,71.1702,71.1422,71.1609,84520.0
2023-05-22 12:30:00,76.13,76.15,76.13,76.15,84680.0,71.1609,71.1796,71.1609,71.1796,84680.0
2023-05-22 13:00:00,76.14,76.19,76.13,76.17,124198.0,71.1702,71.2169,71.1609,71.1982,124198.0
2023-05-22 13:30:00,76.17,76.18,76.16,76.17,132276.0,71.1982,71.2076,71.1889,71.1982,132276.0
2023-05-22 14:00:00,76.17,76.18,76.16,76.17,204604.0,71.1982,71.2076,71.1889,71.1982,204604.0
2023-05-22 14:30:00,76.17,76.17,76.14,76.16,187510.0,71.1982,71.1982,71.1702,71.1889,187510.0
2023-05-22 15:00:00,76.16,76.16,76.14,76.15,115133.0,71.1889,71.1889,71.1702,71.1796,115133.0
2023-05-22 15:30:00,76.15,76.16,76.13,76.14,300057.0,71.1796,71.1889,71.1609,71.1702,300057.0
2023-05-23 09:30:00,76.08,76.1,76.03,76.06,243344.0,71.1141,71.1328,71.0674,71.0954,243344.0
2023-05-23 10:00:00,76.06,76.12,76.05,76.1,111524.0,71.0954,71.1515,71.0861,71.1328,111524.0
2023-05-23 10:30:00,76.1,76.1,76.07,76.1,56412.0,71.1328,71.1328,71.1048,71.1328,56412.0
2023-05-23 11:00:00,76.09,76.1,76.07,76.1,107835.0,71.1235,71.1328,71.1048,71.1328,107835.0
2023-05-23 11:30:00,76.1,76.1,76.06,76.08,35062.0,71.1328,71.1328,71.0954,71.1141,35062.0
2023-05-23 12:00:00,76.08,76.09,76.06,76.09,82684.0,71.1141,71.1235,71.0954,71.1235,82684.0
2023-05-23 12:30:00,76.08,76.12,76.08,76.11,73971.0,71.1141,71.1515,71.1141,71.1422,73971.0
2023-05-23 13:00:00,76.11,76.15,76.1,76.14,78244.0,71.1422,71.1796,71.1328,71.1702,78244.0
2023-05-23 13:30:00,76.14,76.14,76.11,76.13,107779.0,71.1702,71.1702,71.1422,71.1609,107779.0
2023-05-23 14:00:00,76.12,76.16,76.11,76.15,175250.0,71.1515,71.1889,71.1422,71.1796,175250.0
2023-05-23 14:30:00,76.16,76.18,76.15,76.17,85665.0,71.1889,71.2076,71.1796,71.1982,85665.0
2023-05-23 15:00:00,76.17,76.17,76.13,76.15,102498.0,71.1982,71.1982,71.1609,71.1796,102498.0
2023-05-23 15:30:00,76.15,76.15,76.13,76.15,138857.0,71.1796,71.1796,71.1609,71.1796,138857.0
2023-05-24 09:30:00,76.17,76.19,76.14,76.15,121134.0,71.1982,71.2169,71.1702,71.1796,121134.0
2023-05-24 10:00:00,76.15,76.16,76.12,76.16,102704.0,71.1796,71.1889,71.1515,71.1889,102704.0
2023-05-24 10:30:00,76.15,76.16,76.13,76.15,320063.0,71.1796,71.1889,71.1609,71.1796,320063.0
2023-05-24 11:00:00,76.15,76.15,76.12,76.15,112189.0,71.1796,71.1796,71.1515,71.1796,112189.0
2023-05-24 11:30:00,76.15,76.15,76.09,76.1,265097.0,71.1796,71.1796,71.1235,71.1328,265097.0
2023-05-24 12:00:00,76.1,76.11,76.01,76.03,162879.0,71.1328,71.1422,71.0487,71.0674,162879.0
2023-05-24 12:30:00,76.04,76.06,76.03,76.05,126526.0,71.0767,71.0954,71.0674,71.0861,126526.0
2023-05-24 13:00:00,76.04,76.06,76.03,76.05,183541.0,71.0767,71.0954,71.0674,71.0861,183541.0
2023-05-24 13:30:00,76.04,76.08,76.04,76.05,227271.0,71.0767,71.1141,71.0767,71.0861,227271.0
2023-05-24 14:00:00,76.06,76.11,76.04,76.11,198688.0,71.0954,71.1422,71.0767,71.1422,198688.0
2023-05-24 14:30:00,76.11,76.13,76.09,76.09,106512.0,71.1422,71.1609,71.1235,71.1235,106512.0
2023-05-24 15:00:00,76.1,76.1,76.05,76.08,97022.0,71.1328,71.1328,71.0861,71.1141,97022.0
2023-05-24 15:30:00,76.08,76.08,76.05,76.05,132571.0,71.1141,71.1141,71.0861,71.0861,132571.0
2023-05-25 09:30:00,75.93,76.08,75.9,75.9,187733.0,70.9739,71.1141,70.9459,70.9459,187733.0
2023-05-25 10:00:00,75.91,75.98,75.9,75.95,472631.0,70.9552,71.0206,70.9459,70.9926,472631.0
2023-05-25 10:30:00,75.95,75.98,75.94,75.95,321845.0,70.9926,71.0206,70.9833,70.9926,321845.0
2023-05-25 11:00:00,75.95,75.96,75.93,75.94,96527.0,70.9926,71.002,70.9739,70.9833,96527.0
2023-05-25 11:30:00,75.94,75.94,75.89,75.92,104351.0,70.9833,70.9833,70.9365,70.9646,104351.0
2023-05-25 12:00:00,75.91,75.92,75.87,75.88,107958.0,70.9552,70.9646,70.9178,70.9272,107958.0
2023-05-25 12:30:00,75.88,75.89,75.87,75.89,165919.0,70.9272,70.9365,70.9178,70.9365,165919.0
2023-05-25 13:00:00,75.88,75.9,75.87,75.89,136890.0,70.9272,70.9459,70.9178,70.9365,136890.0
2023-05-25 13:30:00,75.89,75.91,75.88,75.89,78888.0,70.9365,70.9552,70.9272,70.9365,78888.0
2023-05-25 14:00:00,75.89,75.9,75.86,75.87,152853.0,70.9365,70.9459,70.9085,70.9178,152853.0
2023-05-25 14:30:00,75.87,75.87,75.83,75.84,163161.0,70.9178,70.9178,70.8804,70.8898,163161.0
2023-05-25 15:00:00,75.84,75.84,75.79,75.8,101703.0,70.8898,70.8898,70.843,70.8524,101703.0
2023-05-25 15:30:00,75.8,75.81,75.79,75.8,117917.0,70.8524,70.8617,70.843,70.8524,117917.0
2023-05-26 09:30:00,75.73,75.76,75.7,75.71,117799.0,70.787,70.815,70.7589,70.7683,117799.0
2023-05-26 10:00:00,75.71,75.79,75.7,75.77,68370.0,70.7683,70.843,70.7589,70.8244,68370.0
2023-05-26 10:30:00,75.77,75.78,75.72,75.73,233668.0,70.8244,70.8337,70.7776,70.787,233668.0
2023-05-26 11:00:00,75.72,75.73,75.65,75.67,289143.0,70.7776,70.787,70.7122,70.7309,289143.0
2023-05-26 11:30:00,75.66,75.7,75.66,75.69,94293.0,70.7215,70.7589,70.7215,70.7496,94293.0
2023-05-26 12:00:00,75.7,75.71,75.68,75.7,83225.0,70.7589,70.7683,70.7402,70.7589,83225.0
2023-05-26 12:30:00,75.7,75.72,75.7,75.71,61331.0,70.7589,70.7776,70.7589,70.7683,61331.0
2023-05-26 13:00:00,75.72,75.77,75.71,75.76,111438.0,70.7776,70.8244,70.7683,70.815,111438.0
2023-05-26 13:30:00,75.75,75.77,75.74,75.77,80892.0,70.8057,70.8244,70.7963,70.8244,80892.0
2023-05-26 14:00:00,75.77,75.78,75.76,75.77,116419.0,70.8244,70.8337,70.815,70.8244,116419.0
2023-05-26 14:30:00,75.77,75.78,75.75,75.76,101441.0,70.8244,70.8337,70.8057,70.815,101441.0
2023-05-26 15:00:00,75.76,75.77,75.75,75.76,80950.0,70.815,70.8244,70.8057,70.815,80950.0
2023-05-26 15:30:00,75.76,75.78,75.76,75.78,138788.0,70.815,70.8337,70.815,70.8337,138788.0
2023-05-30 09:30:00,75.86,75.88,75.83,75.88,235073.0,70.9085,70.9272,70.8804,70.9272,235073.0
2023-05-30 10:00:00,75.87,75.9,75.86,75.9,87795.0,70.9178,70.9459,70.9085,70.9459,87795.0
2023-05-30 10:30:00,75.9,75.93,75.9,75.92,80327.0,70.9459,70.9739,70.9459,70.9646,80327.0
2023-05-30 11:00:00,75.92,75.96,75.92,75.95,54402.0,70.9646,71.002,70.9646,70.9926,54402.0
2023-05-30 11:30:00,75.95,75.96,75.93,75.94,66732.0,70.9926,71.002,70.9739,70.9833,66732.0
2023-05-30 12:00:00,75.94,75.97,75.94,75.95,79261.0,70.9833,71.0113,70.9833,70.9926,79261.0
2023-05-30 12:30:00,75.94,75.96,75.93,75.94,62261.0,70.9833,71.002,70.9739,70.9833,62261.0
2023-05-30 13:00:00,75.94,75.98,75.93,75.97,38508.0,70.9833,71.0206,70.9739,71.0113,38508.0
2023-05-30 13:30:00,75.97,75.99,75.96,75.98,104465.0,71.0113,71.03,71.002,71.0206,104465.0
2023-05-30 14:00:00,75.98,75.99,75.97,75.97,131163.0,71.0206,71.03,71.0113,71.0113,131163.0
2023-05-30 14:30:00,75.97,75.99,75.96,75.98,154477.0,71.0113,71.03,71.002,71.0206,154477.0
2023-05-30 15:00:00,75.98,76.01,75.98,76.0,110908.0,71.0206,71.0487,71.0206,71.0393,110908.0
2023-05-30 15:30:00,75.99,76.03,75.99,76.02,121642.0,71.03,71.0674,71.03,71.058,121642.0
2023-05-31 09:30:00,76.06,76.18,76.06,76.17,318590.0,71.0954,71.2076,71.0954,71.1982,318590.0
2023-05-31 10:00:00,76.17,76.17,76.02,76.08,200891.0,71.1982,71.1982,71.058,71.1141,200891.0
2023-05-31 10:30:00,76.08,76.13,76.08,76.11,71441.0,71.1141,71.1609,71.1141,71.1422,71441.0
2023-05-31 11:00:00,76.11,76.11,76.08,76.1,66046.0,71.1422,71.1422,71.1141,71.1328,66046.0
2023-05-31 11:30:00,76.1,76.11,76.07,76.07,62866.0,71.1328,71.1422,71.1048,71.1048,62866.0
2023-05-31 12:00:00,76.07,76.08,76.04,76.07,49849.0,71.1048,71.1141,71.0767,71.1048,49849.0
2023-05-31 12:30:00,76.07,76.1,76.06,76.09,89506.0,71.1048,71.1328,71.0954,71.1235,89506.0
2023-05-31 13:00:00,76.09,76.12,76.07,76.11,138892.0,71.1235,71.1515,71.1048,71.1422,138892.0
2023-05-31 13:30:00,76.11,76.16,76.1,76.14,70024.0,71.1422,71.1889,71.1328,71.1702,70024.0
2023-05-31 14:00:00,76.13,76.17,76.13,76.17,246763.0,71.1609,71.1982,71.1609,71.1982,246763.0
2023-05-31 14:30:00,76.16,76.17,76.13,76.14,137328.0,71.1889,71.1982,71.1609,71.1702,137328.0
2023-05-31 15:00:00,76.14,76.15,76.13,76.14,149972.0,71.1702,71.1796,71.1609,71.1702,149972.0
2023-05-31 15:30:00,76.15,76.19,76.13,76.13,154367.0,71.1796,71.2169,71.1609,71.1609,154367.0
2023-06-01 09:30:00,76.05,76.11,76.04,76.09,138611.0,71.2227,71.2789,71.2133,71.2601,138611.0
2023-06-01 10:00:00,76.1,76.17,76.07,76.09,212063.0,71.2695,71.3351,71.2414,71.2601,212063.0
2023-06-01 10:30:00,76.09,76.09,76.07,76.09,305481.0,71.2601,71.2601,71.2414,71.2601,305481.0
2023-06-01 11:00:00,76.09,76.1,76.07,76.08,100041.0,71.2601,71.2695,71.2414,71.2508,100041.0
2023-06-01 11:30:00,76.09,76.12,76.09,76.11,71953.0,71.2601,71.2882,71.2601,71.2789,71953.0
2023-06-01 12:00:00,76.11,76.12,76.09,76.09,33938.0,71.2789,71.2882,71.2601,71.2601,33938.0
2023-06-01 12:30:00,76.09,76.1,76.08,76.09,58469.0,71.2601,71.2695,71.2508,71.2601,58469.0
2023-06-01 13:00:00,76.1,76.12,76.08,76.11,48923.0,71.2695,71.2882,71.2508,71.2789,48923.0
2023-06-01 13:30:00,76.11,76.13,76.11,76.12,43365.0,71.2789,71.2976,71.2789,71.2882,43365.0
2023-06-01 14:00:00,76.13,76.14,76.12,76.13,232277.0,71.2976,71.307,71.2882,71.2976,232277.0
2023-06-01 14:30:00,76.13,76.14,76.12,76.13,103331.0,71.2976,71.307,71.2882,71.2976,103331.0
2023-06-01 15:00:00,76.12,76.15,76.12,76.12,162839.0,71.2882,71.3163,71.2882,71.2882,162839.0
2023-06-01 15:30:00,76.12,76.13,76.11,76.12,95835.0,71.2882,71.2976,71.2789,71.2882,95835.0
2023-06-02 09:30:00,76.07,76.07,75.97,75.98,274816.0,71.2414,71.2414,71.1478,71.1571,274816.0
2023-06-02 10:00:00,75.98,75.99,75.91,75.93,447559.0,71.1571,71.1665,71.0916,71.1103,447559.0
2023-06-02 10:30:00,75.94,75.96,75.93,75.94,153908.0,71.1197,71.1384,71.1103,71.1197,153908.0
2023-06-02 11:00:00,75.94,75.95,75.92,75.95,124639.0,71.1197,71.129,71.1009,71.129,124639.0
2023-06-02 11:30:00,75.94,75.94,75.91,75.92,72033.0,71.1197,71.1197,71.0916,71.1009,72033.0
2023-06-02 12:00:00,75.92,75.93,75.89,75.9,97590.0,71.1009,71.1103,71.0728,71.0822,97590.0
2023-06-02 12:30:00,75.9,75.92,75.89,75.91,109519.0,71.0822,71.1009,71.0728,71.0916,109519.0
2023-06-02 13:00:00,75.91,75.92,75.9,75.91,118565.0,71.0916,71.1009,71.0822,71.0916,118565.0
2023-06-02 13:30:00,75.9,75.91,75.87,75.88,154435.0,71.0822,71.0916,71.0541,71.0635,154435.0
2023-06-02 14:00:00,75.88,75.88,75.85,75.87,234253.0,71.0635,71.0635,71.0354,71.0541,234253.0
2023-06-02 14:30:00,75.87,75.88,75.86,75.87,167992.0,71.0541,71.0635,71.0447,71.0541,167992.0
2023-06-02 15:00:00,75.88,75.88,75.87,75.88,129925.0,71.0635,71.0635,71.0541,71.0635,129925.0
2023-06-02 15:30:00,75.88,75.88,75.86,75.87,204609.0,71.0635,71.0635,71.0447,71.0541,204609.0
2023-06-05 09:30:00,75.77,75.79,75.73,75.79,674756.0,70.9604,70.9792,70.923,70.9792,674756.0
2023-06-05 10:00:00,75.79,75.98,75.79,75.95,132409.0,70.9792,71.1571,70.9792,71.129,132409.0
2023-06-05 10:30:00,75.95,75.96,75.89,75.9,111243.0,71.129,71.1384,71.0728,71.0822,111243.0
2023-06-05 11:00:00,75.9,75.91,75.87,75.9,65557.0,71.0822,71.0916,71.0541,71.0822,65557.0
2023-06-05 11:30:00,75.89,75.9,75.86,75.9,59458.0,71.0728,71.0822,71.0447,71.0822,59458.0
2023-06-05 12:00:00,75.9,75.92,75.87,75.87,84184.0,71.0822,71.1009,71.0541,71.0541,84184.0
2023-06-05 12:30:00,75.88,75.88,75.86,75.86,86353.0,71.0635,71.0635,71.0447,71.0447,86353.0
2023-06-05 13:00:00,75.86,75.87,75.85,75.85,86872.0,71.0447,71.0541,71.0354,71.0354,86872.0
2023-06-05 13:30:00,75.85,75.88,75.85,75.88,41554.0,71.0354,71.0635,71.0354,71.0635,41554.0
2023-06-05 14:00:00,75.88,75.88,75.86,75.87,200895.0,71.0635,71.0635,71.0447,71.0541,200895.0
2023-06-05 14:30:00,75.88,75.9,75.87,75.89,88430.0,71.0635,71.0822,71.0541,71.0728,88430.0
2023-06-05 15:00:00,75.89,75.91,75.88,75.91,104611.0,71.0728,71.0916,71.0635,71.0916,104611.0
2023-06-05 15:30:00,75.91,75.92,75.89,75.9,139851.0,71.0916,71.1009,71.0728,71.0822,139851.0
2023-06-06 09:30:00,75.9,75.9,75.8,75.81,110818.0,71.0822,71.0822,70.9885,70.9979,110818.0
2023-06-06 10:00:00,75.81,75.84,75.8,75.83,72839.0,70.9979,71.026,70.9885,71.0166,72839.0
2023-06-06 10:30:00,75.84,75.85,75.83,75.85,86398.0,71.026,71.0354,71.0166,71.0354,86398.0
2023-06-06 11:00:00,75.84,75.87,75.82,75.86,70794.0,71.026,71.0541,71.0073,71.0447,70794.0
2023-06-06 11:30:00,75.86,75.87,75.84,75.84,46228.0,71.0447,71.0541,71.026,71.026,46228.0
2023-06-06 12:00:00,75.84,75.86,75.83,75.84,118096.0,71.026,71.0447,71.0166,71.026,118096.0
2023-06-06 12:30:00,75.84,75.86,75.84,75.86,91601.0,71.026,71.0447,71.026,71.0447,91601.0
2023-06-06 13:00:00,75.86,75.86,75.83,75.84,75313.0,71.0447,71.0447,71.0166,71.026,75313.0
2023-06-06 13:30:00,75.84,75.84,75.83,75.83,105007.0,71.026,71.026,71.0166,71.0166,105007.0
2023-06-06 14:00:00,75.84,75.86,75.83,75.86,134764.0,71.026,71.0447,71.0166,71.0447,134764.0
2023-06-06 14:30:00,75.86,75.86,75.83,75.83,67408.0,71.0447,71.0447,71.0166,71.0166,67408.0
2023-06-06 15:00:00,75.84,75.85,75.83,75.84,124859.0,71.026,71.0354,71.0166,71.026,124859.0
2023-06-06 15:30:00,75.85,75.85,75.84,75.84,152851.0,71.0354,71.0354,71.026,71.026,152851.0
2023-06-07 09:30:00,75.85,75.85,75.81,75.84,90365.0,71.0354,71.0354,70.9979,71.026,90365.0
2023-06-07 10:00:00,75.83,75.83,75.71,75.72,236057.0,71.0166,71.0166,70.9043,70.9136,236057.0
2023-06-07 10:30:00,75.72,75.74,75.7,75.72,249894.0,70.9136,70.9324,70.8949,70.9136,249894.0
2023-06-07 11:00:00,75.72,75.72,75.68,75.7,54605.0,70.9136,70.9136,70.8762,70.8949,54605.0
2023-06-07 11:30:00,75.7,75.71,75.68,75.68,60374.0,70.8949,70.9043,70.8762,70.8762,60374.0
2023-06-07 12:00:00,75.68,75.69,75.66,75.68,117173.0,70.8762,70.8855,70.8574,70.8762,117173.0
2023-06-07 12:30:00,75.68,75.69,75.66,75.67,136676.0,70.8762,70.8855,70.8574,70.8668,136676.0
2023-06-07 13:00:00,75.66,75.7,75.65,75.7,65993.0,70.8574,70.8949,70.8481,70.8949,65993.0
2023-06-07 13:30:00,75.7,75.73,75.69,75.73,65342.0,70.8949,70.923,70.8855,70.923,65342.0
2023-06-07 14:00:00,75.73,75.73,75.7,75.72,169085.0,70.923,70.923,70.8949,70.9136,169085.0
2023-06-07 14:30:00,75.72,75.75,75.7,75.74,225766.0,70.9136,70.9417,70.8949,70.9324,225766.0
2023-06-07 15:00:00,75.74,75.75,75.71,75.72,112394.0,70.9324,70.9417,70.9043,70.9136,112394.0
2023-06-07 15:30:00,75.72,75.72,75.69,75.71,128267.0,70.9136,70.9136,70.8855,70.9043,128267.0
2023-06-08 09:30:00,75.8,75.9,75.8,75.87,185171.0,70.9885,71.0822,70.9885,71.0541,185171.0
2023-06-08 10:00:00,75.86,75.88,75.84,75.86,96263.0,71.0447,71.0635,71.026,71.0447,96263.0
2023-06-08 10:30:00,75.86,75.88,75.86,75.86,97292.0,71.0447,71.0635,71.0447,71.0447,97292.0
2023-06-08 11:00:00,75.86,75.87,75.85,75.85,79517.0,71.0447,71.0541,71.0354,71.0354,79517.0
2023-06-08 11:30:00,75.86,75.9,75.85,75.9,120374.0,71.0447,71.0822,71.0354,71.0822,120374.0
2023-06-08 12:00:00,75.9,75.9,75.84,75.85,104795.0,71.0822,71.0822,71.026,71.0354,104795.0
2023-06-08 12:30:00,75.85,75.88,75.84,75.84,82742.0,71.0354,71.0635,71.026,71.026,82742.0
2023-06-08 13:00:00,75.84,75.86,75.84,75.86,85265.0,71.026,71.0447,71.026,71.0447,85265.0
2023-06-08 13:30:00,75.85,75.87,75.85,75.85,155103.0,71.0354,71.0541,71.0354,71.0354,155103.0
2023-06-08 14:00:00,75.86,75.87,75.85,75.86,141954.0,71.0447,71.0541,71.0354,71.0447,141954.0
2023-06-08 14:30:00,75.86,75.87,75.85,75.86,143459.0,71.0447,71.0541,71.0354,71.0447,143459.0
2023-06-08 15:00:00,75.86,75.87,75.83,75.83,146349.0,71.0447,71.0541,71.0166,71.0166,146349.0
2023-06-08 15:30:00,75.83,75.88,75.83,75.86,173922.0,71.0166,71.0635,71.0166,71.0447,173922.0
2023-06-09 09:30:00,75.76,75.79,75.7,75.73,158420.0,70.9511,70.9792,70.8949,70.923,158420.0
2023-06-09 10:00:00,75.73,75.75,75.72,75.73,62828.0,70.923,70.9417,70.9136,70.923,62828.0
2023-06-09 10:30:00,75.74,75.75,75.72,75.75,6643555.0,70.9324,70.9417,70.9136,70.9417,6643555.0
2023-06-09 11:00:00,75.75,75.76,75.74,75.76,213271.0,70.9417,70.9511,70.9324,70.9511,213271.0
2023-06-09 11:30:00,75.75,75.75,75.72,75.73,142833.0,70.9417,70.9417,70.9136,70.923,142833.0
2023-06-09 12:00:00,75.73,75.75,75.72,75.74,56144.0,70.923,70.9417,70.9136,70.9324,56144.0
2023-06-09 12:30:00,75.75,75.75,75.73,75.73,78434.0,70.9417,70.9417,70.923,70.923,78434.0
2023-06-09 13:00:00,75.73,75.75,75.73,75.75,164281.0,70.923,70.9417,70.923,70.9417,164281.0
2023-06-09 13:30:00,75.75,75.75,75.74,75.75,98023.0,70.9417,70.9417,70.9324,70.9417,98023.0
2023-06-09 14:00:00,75.75,75.76,75.74,75.75,179246.0,70.9417,70.9511,70.9324,70.9417,179246.0
2023-06-09 14:30:00,75.75,75.75,75.72,75.72,141704.0,70.9417,70.9417,70.9136,70.9136,141704.0
2023-06-09 15:00:00,75.73,75.73,75.71,75.72,279005.0,70.923,70.923,70.9043,70.9136,279005.0
2023-06-09 15:30:00,75.71,75.72,75.7,75.71,118078.0,70.9043,70.9136,70.8949,70.9043,118078.0
2023-06-12 09:30:00,75.73,75.77,75.69,75.7,124801.0,70.923,70.9604,70.8855,70.8949,124801.0
2023-06-12 10:00:00,75.69,75.72,75.68,75.68,228788.0,70.8855,70.9136,70.8762,70.8762,228788.0
2023-06-12 10:30:00,75.68,75.71,75.67,75.7,109205.0,70.8762,70.9043,70.8668,70.8949,109205.0
2023-06-12 11:00:00,75.7,75.74,75.7,75.73,126036.0,70.8949,70.9324,70.8949,70.923,126036.0
2023-06-12 11:30:00,75.74,75.74,75.7,75.7,123772.0,70.9324,70.9324,70.8949,70.8949,123772.0
2023-06-12 12:00:00,75.7,75.73,75.7,75.72,77759.0,70.8949,70.923,70.8949,70.9136,77759.0
2023-06-12 12:30:00,75.72,75.73,75.7,75.73,55735.0,70.9136,70.923,70.8949,70.923,55735.0
2023-06-12 13:00:00,75.73,75.76,75.7,75.75,117199.0,70.923,70.9511,70.8949,70.9417,117199.0
2023-06-12 13:30:00,75.74,75.77,75.74,75.77,187133.0,70.9324,70.9604,70.9324,70.9604,187133.0
2023-06-12 14:00:00,75.77,75.79,75.75,75.76,74349.0,70.9604,70.9792,70.9417,70.9511,74349.0
2023-06-12 14:30:00,75.75,75.77,75.74,75.76,184049.0,70.9417,70.9604,70.9324,70.9511,184049.0
2023-06-12 15:00:00,75.76,75.8,75.75,75.8,149310.0,70.9511,70.9885,70.9417,70.9885,149310.0
2023-06-12 15:30:00,75.8,75.8,75.77,75.8,142311.0,70.9885,70.9885,70.9604,70.9885,142311.0
2023-06-13 09:30:00,75.87,75.92,75.78,75.79,120016.0,71.0541,71.1009,70.9698,70.9792,120016.0
2023-06-13 10:00:00,75.78,75.8,75.74,75.78,80489.0,70.9698,70.9885,70.9324,70.9698,80489.0
2023-06-13 10:30:00,75.79,75.81,75.77,75.79,108305.0,70.9792,70.9979,70.9604,70.9792,108305.0
2023-06-13 11:00:00,75.8,75.8,75.71,75.72,71235.0,70.9885,70.9885,70.9043,70.9136,71235.0
2023-06-13 11:30:00,75.71,75.73,75.7,75.72,293995.0,70.9043,70.923,70.8949,70.9136,293995.0
2023-06-13 12:00:00,75.72,75.73,75.71,75.73,75660.0,70.9136,70.923,70.9043,70.923,75660.0
2023-06-13 12:30:00,75.73,75.75,75.72,75.73,60038.0,70.923,70.9417,70.9136,70.923,60038.0
2023-06-13 13:00:00,75.73,75.75,75.71,75.71,60905.0,70.923,70.9417,70.9043,70.9043,60905.0
2023-06-13 13:30:00,75.71,75.72,75.64,75.65,96742.0,70.9043,70.9136,70.8387,70.8481,96742.0
2023-06-13 14:00:00,75.65,75.66,75.59,75.6,206282.0,70.8481,70.8574,70.7919,70.8012,206282.0
2023-06-13 14:30:00,75.59,75.61,75.57,75.57,146983.0,70.7919,70.8106,70.7731,70.7731,146983.0
2023-06-13 15:00:00,75.58,75.61,75.57,75.6,271204.0,70.7825,70.8106,70.7731,70.8012,271204.0
2023-06-13 15:30:00,75.59,75.63,75.59,75.62,222204.0,70.7919,70.8293,70.7919,70.82,222204.0
2023-06-14 09:30:00,75.72,75.74,75.68,75.7,79591.0,70.9136,70.9324,70.8762,70.8949,79591.0
2023-06-14 10:00:00,75.7,75.74,75.7,75.72,64927.0,70.8949,70.9324,70.8949,70.9136,64927.0
2023-06-14 10:30:00,75.72,75.74,75.71,75.71,100556.0,70.9136,70.9324,70.9043,70.9043,100556.0
2023-06-14 11:00:00,75.72,75.75,75.7,75.75,81763.0,70.9136,70.9417,70.8949,70.9417,81763.0
2023-06-14 11:30:00,75.75,75.76,75.72,75.73,123033.0,70.9417,70.9511,70.9136,70.923,123033.0
2023-06-14 12:00:00,75.73,75.73,75.71,75.72,292913.0,70.923,70.923,70.9043,70.9136,292913.0
2023-06-14 12:30:00,75.72,75.72,75.7,75.72,51052.0,70.9136,70.9136,70.8949,70.9136,51052.0
2023-06-14 13:00:00,75.72,75.72,75.7,75.7,204052.0,70.9136,70.9136,70.8949,70.8949,204052.0
2023-06-14 13:30:00,75.7,75.72,75.69,75.69,222430.0,70.8949,70.9136,70.8855,70.8855,222430.0
2023-06-14 14:00:00,75.66,75.66,75.43,75.5,245093.0,70.8574,70.8574,70.642,70.7076,245093.0
2023-06-14 14:30:00,75.5,75.62,75.49,75.58,174954.0,70.7076,70.82,70.6982,70.7825,174954.0
2023-06-14 15:00:00,75.58,75.61,75.49,75.5,378690.0,70.7825,70.8106,70.6982,70.7076,378690.0
2023-06-14 15:30:00,75.5,75.6,75.49,75.57,878720.0,70.7076,70.8012,70.6982,70.7731,878720.0
2023-06-15 09:30:00,75.74,75.79,75.7,75.76,260778.0,70.9324,70.9792,70.8949,70.9511,260778.0
2023-06-15 10:00:00,75.75,75.78,75.73,75.77,391259.0,70.9417,70.9698,70.923,70.9604,391259.0
2023-06-15 10:30:00,75.78,75.79,75.73,75.73,104685.0,70.9698,70.9792,70.923,70.923,104685.0
2023-06-15 11:00:00,75.73,75.74,75.7,75.72,98926.0,70.923,70.9324,70.8949,70.9136,98926.0
2023-06-15 11:30:00,75.72,75.74,75.71,75.73,59032.0,70.9136,70.9324,70.9043,70.923,59032.0
2023-06-15 12:00:00,75.72,75.77,75.72,75.77,113702.0,70.9136,70.9604,70.9136,70.9604,113702.0
2023-06-15 12:30:00,75.77,75.78,75.76,75.77,95057.0,70.9604,70.9698,70.9511,70.9604,95057.0
2023-06-15 13:00:00,75.78,75.79,75.77,75.77,2910370.0,70.9698,70.9792,70.9604,70.9604,2910370.0
2023-06-15 13:30:00,75.77,75.79,75.77,75.78,136485.0,70.9604,70.9792,70.9604,70.9698,136485.0
2023-06-15 14:00:00,75.78,75.79,75.77,75.78,178013.0,70.9698,70.9792,70.9604,70.9698,178013.0
2023-06-15 14:30:00,75.78,75.79,75.77,75.78,158774.0,70.9698,70.9792,70.9604,70.9698,158774.0
2023-06-15 15:00:00,75.78,75.8,75.77,75.79,183436.0,70.9698,70.9885,70.9604,70.9792,183436.0
2023-06-15 15:30:00,75.79,75.82,75.79,75.81,276821.0,70.9792,71.0073,70.9792,70.9979,276821.0
2023-06-16 09:30:00,75.63,75.67,75.62,75.67,184223.0,70.8293,70.8668,70.82,70.8668,184223.0
2023-06-16 10:00:00,75.65,75.72,75.56,75.58,167960.0,70.8481,70.9136,70.7638,70.7825,167960.0
2023-06-16 10:30:00,75.58,75.66,75.57,75.66,255819.0,70.7825,70.8574,70.7731,70.8574,255819.0
2023-06-16 11:00:00,75.66,75.68,75.65,75.67,102226.0,70.8574,70.8762,70.8481,70.8668,102226.0
2023-06-16 11:30:00,75.67,75.68,75.63,75.64,43364.0,70.8668,70.8762,70.8293,70.8387,43364.0
2023-06-16 12:00:00,75.64,75.65,75.62,75.63,70854.0,70.8387,70.8481,70.82,70.8293,70854.0
2023-06-16 12:30:00,75.63,75.64,75.62,75.64,69064.0,70.8293,70.8387,70.82,70.8387,69064.0
2023-06-16 13:00:00,75.64,75.65,75.63,75.65,63337.0,70.8387,70.8481,70.8293,70.8481,63337.0
2023-06-16 13:30:00,75.65,75.66,75.63,75.64,57289.0,70.8481,70.8574,70.8293,70.8387,57289.0
2023-06-16 14:00:00,75.65,75.67,75.64,75.65,182177.0,70.8481,70.8668,70.8387,70.8481,182177.0
2023-06-16 14:30:00,75.66,75.68,75.65,75.67,130009.0,70.8574,70.8762,70.8481,70.8668,130009.0
2023-06-16 15:00:00,75.66,75.68,75.64,75.67,127733.0,70.8574,70.8762,70.8387,70.8668,127733.0
2023-06-16 15:30:00,75.67,75.68,75.66,75.67,268901.0,70.8668,70.8762,70.8574,70.8668,268901.0
2023-06-20 09:30:00,75.63,75.75,75.63,75.73,151317.0,70.8293,70.9417,70.8293,70.923,151317.0
2023-06-20 10:00:00,75.73,75.79,75.73,75.77,91487.0,70.923,70.9792,70.923,70.9604,91487.0
2023-06-20 10:30:00,75.77,75.8,75.75,75.79,74981.0,70.9604,70.9885,70.9417,70.9792,74981.0
2023-06-20 11:00:00,75.79,75.79,75.76,75.77,448025.0,70.9792,70.9792,70.9511,70.9604,448025.0
2023-06-20 11:30:00,75.76,75.77,75.73,75.73,159604.0,70.9511,70.9604,70.923,70.923,159604.0
2023-06-20 12:00:00,75.75,75.77,75.73,75.77,66703.0,70.9417,70.9604,70.923,70.9604,66703.0
2023-06-20 12:30:00,75.77,75.78,75.75,75.76,68358.0,70.9604,70.9698,70.9417,70.9511,68358.0
2023-06-20 13:00:00,75.76,75.77,75.74,75.76,129754.0,70.9511,70.9604,70.9324,70.9511,129754.0
2023-06-20 13:30:00,75.75,75.77,75.74,75.77,111896.0,70.9417,70.9604,70.9324,70.9604,111896.0
2023-06-20 14:00:00,75.77,75.77,75.73,75.74,138093.0,70.9604,70.9604,70.923,70.9324,138093.0
2023-06-20 14:30:00,75.73,75.75,75.72,75.73,116650.0,70.923,70.9417,70.9136,70.923,116650.0
2023-06-20 15:00:00,75.73,75.74,75.72,75.73,173614.0,70.923,70.9324,70.9136,70.923,173614.0
2023-06-20 15:30:00,75.73,75.75,75.72,75.73,254981.0,70.923,70.9417,70.9136,70.923,254981.0
2023-06-21 09:30:00,75.63,75.67,75.62,75.66,109009.0,70.8293,70.8668,70.82,70.8574,109009.0
2023-06-21 10:00:00,75.66,75.67,75.63,75.63,75654.0,70.8574,70.8668,70.8293,70.8293,75654.0
2023-06-21 10:30:00,75.64,75.69,75.63,75.67,77583.0,70.8387,70.8855,70.8293,70.8668,77583.0
2023-06-21 11:00:00,75.67,75.69,75.65,75.66,97869.0,70.8668,70.8855,70.8481,70.8574,97869.0
2023-06-21 11:30:00,75.66,75.66,75.64,75.65,83781.0,70.8574,70.8574,70.8387,70.8481,83781.0
2023-06-21 12:00:00,75.65,75.69,75.64,75.69,47278.0,70.8481,70.8855,70.8387,70.8855,47278.0
2023-06-21 12:30:00,75.69,75.69,75.67,75.68,93848.0,70.8855,70.8855,70.8668,70.8762,93848.0
2023-06-21 13:00:00,75.67,75.72,75.67,75.72,82748.0,70.8668,70.9136,70.8668,70.9136,82748.0
2023-06-21 13:30:00,75.71,75.74,75.71,75.73,102080.0,70.9043,70.9324,70.9043,70.923,102080.0
2023-06-21 14:00:00,75.73,75.78,75.72,75.78,190996.0,70.923,70.9698,70.9136,70.9698,190996.0
2023-06-21 14:30:00,75.79,75.79,75.74,75.75,156532.0,70.9792,70.9792,70.9324,70.9417,156532.0
2023-06-21 15:00:00,75.74,75.76,75.73,75.74,190969.0,70.9324,70.9511,70.923,70.9324,190969.0
2023-06-21 15:30:00,75.75,75.75,75.73,75.75,361140.0,70.9417,70.9417,70.923,70.9417,361140.0
2023-06-22 09:30:00,75.65,75.73,75.65,75.7,129582.0,70.8481,70.923,70.8481,70.8949,129582.0
2023-06-22 10:00:00,75.69,75.7,75.65,75.65,113967.0,70.8855,70.8949,70.8481,70.8481,113967.0
2023-06-22 10:30:00,75.66,75.67,75.64,75.64,139435.0,70.8574,70.8668,70.8387,70.8387,139435.0
2023-06-22 11:00:00,75.64,75.66,75.63,75.65,132638.0,70.8387,70.8574,70.8293,70.8481,132638.0
2023-06-22 11:30:00,75.65,75.67,75.62,75.63,52782.0,70.8481,70.8668,70.82,70.8293,52782.0
2023-06-22 12:00:00,75.62,75.64,75.62,75.64,52502.0,70.82,70.8387,70.82,70.8387,52502.0
2023-06-22 12:30:00,75.63,75.64,75.62,75.64,120981.0,70.8293,70.8387,70.82,70.8387,120981.0
2023-06-22 13:00:00,75.64,75.64,75.59,75.59,182370.0,70.8387,70.8387,70.7919,70.7919,182370.0
2023-06-22 13:30:00,75.59,75.63,75.59,75.62,143882.0,70.7919,70.8293,70.7919,70.82,143882.0
2023-06-22 14:00:00,75.63,75.64,75.61,75.63,146806.0,70.8293,70.8387,70.8106,70.8293,146806.0
2023-06-22 14:30:00,75.63,75.64,75.6,75.6,129865.0,70.8293,70.8387,70.8012,70.8012,129865.0
2023-06-22 15:00:00,75.61,75.64,75.61,75.64,253759.0,70.8106,70.8387,70.8106,70.8387,253759.0
2023-06-22 15:30:00,75.63,75.64,75.61,75.64,203082.0,70.8293,70.8387,70.8106,70.8387,203082.0
2023-06-23 09:30:00,75.77,76.04,75.74,75.77,214095.0,70.9604,71.2133,70.9324,70.9604,214095.0
2023-06-23 10:00:00,75.76,75.77,75.71,75.73,70336.0,70.9511,70.9604,70.9043,70.923,70336.0
2023-06-23 10:30:00,75.73,75.74,75.68,75.7,105613.0,70.923,70.9324,70.8762,70.8949,105613.0
2023-06-23 11:00:00,75.69,75.7,75.66,75.67,181384.0,70.8855,70.8949,70.8574,70.8668,181384.0
2023-06-23 11:30:00,75.67,75.7,75.66,75.68,45918.0,70.8668,70.8949,70.8574,70.8762,45918.0
2023-06-23 12:00:00,75.68,75.68,75.66,75.67,214033.0,70.8762,70.8762,70.8574,70.8668,214033.0
2023-06-23 12:30:00,75.67,75.68,75.64,75.66,54830.0,70.8668,70.8762,70.8387,70.8574,54830.0
2023-06-23 13:00:00,75.66,75.69,75.66,75.69,59005.0,70.8574,70.8855,70.8574,70.8855,59005.0
2023-06-23 13:30:00,75.69,75.7,75.68,75.7,36355.0,70.8855,70.8949,70.8762,70.8949,36355.0
2023-06-23 14:00:00,75.7,75.7,75.68,75.69,194092.0,70.8949,70.8949,70.8762,70.8855,194092.0
2023-06-23 14:30:00,75.69,75.71,75.68,75.7,164876.0,70.8855,70.9043,70.8762,70.8949,164876.0
2023-06-23 15:00:00,75.71,75.71,75.68,75.7,69375.0,70.9043,70.9043,70.8762,70.8949,69375.0
2023-06-23 15:30:00,75.69,75.71,75.69,75.69,116861.0,70.8855,70.9043,70.8855,70.8855,116861.0
2023-06-26 09:30:00,75.78,75.78,75.72,75.74,156540.0,70.9698,70.9698,70.9136,70.9324,156540.0
2023-06-26 10:00:00,75.73,75.75,75.72,75.75,46307.0,70.923,70.9417,70.9136,70.9417,46307.0
2023-06-26 10:30:00,75.74,75.76,75.72,75.73,102952.0,70.9324,70.9511,70.9136,70.923,102952.0
2023-06-26 11:00:00,75.73,75.78,75.73,75.77,92067.0,70.923,70.9698,70.923,70.9604,92067.0
2023-06-26 11:30:00,75.77,75.77,75.73,75.74,54859.0,70.9604,70.9604,70.923,70.9324,54859.0
2023-06-26 12:00:00,75.73,75.75,75.73,75.73,60960.0,70.923,70.9417,70.923,70.923,60960.0
2023-06-26 12:30:00,75.73,75.76,75.73,75.76,116014.0,70.923,70.9511,70.923,70.9511,116014.0
2023-06-26 13:00:00,75.76,75.78,75.76,75.76,55265.0,70.9511,70.9698,70.9511,70.9511,55265.0
2023-06-26 13:30:00,75.77,75.78,75.75,75.78,75624.0,70.9604,70.9698,70.9417,70.9698,75624.0
2023-06-26 14:00:00,75.78,75.8,75.77,75.79,151787.0,70.9698,70.9885,70.9604,70.9792,151787.0
2023-06-26 14:30:00,75.79,75.8,75.77,75.78,175664.0,70.9792,70.9885,70.9604,70.9698,175664.0
2023-06-26 15:00:00,75.77,75.78,75.77,75.78,159211.0,70.9604,70.9698,70.9604,70.9698,159211.0
2023-06-26 15:30:00,75.78,75.78,75.77,75.77,204484.0,70.9698,70.9698,70.9604,70.9604,204484.0
2023-06-27 09:30:00,75.74,75.82,75.71,75.76,76643.0,70.9324,71.0073,70.9043,70.9511,76643.0
2023-06-27 10:00:00,75.76,75.76,75.67,75.68,97157.0,70.9511,70.9511,70.8668,70.8762,97157.0
2023-06-27 10:30:00,75.67,75.69,75.62,75.64,113081.0,70.8668,70.8855,70.82,70.8387,113081.0
2023-06-27 11:00:00,75.64,75.65,75.61,75.63,102288.0,70.8387,70.8481,70.8106,70.8293,102288.0
2023-06-27 11:30:00,75.63,75.66,75.62,75.66,108186.0,70.8293,70.8574,70.82,70.8574,108186.0
2023-06-27 12:00:00,75.65,75.68,75.65,75.67,90052.0,70.8481,70.8762,70.8481,70.8668,90052.0
2023-06-27 12:30:00,75.67,75.69,75.66,75.67,52115.0,70.8668,70.8855,70.8574,70.8668,52115.0
2023-06-27 13:00:00,75.67,75.68,75.63,75.64,96026.0,70.8668,70.8762,70.8293,70.8387,96026.0
2023-06-27 13:30:00,75.64,75.65,75.63,75.65,85986.0,70.8387,70.8481,70.8293,70.8481,85986.0
2023-06-27 14:00:00,75.64,75.65,75.62,75.63,289289.0,70.8387,70.8481,70.82,70.8293,289289.0
2023-06-27 14:30:00,75.63,75.64,75.62,75.64,119263.0,70.8293,70.8387,70.82,70.8387,119263.0
2023-06-27 15:00:00,75.64,75.65,75.62,75.65,81739.0,70.8387,70.8481,70.82,70.8481,81739.0
2023-06-27 15:30:00,75.65,75.65,75.63,75.65,193723.0,70.8481,70.8481,70.8293,70.8481,193723.0
2023-06-28 09:30:00,75.68,75.89,75.62,75.66,97939.0,70.8762,71.0728,70.82,70.8574,97939.0
2023-06-28 10:00:00,75.67,75.68,75.65,75.66,1540241.0,70.8668,70.8762,70.8481,70.8574,1540241.0
2023-06-28 10:30:00,75.66,75.7,75.65,75.68,85629.0,70.8574,70.8949,70.8481,70.8762,85629.0
2023-06-28 11:00:00,75.67,75.71,75.67,75.71,108032.0,70.8668,70.9043,70.8668,70.9043,108032.0
2023-06-28 11:30:00,75.71,75.72,75.7,75.71,84523.0,70.9043,70.9136,70.8949,70.9043,84523.0
2023-06-28 12:00:00,75.72,75.75,75.71,75.75,71122.0,70.9136,70.9417,70.9043,70.9417,71122.0
2023-06-28 12:30:00,75.74,75.75,75.71,75.72,62045.0,70.9324,70.9417,70.9043,70.9136,62045.0
2023-06-28 13:00:00,75.73,75.76,75.72,75.75,562429.0,70.923,70.9511,70.9136,70.9417,562429.0
2023-06-28 13:30:00,75.75,75.76,75.73,75.75,195523.0,70.9417,70.9511,70.923,70.9417,195523.0
2023-06-28 14:00:00,75.75,75.77,75.74,75.75,332106.0,70.9417,70.9604,70.9324,70.9417,332106.0
2023-06-28 14:30:00,75.74,75.76,75.74,75.76,181094.0,70.9324,70.9511,70.9324,70.9511,181094.0
2023-06-28 15:00:00,75.76,75.76,75.74,75.74,159727.0,70.9511,70.9511,70.9324,70.9324,159727.0
2023-06-28 15:30:00,75.75,75.76,75.74,75.76,402250.0,70.9417,70.9511,70.9324,70.9511,402250.0
2023-06-29 09:30:00,75.49,75.53,75.45,75.48,199383.0,70.6982,70.7357,70.6608,70.6889,199383.0
2023-06-29 10:00:00,75.47,75.5,75.43,75.47,84344.0,70.6795,70.7076,70.642,70.6795,84344.0
2023-06-29 10:30:00,75.48,75.51,75.44,75.51,146888.0,70.6889,70.717,70.6514,70.717,146888.0
2023-06-29 11:00:00,75.51,75.52,75.5,75.51,123029.0,70.717,70.7263,70.7076,70.717,123029.0
2023-06-29 11:30:00,75.51,75.51,75.46,75.48,106928.0,70.717,70.717,70.6701,70.6889,106928.0
2023-06-29 12:00:00,75.48,75.48,75.45,75.47,109567.0,70.6889,70.6889,70.6608,70.6795,109567.0
2023-06-29 12:30:00,75.47,75.48,75.45,75.47,92360.0,70.6795,70.6889,70.6608,70.6795,92360.0
2023-06-29 13:00:00,75.47,75.48,75.45,75.48,113695.0,70.6795,70.6889,70.6608,70.6889,113695.0
2023-06-29 13:30:00,75.48,75.49,75.47,75.48,118472.0,70.6889,70.6982,70.6795,70.6889,118472.0
2023-06-29 14:00:00,75.49,75.49,75.48,75.49,132775.0,70.6982,70.6982,70.6889,70.6982,132775.0
2023-06-29 14:30:00,75.49,75.51,75.47,75.48,229423.0,70.6982,70.717,70.6795,70.6889,229423.0
2023-06-29 15:00:00,75.48,75.49,75.47,75.49,153733.0,70.6889,70.6982,70.6795,70.6982,153733.0
2023-06-29 15:30:00,75.48,75.52,75.48,75.51,248737.0,70.6889,70.7263,70.6889,70.717,248737.0
2023-06-30 09:30:00,75.53,75.54,75.48,75.49,129364.0,70.7357,70.745,70.6889,70.6982,129364.0
2023-06-30 10:00:00,75.5,75.54,75.49,75.52,83280.0,70.7076,70.745,70.6982,70.7263,83280.0
2023-06-30 10:30:00,75.52,75.54,75.47,75.53,188609.0,70.7263,70.745,70.6795,70.7357,188609.0
2023-06-30 11:00:00,75.52,75.56,75.52,75.53,185887.0,70.7263,70.7638,70.7263,70.7357,185887.0
2023-06-30 11:30:00,75.54,75.56,75.53,75.55,132812.0,70.745,70.7638,70.7357,70.7544,132812.0
2023-06-30 12:00:00,75.56,75.57,75.54,75.55,77850.0,70.7638,70.7731,70.745,70.7544,77850.0
2023-06-30 12:30:00,75.54,75.57,75.54,75.56,91246.0,70.745,70.7731,70.745,70.7638,91246.0
2023-06-30 13:00:00,75.57,75.57,75.56,75.56,80280.0,70.7731,70.7731,70.7638,70.7638,80280.0
2023-06-30 13:30:00,75.56,75.57,75.54,75.55,117188.0,70.7638,70.7731,70.745,70.7544,117188.0
2023-06-30 14:00:00,75.55,75.57,75.54,75.56,76930.0,70.7544,70.7731,70.745,70.7638,76930.0
2023-06-30 14:30:00,75.56,75.57,75.54,75.54,98079.0,70.7638,70.7731,70.745,70.745,98079.0
2023-06-30 15:00:00,75.54,75.55,75.54,75.55,141235.0,70.745,70.7544,70.745,70.7544,141235.0
2023-06-30 15:30:00,75.55,75.56,75.53,75.56,231552.0,70.7544,70.7638,70.7357,70.7638,231552.0
2023-07-03 09:30:00,75.35,75.39,75.34,75.38,142892.0,70.7052,70.7427,70.6958,70.7334,142892.0
2023-07-03 10:00:00,75.38,75.47,75.37,75.41,151076.0,70.7334,70.8178,70.724,70.7615,151076.0
2023-07-03 10:30:00,75.4,75.41,75.36,75.37,134626.0,70.7521,70.7615,70.7146,70.724,134626.0
2023-07-03 11:00:00,75.36,75.37,75.32,75.33,103156.0,70.7146,70.724,70.6771,70.6864,103156.0
2023-07-03 11:30:00,75.34,75.35,75.32,75.33,99234.0,70.6958,70.7052,70.6771,70.6864,99234.0
2023-07-03 12:00:00,75.34,75.34,75.32,75.33,99223.0,70.6958,70.6958,70.6771,70.6864,99223.0
2023-07-03 12:30:00,75.33,75.33,75.29,75.29,144027.0,70.6864,70.6864,70.6489,70.6489,144027.0
2023-07-05 09:30:00,75.3,75.35,75.29,75.33,116991.0,70.6583,70.7052,70.6489,70.6864,116991.0
2023-07-05 10:00:00,75.34,75.35,75.31,75.33,122814.0,70.6958,70.7052,70.6677,70.6864,122814.0
2023-07-05 10:30:00,75.32,75.33,75.3,75.3,85823.0,70.6771,70.6864,70.6583,70.6583,85823.0
2023-07-05 11:00:00,75.31,75.31,75.28,75.29,75715.0,70.6677,70.6677,70.6395,70.6489,75715.0
2023-07-05 11:30:00,75.3,75.3,75.27,75.27,80046.0,70.6583,70.6583,70.6301,70.6301,80046.0
2023-07-05 12:00:00,75.28,75.28,75.25,75.25,130391.0,70.6395,70.6395,70.6114,70.6114,130391.0
2023-07-05 12:30:00,75.26,75.26,75.24,75.24,141136.0,70.6208,70.6208,70.602,70.602,141136.0
2023-07-05 13:00:00,75.24,75.25,75.23,75.25,29007.0,70.602,70.6114,70.5926,70.6114,29007.0
2023-07-05 13:30:00,75.25,75.25,75.21,75.21,213217.0,70.6114,70.6114,70.5738,70.5738,213217.0
2023-07-05 14:00:00,75.22,75.25,75.21,75.23,237568.0,70.5832,70.6114,70.5738,70.5926,237568.0
2023-07-05 14:30:00,75.23,75.24,75.21,75.21,76078.0,70.5926,70.602,70.5738,70.5738,76078.0
2023-07-05 15:00:00,75.21,75.23,75.2,75.22,208068.0,70.5738,70.5926,70.5645,70.5832,208068.0
2023-07-05 15:30:00,75.22,75.23,75.21,75.23,357949.0,70.5832,70.5926,70.5738,70.5926,357949.0
2023-07-06 09:30:00,75.0,75.03,74.96,74.97,137472.0,70.3768,70.4049,70.3393,70.3486,137472.0
2023-07-06 10:00:00,74.97,74.98,74.89,74.94,177722.0,70.3486,70.358,70.2736,70.3205,177722.0
2023-07-06 10:30:00,74.94,74.94,74.88,74.93,304948.0,70.3205,70.3205,70.2642,70.3111,304948.0
2023-07-06 11:00:00,74.93,74.95,74.91,74.92,395145.0,70.3111,70.3299,70.2923,70.3017,395145.0
2023-07-06 11:30:00,74.92,74.97,74.92,74.95,248343.0,70.3017,70.3486,70.3017,70.3299,248343.0
2023-07-06 12:00:00,74.94,74.99,74.94,74.97,54982.0,70.3205,70.3674,70.3205,70.3486,54982.0
2023-07-06 12:30:00,74.97,75.02,74.97,75.0,95384.0,70.3486,70.3956,70.3486,70.3768,95384.0
2023-07-06 13:00:00,75.0,75.02,74.99,75.02,194399.0,70.3768,70.3956,70.3674,70.3956,194399.0
2023-07-06 13:30:00,75.03,75.04,75.01,75.03,222445.0,70.4049,70.4143,70.3862,70.4049,222445.0
2023-07-06 14:00:00,75.04,75.06,75.03,75.05,164312.0,70.4143,70.4331,70.4049,70.4237,164312.0
2023-07-06 14:30:00,75.05,75.07,75.05,75.06,238763.0,70.4237,70.4425,70.4237,70.4331,238763.0
2023-07-06 15:00:00,75.06,75.06,75.05,75.06,170333.0,70.4331,70.4331,70.4237,70.4331,170333.0
2023-07-06 15:30:00,75.05,75.07,75.03,75.04,2095571.0,70.4237,70.4425,70.4049,70.4143,2095571.0
2023-07-07 09:30:00,75.1,75.17,75.03,75.14,134949.0,70.4706,70.5363,70.4049,70.5082,134949.0
2023-07-07 10:00:00,75.14,75.2,75.1,75.19,161465.0,70.5082,70.5645,70.4706,70.5551,161465.0
2023-07-07 10:30:00,75.18,75.24,75.17,75.2,128885.0,70.5457,70.602,70.5363,70.5645,128885.0
2023-07-07 11:00:00,75.21,75.22,75.17,75.18,146179.0,70.5738,70.5832,70.5363,70.5457,146179.0
2023-07-07 11:30:00,75.17,75.18,75.15,75.15,85792.0,70.5363,70.5457,70.5175,70.5175,85792.0
2023-07-07 12:00:00,75.16,75.19,75.15,75.18,420004.0,70.5269,70.5551,70.5175,70.5457,420004.0
2023-07-07 12:30:00,75.19,75.19,75.15,75.16,815602.0,70.5551,70.5551,70.5175,70.5269,815602.0
2023-07-07 13:00:00,75.15,75.17,75.14,75.17,145773.0,70.5175,70.5363,70.5082,70.5363,145773.0
2023-07-07 13:30:00,75.17,75.18,75.15,75.16,50118.0,70.5363,70.5457,70.5175,70.5269,50118.0
2023-07-07 14:00:00,75.15,75.16,75.13,75.14,114565.0,70.5175,70.5269,70.4988,70.5082,114565.0
2023-07-07 14:30:00,75.14,75.16,75.13,75.15,118588.0,70.5082,70.5269,70.4988,70.5175,118588.0
2023-07-07 15:00:00,75.14,75.15,75.12,75.13,85852.0,70.5082,70.5175,70.4894,70.4988,85852.0
2023-07-07 15:30:00,75.13,75.13,75.11,75.11,235799.0,70.4988,70.4988,70.48,70.48,235799.0
2023-07-10 09:30:00,75.18,75.21,75.18,75.2,117192.0,70.5457,70.5738,70.5457,70.5645,117192.0
2023-07-10 10:00:00,75.2,75.25,75.2,75.23,108656.0,70.5645,70.6114,70.5645,70.5926,108656.0
2023-07-10 10:30:00,75.23,75.24,75.2,75.21,123744.0,70.5926,70.602,70.5645,70.5738,123744.0
2023-07-10 11:00:00,75.22,75.28,75.21,75.28,186006.0,70.5832,70.6395,70.5738,70.6395,186006.0
2023-07-10 11:30:00,75.28,75.28,75.25,75.28,50987.0,70.6395,70.6395,70.6114,70.6395,50987.0
2023-07-10 12:00:00,75.28,75.3,75.27,75.29,121360.0,70.6395,70.6583,70.6301,70.6489,121360.0
2023-07-10 12:30:00,75.3,75.32,75.29,75.31,41058.0,70.6583,70.6771,70.6489,70.6677,41058.0
2023-07-10 13:00:00,75.31,75.31,75.3,75.31,138585.0,70.6677,70.6677,70.6583,70.6677,138585.0
2023-07-10 13:30:00,75.31,75.33,75.3,75.31,146233.0,70.6677,70.6864,70.6583,70.6677,146233.0
2023-07-10 14:00:00,75.32,75.32,75.3,75.31,244486.0,70.6771,70.6771,70.6583,70.6677,244486.0
2023-07-10 14:30:00,75.31,75.32,75.29,75.31,100938.0,70.6677,70.6771,70.6489,70.6677,100938.0
2023-07-10 15:00:00,75.31,75.31,75.29,75.3,237954.0,70.6677,70.6677,70.6489,70.6583,237954.0
2023-07-10 15:30:00,75.3,75.31,75.29,75.3,133542.0,70.6583,70.6677,70.6489,70.6583,133542.0
2023-07-11 09:30:00,75.31,75.34,75.29,75.32,80203.0,70.6677,70.6958,70.6489,70.6771,80203.0
2023-07-11 10:00:00,75.32,75.33,75.3,75.32,60621.0,70.6771,70.6864,70.6583,70.6771,60621.0
2023-07-11 10:30:00,75.31,75.33,75.31,75.31,59475.0,70.6677,70.6864,70.6677,70.6677,59475.0
2023-07-11 11:00:00,75.32,75.32,75.3,75.3,33556.0,70.6771,70.6771,70.6583,70.6583,33556.0
2023-07-11 11:30:00,75.3,75.31,75.29,75.3,133911.0,70.6583,70.6677,70.6489,70.6583,133911.0
2023-07-11 12:00:00,75.31,75.33,75.3,75.33,64939.0,70.6677,70.6864,70.6583,70.6864,64939.0
2023-07-11 12:30:00,75.32,75.36,75.32,75.35,92916.0,70.6771,70.7146,70.6771,70.7052,92916.0
2023-07-11 13:00:00,75.34,75.37,75.34,75.36,48035.0,70.6958,70.724,70.6958,70.7146,48035.0
2023-07-11 13:30:00,75.36,75.36,75.35,75.36,180017.0,70.7146,70.7146,70.7052,70.7146,180017.0
2023-07-11 14:00:00,75.36,75.37,75.33,75.33,267328.0,70.7146,70.724,70.6864,70.6864,267328.0
2023-07-11 14:30:00,75.33,75.34,75.31,75.33,235641.0,70.6864,70.6958,70.6677,70.6864,235641.0
2023-07-11 15:00:00,75.33,75.33,75.31,75.31,170196.0,70.6864,70.6864,70.6677,70.6677,170196.0
2023-07-11 15:30:00,75.31,75.33,75.31,75.33,197740.0,70.6677,70.6864,70.6677,70.6864,197740.0
2023-07-12 09:30:00,75.51,75.64,75.51,75.63,256531.0,70.8554,70.9773,70.8554,70.968,256531.0
2023-07-12 10:00:00,75.63,75.68,75.61,75.65,120685.0,70.968,71.0149,70.9492,70.9867,120685.0
2023-07-12 10:30:00,75.66,75.66,75.63,75.66,59304.0,70.9961,70.9961,70.968,70.9961,59304.0
2023-07-12 11:00:00,75.66,75.67,75.64,75.66,109233.0,70.9961,71.0055,70.9773,70.9961,109233.0
2023-07-12 11:30:00,75.66,75.68,75.65,75.66,103924.0,70.9961,71.0149,70.9867,70.9961,103924.0
2023-07-12 12:00:00,75.67,75.67,75.64,75.65,288902.0,71.0055,71.0055,70.9773,70.9867,288902.0
2023-07-12 12:30:00,75.66,75.68,75.65,75.67,94379.0,70.9961,71.0149,70.9867,71.0055,94379.0
2023-07-12 13:00:00,75.67,75.67,75.61,75.61,101335.0,71.0055,71.0055,70.9492,70.9492,101335.0
2023-07-12 13:30:00,75.62,75.66,75.61,75.65,191103.0,70.9586,70.9961,70.9492,70.9867,191103.0
2023-07-12 14:00:00,75.65,75.66,75.64,75.64,343594.0,70.9867,70.9961,70.9773,70.9773,343594.0
2023-07-12 14:30:00,75.64,75.65,75.63,75.65,169977.0,70.9773,70.9867,70.968,70.9867,169977.0
2023-07-12 15:00:00,75.64,75.66,75.63,75.65,148584.0,70.9773,70.9961,70.968,70.9867,148584.0
2023-07-12 15:30:00,75.65,75.66,75.63,75.63,249456.0,70.9867,70.9961,70.968,70.968,249456.0
2023-07-13 09:30:00,75.81,75.88,75.81,75.85,296464.0,71.1369,71.2025,71.1369,71.1744,296464.0
2023-07-13 10:00:00,75.84,75.86,75.82,75.82,93216.0,71.165,71.1838,71.1462,71.1462,93216.0
2023-07-13 10:30:00,75.83,75.85,75.81,75.83,165606.0,71.1556,71.1744,71.1369,71.1556,165606.0
2023-07-13 11:00:00,75.83,75.84,75.81,75.84,295798.0,71.1556,71.165,71.1369,71.165,295798.0
2023-07-13 11:30:00,75.84,75.88,75.83,75.87,201405.0,71.165,71.2025,71.1556,71.1932,201405.0
2023-07-13 12:00:00,75.88,75.93,75.87,75.92,150538.0,71.2025,71.2495,71.1932,71.2401,150538.0
2023-07-13 12:30:00,75.92,75.93,75.91,75.93,97869.0,71.2401,71.2495,71.2307,71.2495,97869.0
2023-07-13 13:00:00,75.92,75.94,75.9,75.92,193569.0,71.2401,71.2588,71.2213,71.2401,193569.0
2023-07-13 13:30:00,75.91,75.94,75.9,75.93,160640.0,71.2307,71.2588,71.2213,71.2495,160640.0
2023-07-13 14:00:00,75.94,75.95,75.92,75.92,101306.0,71.2588,71.2682,71.2401,71.2401,101306.0
2023-07-13 14:30:00,75.92,75.95,75.92,75.94,98834.0,71.2401,71.2682,71.2401,71.2588,98834.0
2023-07-13 15:00:00,75.94,75.95,75.93,75.95,100129.0,71.2588,71.2682,71.2495,71.2682,100129.0
2023-07-13 15:30:00,75.95,75.95,75.92,75.94,136723.0,71.2682,71.2682,71.2401,71.2588,136723.0
2023-07-14 09:30:00,75.83,75.86,75.8,75.85,407075.0,71.1556,71.1838,71.1275,71.1744,407075.0
2023-07-14 10:00:00,75.84,75.84,75.76,75.78,247821.0,71.165,71.165,71.0899,71.1087,247821.0
2023-07-14 10:30:00,75.79,75.81,75.78,75.79,694189.0,71.1181,71.1369,71.1087,71.1181,694189.0
2023-07-14 11:00:00,75.8,75.8,75.74,75.75,13516742.0,71.1275,71.1275,71.0712,71.0806,13516742.0
2023-07-14 11:30:00,75.75,75.77,75.71,75.72,216853.0,71.0806,71.0993,71.043,71.0524,216853.0
2023-07-14 12:00:00,75.71,75.72,75.69,75.7,2640539.0,71.043,71.0524,71.0243,71.0336,2640539.0
2023-07-14 12:30:00,75.7,75.73,75.7,75.72,1477136.0,71.0336,71.0618,71.0336,71.0524,1477136.0
2023-07-14 13:00:00,75.72,75.74,75.71,75.71,2518058.0,71.0524,71.0712,71.043,71.043,2518058.0
2023-07-14 13:30:00,75.71,75.72,75.7,75.7,1083025.0,71.043,71.0524,71.0336,71.0336,1083025.0
2023-07-14 14:00:00,75.7,75.71,75.69,75.7,219815.0,71.0336,71.043,71.0243,71.0336,219815.0
2023-07-14 14:30:00,75.7,75.72,75.69,75.7,177337.0,71.0336,71.0524,71.0243,71.0336,177337.0
2023-07-14 15:00:00,75.7,75.71,75.68,75.69,84170.0,71.0336,71.043,71.0149,71.0243,84170.0
2023-07-14 15:30:00,75.69,75.7,75.68,75.7,413220.0,71.0243,71.0336,71.0149,71.0336,413220.0
2023-07-17 09:30:00,75.61,75.75,75.61,75.71,238178.0,70.9492,71.0806,70.9492,71.043,238178.0
2023-07-17 10:00:00,75.72,75.73,75.7,75.72,108181.0,71.0524,71.0618,71.0336,71.0524,108181.0
2023-07-17 10:30:00,75.73,75.74,75.71,75.73,172887.0,71.0618,71.0712,71.043,71.0618,172887.0
2023-07-17 11:00:00,75.72,75.72,75.7,75.71,59739.0,71.0524,71.0524,71.0336,71.043,59739.0
2023-07-17 11:30:00,75.71,75.73,75.71,75.73,187335.0,71.043,71.0618,71.043,71.0618,187335.0
2023-07-17 12:00:00,75.73,75.73,75.72,75.73,75531.0,71.0618,71.0618,71.0524,71.0618,75531.0
2023-07-17 12:30:00,75.73,75.75,75.72,75.73,128164.0,71.0618,71.0806,71.0524,71.0618,128164.0
2023-07-17 13:00:00,75.74,75.74,75.73,75.74,121422.0,71.0712,71.0712,71.0618,71.0712,121422.0
2023-07-17 13:30:00,75.73,75.76,75.73,75.75,129887.0,71.0618,71.0899,71.0618,71.0806,129887.0
2023-07-17 14:00:00,75.76,75.77,75.75,75.77,284380.0,71.0899,71.0993,71.0806,71.0993,284380.0
2023-07-17 14:30:00,75.76,75.77,75.76,75.77,667566.0,71.0899,71.0993,71.0899,71.0993,667566.0
2023-07-17 15:00:00,75.76,75.77,75.73,75.73,136280.0,71.0899,71.0993,71.0618,71.0618,136280.0
2023-07-17 15:30:00,75.73,75.74,75.73,75.74,328274.0,71.0618,71.0712,71.0618,71.0712,328274.0
2023-07-18 09:30:00,75.8,75.88,75.75,75.86,236882.0,71.1275,71.2025,71.0806,71.1838,236882.0
2023-07-18 10:00:00,75.86,75.87,75.85,75.86,48300.0,71.1838,71.1932,71.1744,71.1838,48300.0
2023-07-18 10:30:00,75.86,75.88,75.85,75.87,236452.0,71.1838,71.2025,71.1744,71.1932,236452.0
2023-07-18 11:00:00,75.86,75.89,75.85,75.85,247746.0,71.1838,71.2119,71.1744,71.1744,247746.0
2023-07-18 11:30:00,75.85,75.85,75.82,75.83,171272.0,71.1744,71.1744,71.1462,71.1556,171272.0
2023-07-18 12:00:00,75.83,75.84,75.81,75.82,131220.0,71.1556,71.165,71.1369,71.1462,131220.0
2023-07-18 12:30:00,75.83,75.83,75.79,75.8,102507.0,71.1556,71.1556,71.1181,71.1275,102507.0
2023-07-18 13:00:00,75.8,75.8,75.79,75.8,96410.0,71.1275,71.1275,71.1181,71.1275,96410.0
2023-07-18 13:30:00,75.8,75.8,75.79,75.79,103671.0,71.1275,71.1275,71.1181,71.1181,103671.0
2023-07-18 14:00:00,75.79,75.8,75.78,75.78,226565.0,71.1181,71.1275,71.1087,71.1087,226565.0
2023-07-18 14:30:00,75.78,75.79,75.77,75.78,192864.0,71.1087,71.1181,71.0993,71.1087,192864.0
2023-07-18 15:00:00,75.78,75.79,75.76,75.77,128969.0,71.1087,71.1181,71.0899,71.0993,128969.0
2023-07-18 15:30:00,75.77,75.77,75.76,75.76,192677.0,71.0993,71.0993,71.0899,71.0899,192677.0
2023-07-19 09:30:00,75.78,75.87,75.78,75.84,155150.0,71.1087,71.1932,71.1087,71.165,155150.0
2023-07-19 10:00:00,75.83,75.84,75.79,75.81,121435.0,71.1556,71.165,71.1181,71.1369,121435.0
2023-07-19 10:30:00,75.81,75.83,75.8,75.83,36925.0,71.1369,71.1556,71.1275,71.1556,36925.0
2023-07-19 11:00:00,75.82,75.83,75.8,75.81,71220.0,71.1462,71.1556,71.1275,71.1369,71220.0
2023-07-19 11:30:00,75.8,75.81,75.77,75.78,119496.0,71.1275,71.1369,71.0993,71.1087,119496.0
2023-07-19 12:00:00,75.77,75.79,75.76,75.78,122309.0,71.0993,71.1181,71.0899,71.1087,122309.0
2023-07-19 12:30:00,75.78,75.82,75.78,75.81,199658.0,71.1087,71.1462,71.1087,71.1369,199658.0
2023-07-19 13:00:00,75.81,75.82,75.77,75.78,318562.0,71.1369,71.1462,71.0993,71.1087,318562.0
2023-07-19 13:30:00,75.78,75.83,75.78,75.82,282566.0,71.1087,71.1556,71.1087,71.1462,282566.0
2023-07-19 14:00:00,75.83,75.84,75.82,75.84,257325.0,71.1556,71.165,71.1462,71.165,257325.0
2023-07-19 14:30:00,75.84,75.84,75.82,75.83,101442.0,71.165,71.165,71.1462,71.1556,101442.0
2023-07-19 15:00:00,75.83,75.83,75.8,75.81,262755.0,71.1556,71.1556,71.1275,71.1369,262755.0
2023-07-19 15:30:00,75.8,75.82,75.8,75.82,99272.0,71.1275,71.1462,71.1275,71.1462,99272.0
2023-07-20 09:30:00,75.64,75.69,75.64,75.65,247899.0,70.9773,71.0243,70.9773,70.9867,247899.0
2023-07-20 10:00:00,75.65,75.66,75.59,75.61,146473.0,70.9867,70.9961,70.9304,70.9492,146473.0
2023-07-20 10:30:00,75.61,75.63,75.59,75.6,72704.0,70.9492,70.968,70.9304,70.9398,72704.0
2023-07-20 11:00:00,75.61,75.61,75.59,75.61,206298.0,70.9492,70.9492,70.9304,70.9492,206298.0
2023-07-20 11:30:00,75.61,75.63,75.6,75.6,127038.0,70.9492,70.968,70.9398,70.9398,127038.0
2023-07-20 12:00:00,75.6,75.61,75.59,75.6,61990.0,70.9398,70.9492,70.9304,70.9398,61990.0
2023-07-20 12:30:00,75.6,75.61,75.58,75.59,154785.0,70.9398,70.9492,70.921,70.9304,154785.0
2023-07-20 13:00:00,75.59,75.63,75.59,75.63,87558.0,70.9304,70.968,70.9304,70.968,87558.0
2023-07-20 13:30:00,75.64,75.66,75.63,75.65,233614.0,70.9773,70.9961,70.968,70.9867,233614.0
2023-07-20 14:00:00,75.66,75.67,75.65,75.65,95503.0,70.9961,71.0055,70.9867,70.9867,95503.0
2023-07-20 14:30:00,75.66,75.68,75.65,75.66,203129.0,70.9961,71.0149,70.9867,70.9961,203129.0
2023-07-20 15:00:00,75.66,75.68,75.65,75.67,192417.0,70.9961,71.0149,70.9867,71.0055,192417.0
2023-07-20 15:30:00,75.67,75.68,75.66,75.66,112416.0,71.0055,71.0149,70.9961,70.9961,112416.0
2023-07-21 09:30:00,75.69,75.7,75.65,75.7,56948.0,71.0243,71.0336,70.9867,71.0336,56948.0
2023-07-21 10:00:00,75.7,75.7,75.65,75.68,69284.0,71.0336,71.0336,70.9867,71.0149,69284.0
2023-07-21 10:30:00,75.68,75.68,75.65,75.65,38192.0,71.0149,71.0149,70.9867,70.9867,38192.0
2023-07-21 11:00:00,75.66,75.68,75.64,75.67,51871.0,70.9961,71.0149,70.9773,71.0055,51871.0
2023-07-21 11:30:00,75.66,75.67,75.63,75.63,56282.0,70.9961,71.0055,70.968,70.968,56282.0
2023-07-21 12:00:00,75.63,75.66,75.63,75.66,45164.0,70.968,70.9961,70.968,70.9961,45164.0
2023-07-21 12:30:00,75.65,75.66,75.65,75.65,94108.0,70.9867,70.9961,70.9867,70.9867,94108.0
2023-07-21 13:00:00,75.65,75.68,75.65,75.67,54413.0,70.9867,71.0149,70.9867,71.0055,54413.0
2023-07-21 13:30:00,75.67,75.68,75.67,75.67,35845.0,71.0055,71.0149,71.0055,71.0055,35845.0
2023-07-21 14:00:00,75.67,75.69,75.67,75.68,162887.0,71.0055,71.0243,71.0055,71.0149,162887.0
2023-07-21 14:30:00,75.69,75.69,75.67,75.67,53552.0,71.0243,71.0243,71.0055,71.0055,53552.0
2023-07-21 15:00:00,75.67,75.68,75.66,75.67,76558.0,71.0055,71.0149,70.9961,71.0055,76558.0
2023-07-21 15:30:00,75.67,75.68,75.66,75.67,116870.0,71.0055,71.0149,70.9961,71.0055,116870.0
2023-07-24 09:30:00,75.72,75.77,75.69,75.72,158407.0,71.0524,71.0993,71.0243,71.0524,158407.0
2023-07-24 10:00:00,75.73,75.75,75.71,75.72,45410.0,71.0618,71.0806,71.043,71.0524,45410.0
2023-07-24 10:30:00,75.72,75.72,75.68,75.7,168916.0,71.0524,71.0524,71.0149,71.0336,168916.0
2023-07-24 11:00:00,75.7,75.7,75.68,75.7,73654.0,71.0336,71.0336,71.0149,71.0336,73654.0
2023-07-24 11:30:00,75.7,75.7,75.67,75.68,89605.0,71.0336,71.0336,71.0055,71.0149,89605.0
2023-07-24 12:00:00,75.68,75.68,75.61,75.64,174894.0,71.0149,71.0149,70.9492,70.9773,174894.0
2023-07-24 12:30:00,75.63,75.65,75.62,75.65,121809.0,70.968,70.9867,70.9586,70.9867,121809.0
2023-07-24 13:00:00,75.65,75.66,75.62,75.63,64257.0,70.9867,70.9961,70.9586,70.968,64257.0
2023-07-24 13:30:00,75.62,75.63,75.6,75.61,84424.0,70.9586,70.968,70.9398,70.9492,84424.0
2023-07-24 14:00:00,75.61,75.62,75.59,75.61,177764.0,70.9492,70.9586,70.9304,70.9492,177764.0
2023-07-24 14:30:00,75.62,75.63,75.61,75.62,195670.0,70.9586,70.968,70.9492,70.9586,195670.0
2023-07-24 15:00:00,75.62,75.63,75.62,75.62,155422.0,70.9586,70.968,70.9586,70.9586,155422.0
2023-07-24 15:30:00,75.62,75.63,75.58,75.58,235737.0,70.9586,70.968,70.921,70.921,235737.0
2023-07-25 09:30:00,75.5,75.56,75.5,75.54,170492.0,70.846,70.9023,70.846,70.8835,170492.0
2023-07-25 10:00:00,75.53,75.54,75.5,75.52,134090.0,70.8741,70.8835,70.846,70.8647,134090.0
2023-07-25 10:30:00,75.51,75.54,75.51,75.53,89389.0,70.8554,70.8835,70.8554,70.8741,89389.0
2023-07-25 11:00:00,75.52,75.55,75.51,75.55,114029.0,70.8647,70.8929,70.8554,70.8929,114029.0
2023-07-25 11:30:00,75.55,75.56,75.53,75.53,70501.0,70.8929,70.9023,70.8741,70.8741,70501.0
2023-07-25 12:00:00,75.54,75.54,75.53,75.53,424583.0,70.8835,70.8835,70.8741,70.8741,424583.0
2023-07-25 12:30:00,75.53,75.54,75.52,75.53,251503.0,70.8741,70.8835,70.8647,70.8741,251503.0
2023-07-25 13:00:00,75.53,75.54,75.51,75.53,159807.0,70.8741,70.8835,70.8554,70.8741,159807.0
2023-07-25 13:30:00,75.53,75.54,75.51,75.51,120825.0,70.8741,70.8835,70.8554,70.8554,120825.0
2023-07-25 14:00:00,75.51,75.52,75.5,75.52,127992.0,70.8554,70.8647,70.846,70.8647,127992.0
2023-07-25 14:30:00,75.52,75.54,75.51,75.53,295257.0,70.8647,70.8835,70.8554,70.8741,295257.0
2023-07-25 15:00:00,75.53,75.55,75.53,75.54,132683.0,70.8741,70.8929,70.8741,70.8835,132683.0
2023-07-25 15:30:00,75.55,75.56,75.54,75.56,155508.0,70.8929,70.9023,70.8835,70.9023,155508.0
2023-07-26 09:30:00,75.59,75.62,75.56,75.56,115104.0,70.9304,70.9586,70.9023,70.9023,115104.0
2023-07-26 10:00:00,75.57,75.6,75.57,75.58,66987.0,70.9117,70.9398,70.9117,70.921,66987.0
2023-07-26 10:30:00,75.58,75.58,75.55,75.56,133933.0,70.921,70.921,70.8929,70.9023,133933.0
2023-07-26 11:00:00,75.56,75.57,75.55,75.57,58399.0,70.9023,70.9117,70.8929,70.9117,58399.0
2023-07-26 11:30:00,75.56,75.58,75.56,75.58,92763.0,70.9023,70.921,70.9023,70.921,92763.0
2023-07-26 12:00:00,75.58,75.58,75.56,75.56,316715.0,70.921,70.921,70.9023,70.9023,316715.0
2023-07-26 12:30:00,75.57,75.57,75.53,75.54,447440.0,70.9117,70.9117,70.8741,70.8835,447440.0
2023-07-26 13:00:00,75.54,75.56,75.53,75.56,136947.0,70.8835,70.9023,70.8741,70.9023,136947.0
2023-07-26 13:30:00,75.56,75.56,75.54,75.54,148522.0,70.9023,70.9023,70.8835,70.8835,148522.0
2023-07-26 14:00:00,75.54,75.6,75.52,75.53,276160.0,70.8835,70.9398,70.8647,70.8741,276160.0
2023-07-26 14:30:00,75.53,75.7,75.52,75.7,240252.0,70.8741,71.0336,70.8647,71.0336,240252.0
2023-07-26 15:00:00,75.7,75.7,75.62,75.67,258245.0,71.0336,71.0336,70.9586,71.0055,258245.0
2023-07-26 15:30:00,75.67,75.7,75.66,75.69,170082.0,71.0055,71.0336,70.9961,71.0243,170082.0
2023-07-27 09:30:00,75.58,75.64,75.58,75.59,126663.0,70.921,70.9773,70.921,70.9304,126663.0
2023-07-27 10:00:00,75.59,75.6,75.54,75.55,133035.0,70.9304,70.9398,70.8835,70.8929,133035.0
2023-07-27 10:30:00,75.55,75.56,75.5,75.5,67979.0,70.8929,70.9023,70.846,70.846,67979.0
2023-07-27 11:00:00,75.51,75.55,75.5,75.55,128347.0,70.8554,70.8929,70.846,70.8929,128347.0
2023-07-27 11:30:00,75.55,75.57,75.54,75.55,74892.0,70.8929,70.9117,70.8835,70.8929,74892.0
2023-07-27 12:00:00,75.55,75.56,75.54,75.55,124864.0,70.8929,70.9023,70.8835,70.8929,124864.0
2023-07-27 12:30:00,75.55,75.56,75.54,75.55,71419.0,70.8929,70.9023,70.8835,70.8929,71419.0
2023-07-27 13:00:00,75.55,75.56,75.48,75.53,184649.0,70.8929,70.9023,70.8272,70.8741,184649.0
2023-07-27 13:30:00,75.53,75.55,75.51,75.52,122438.0,70.8741,70.8929,70.8554,70.8647,122438.0
2023-07-27 14:00:00,75.52,75.54,75.47,75.48,186177.0,70.8647,70.8835,70.8178,70.8272,186177.0
2023-07-27 14:30:00,75.47,75.48,75.44,75.46,102770.0,70.8178,70.8272,70.7897,70.8084,102770.0
2023-07-27 15:00:00,75.47,75.48,75.45,75.47,96387.0,70.8178,70.8272,70.799,70.8178,96387.0
2023-07-27 15:30:00,75.47,75.49,75.46,75.48,108211.0,70.8178,70.8366,70.8084,70.8272,108211.0
2023-07-28 09:30:00,75.53,75.58,75.53,75.54,773212.0,70.8741,70.921,70.8741,70.8835,773212.0
2023-07-28 10:00:00,75.54,75.61,75.54,75.59,109883.0,70.8835,70.9492,70.8835,70.9304,109883.0
2023-07-28 10:30:00,75.59,75.62,75.58,75.61,119390.0,70.9304,70.9586,70.921,70.9492,119390.0
2023-07-28 11:00:00,75.61,75.62,75.6,75.61,73087.0,70.9492,70.9586,70.9398,70.9492,73087.0
2023-07-28 11:30:00,75.62,75.62,75.58,75.59,110151.0,70.9586,70.9586,70.921,70.9304,110151.0
2023-07-28 12:00:00,75.59,75.59,75.58,75.58,81083.0,70.9304,70.9304,70.921,70.921,81083.0
2023-07-28 12:30:00,75.59,75.6,75.55,75.56,102204.0,70.9304,70.9398,70.8929,70.9023,102204.0
2023-07-28 13:00:00,75.56,75.57,75.55,75.56,115877.0,70.9023,70.9117,70.8929,70.9023,115877.0
2023-07-28 13:30:00,75.56,75.56,75.54,75.56,122430.0,70.9023,70.9023,70.8835,70.9023,122430.0
2023-07-28 14:00:00,75.56,75.56,75.55,75.56,217528.0,70.9023,70.9023,70.8929,70.9023,217528.0
2023-07-28 14:30:00,75.56,75.56,75.55,75.56,432148.0,70.9023,70.9023,70.8929,70.9023,432148.0
2023-07-28 15:00:00,75.56,75.56,75.55,75.56,460357.0,70.9023,70.9023,70.8929,70.9023,460357.0
2023-07-28 15:30:00,75.56,75.6,75.55,75.59,524556.0,70.9023,70.9398,70.8929,70.9304,524556.0
2023-07-31 09:30:00,75.58,75.65,75.58,75.65,250277.0,70.921,70.9867,70.921,70.9867,250277.0
2023-07-31 10:00:00,75.65,75.65,75.62,75.63,92385.0,70.9867,70.9867,70.9586,70.968,92385.0
2023-07-31 10:30:00,75.64,75.64,75.62,75.64,89030.0,70.9773,70.9773,70.9586,70.9773,89030.0
2023-07-31 11:00:00,75.64,75.66,75.63,75.64,109374.0,70.9773,70.9961,70.968,70.9773,109374.0
2023-07-31 11:30:00,75.63,75.65,75.63,75.65,76111.0,70.968,70.9867,70.968,70.9867,76111.0
2023-07-31 12:00:00,75.65,75.66,75.64,75.65,138233.0,70.9867,70.9961,70.9773,70.9867,138233.0
2023-07-31 12:30:00,75.66,75.67,75.65,75.67,63482.0,70.9961,71.0055,70.9867,71.0055,63482.0
2023-07-31 13:00:00,75.67,75.68,75.67,75.68,41812.0,71.0055,71.0149,71.0055,71.0149,41812.0
2023-07-31 13:30:00,75.67,75.69,75.67,75.69,53187.0,71.0055,71.0243,71.0055,71.0243,53187.0
2023-07-31 14:00:00,75.68,75.69,75.67,75.67,163033.0,71.0149,71.0243,71.0055,71.0055,163033.0
2023-07-31 14:30:00,75.67,75.68,75.64,75.64,60723.0,71.0055,71.0149,70.9773,70.9773,60723.0
2023-07-31 15:00:00,75.64,75.66,75.63,75.64,174973.0,70.9773,70.9961,70.968,70.9773,174973.0
2023-07-31 15:30:00,75.63,75.66,75.62,75.66,302455.0,70.968,70.9961,70.9586,70.9961,302455.0
2023-08-01 09:30:00,75.37,75.42,75.37,75.39,156433.0,70.881,70.928,70.881,70.8998,156433.0
2023-08-01 10:00:00,75.4,75.46,75.35,75.4,94958.0,70.9092,70.9657,70.8622,70.9092,94958.0
2023-08-01 10:30:00,75.4,75.42,75.38,75.4,108425.0,70.9092,70.928,70.8904,70.9092,108425.0
2023-08-01 11:00:00,75.4,75.4,75.36,75.38,114689.0,70.9092,70.9092,70.8716,70.8904,114689.0
2023-08-01 11:30:00,75.38,75.39,75.37,75.39,127569.0,70.8904,70.8998,70.881,70.8998,127569.0
2023-08-01 12:00:00,75.39,75.4,75.38,75.38,129666.0,70.8998,70.9092,70.8904,70.8904,129666.0
2023-08-01 12:30:00,75.38,75.38,75.36,75.38,107430.0,70.8904,70.8904,70.8716,70.8904,107430.0
2023-08-01 13:00:00,75.38,75.38,75.36,75.37,84027.0,70.8904,70.8904,70.8716,70.881,84027.0
2023-08-01 13:30:00,75.37,75.37,75.35,75.36,85995.0,70.881,70.881,70.8622,70.8716,85995.0
2023-08-01 14:00:00,75.36,75.38,75.35,75.38,219278.0,70.8716,70.8904,70.8622,70.8904,219278.0
2023-08-01 14:30:00,75.38,75.38,75.35,75.36,76617.0,70.8904,70.8904,70.8622,70.8716,76617.0
2023-08-01 15:00:00,75.35,75.37,75.35,75.37,137944.0,70.8622,70.881,70.8622,70.881,137944.0
2023-08-01 15:30:00,75.37,75.39,75.36,75.38,741219.0,70.881,70.8998,70.8716,70.8904,741219.0
2023-08-02 09:30:00,75.31,75.39,75.31,75.37,187200.0,70.8246,70.8998,70.8246,70.881,187200.0
2023-08-02 10:00:00,75.37,75.37,75.33,75.34,95339.0,70.881,70.881,70.8434,70.8528,95339.0
2023-08-02 10:30:00,75.34,75.35,75.3,75.31,77738.0,70.8528,70.8622,70.8152,70.8246,77738.0
2023-08-02 11:00:00,75.31,75.31,75.28,75.3,76634.0,70.8246,70.8246,70.7964,70.8152,76634.0
2023-08-02 11:30:00,75.3,75.35,75.29,75.33,77393.0,70.8152,70.8622,70.8058,70.8434,77393.0
2023-08-02 12:00:00,75.33,75.36,75.33,75.36,104864.0,70.8434,70.8716,70.8434,70.8716,104864.0
2023-08-02 12:30:00,75.36,75.38,75.34,75.38,70464.0,70.8716,70.8904,70.8528,70.8904,70464.0
2023-08-02 13:00:00,75.38,75.41,75.37,75.41,64216.0,70.8904,70.9186,70.881,70.9186,64216.0
2023-08-02 13:30:00,75.4,75.41,75.37,75.37,64329.0,70.9092,70.9186,70.881,70.881,64329.0
2023-08-02 14:00:00,75.38,75.38,75.36,75.36,108726.0,70.8904,70.8904,70.8716,70.8716,108726.0
2023-08-02 14:30:00,75.36,75.39,75.36,75.37,99847.0,70.8716,70.8998,70.8716,70.881,99847.0
2023-08-02 15:00:00,75.38,75.39,75.37,75.39,263275.0,70.8904,70.8998,70.881,70.8998,263275.0
2023-08-02 15:30:00,75.39,75.4,75.38,75.4,199312.0,70.8998,70.9092,70.8904,70.9092,199312.0
2023-08-03 09:30:00,75.33,75.35,75.29,75.29,533794.0,70.8434,70.8622,70.8058,70.8058,533794.0
2023-08-03 10:00:00,75.3,75.36,75.3,75.36,192794.0,70.8152,70.8716,70.8152,70.8716,192794.0
2023-08-03 10:30:00,75.36,75.36,75.33,75.35,122592.0,70.8716,70.8716,70.8434,70.8622,122592.0
2023-08-03 11:00:00,75.34,75.39,75.34,75.37,83336.0,70.8528,70.8998,70.8528,70.881,83336.0
2023-08-03 11:30:00,75.37,75.38,75.33,75.33,397551.0,70.881,70.8904,70.8434,70.8434,397551.0
2023-08-03 12:00:00,75.33,75.37,75.33,75.36,85186.0,70.8434,70.881,70.8434,70.8716,85186.0
2023-08-03 12:30:00,75.36,75.38,75.35,75.38,76784.0,70.8716,70.8904,70.8622,70.8904,76784.0
2023-08-03 13:00:00,75.37,75.39,75.34,75.34,367251.0,70.881,70.8998,70.8528,70.8528,367251.0
2023-08-03 13:30:00,75.35,75.37,75.34,75.36,76466.0,70.8622,70.881,70.8528,70.8716,76466.0
2023-08-03 14:00:00,75.37,75.38,75.36,75.36,178855.0,70.881,70.8904,70.8716,70.8716,178855.0
2023-08-03 14:30:00,75.36,75.38,75.35,75.35,352287.0,70.8716,70.8904,70.8622,70.8622,352287.0
2023-08-03 15:00:00,75.36,75.36,75.34,75.34,110237.0,70.8716,70.8716,70.8528,70.8528,110237.0
2023-08-03 15:30:00,75.34,75.36,75.34,75.35,175282.0,70.8528,70.8716,70.8528,70.8622,175282.0
2023-08-04 09:30:00,75.48,75.56,75.48,75.53,179019.0,70.9845,71.0597,70.9845,71.0315,179019.0
2023-08-04 10:00:00,75.54,75.59,75.53,75.56,96124.0,71.0409,71.0879,71.0315,71.0597,96124.0
2023-08-04 10:30:00,75.55,75.58,75.52,75.53,65326.0,71.0503,71.0785,71.0221,71.0315,65326.0
2023-08-04 11:00:00,75.53,75.56,75.52,75.54,67023.0,71.0315,71.0597,71.0221,71.0409,67023.0
2023-08-04 11:30:00,75.54,75.56,75.54,75.54,71547.0,71.0409,71.0597,71.0409,71.0409,71547.0
2023-08-04 12:00:00,75.55,75.57,75.54,75.56,87267.0,71.0503,71.0691,71.0409,71.0597,87267.0
2023-08-04 12:30:00,75.56,75.58,75.56,75.56,65188.0,71.0597,71.0785,71.0597,71.0597,65188.0
2023-08-04 13:00:00,75.56,75.57,75.56,75.56,101795.0,71.0597,71.0691,71.0597,71.0597,101795.0
2023-08-04 13:30:00,75.56,75.57,75.56,75.56,99978.0,71.0597,71.0691,71.0597,71.0597,99978.0
2023-08-04 14:00:00,75.56,75.57,75.56,75.56,357039.0,71.0597,71.0691,71.0597,71.0597,357039.0
2023-08-04 14:30:00,75.56,75.59,75.56,75.58,206496.0,71.0597,71.0879,71.0597,71.0785,206496.0
2023-08-04 15:00:00,75.59,75.61,75.57,75.61,103937.0,71.0879,71.1067,71.0691,71.1067,103937.0
2023-08-04 15:30:00,75.6,75.62,75.58,75.59,177451.0,71.0973,71.1161,71.0785,71.0879,177451.0
2023-08-07 09:30:00,75.58,75.63,75.57,75.6,208334.0,71.0785,71.1255,71.0691,71.0973,208334.0
2023-08-07 10:00:00,75.59,75.62,75.58,75.61,281644.0,71.0879,71.1161,71.0785,71.1067,281644.0
2023-08-07 10:30:00,75.62,75.63,75.6,75.6,246084.0,71.1161,71.1255,71.0973,71.0973,246084.0
2023-08-07 11:00:00,75.6,75.62,75.59,75.61,86714.0,71.0973,71.1161,71.0879,71.1067,86714.0
2023-08-07 11:30:00,75.61,75.63,75.61,75.62,1033081.0,71.1067,71.1255,71.1067,71.1161,1033081.0
2023-08-07 12:00:00,75.62,75.63,75.61,75.63,84378.0,71.1161,71.1255,71.1067,71.1255,84378.0
2023-08-07 12:30:00,75.62,75.64,75.62,75.64,67593.0,71.1161,71.1349,71.1161,71.1349,67593.0
2023-08-07 13:00:00,75.63,75.64,75.62,75.63,67151.0,71.1255,71.1349,71.1161,71.1255,67151.0
2023-08-07 13:30:00,75.63,75.65,75.62,75.65,116700.0,71.1255,71.1443,71.1161,71.1443,116700.0
2023-08-07 14:00:00,75.65,75.66,75.64,75.65,178848.0,71.1443,71.1538,71.1349,71.1443,178848.0
2023-08-07 14:30:00,75.66,75.66,75.65,75.66,124562.0,71.1538,71.1538,71.1443,71.1538,124562.0
2023-08-07 15:00:00,75.66,75.66,75.64,75.64,185419.0,71.1538,71.1538,71.1349,71.1349,185419.0
2023-08-07 15:30:00,75.65,75.65,75.62,75.63,157821.0,71.1443,71.1443,71.1161,71.1255,157821.0
2023-08-08 09:30:00,75.67,75.73,75.67,75.72,159513.0,71.1632,71.2196,71.1632,71.2102,159513.0
2023-08-08 10:00:00,75.72,75.73,75.7,75.72,130439.0,71.2102,71.2196,71.1914,71.2102,130439.0
2023-08-08 10:30:00,75.72,75.72,75.68,75.69,192912.0,71.2102,71.2102,71.1726,71.182,192912.0
2023-08-08 11:00:00,75.69,75.69,75.66,75.66,96127.0,71.182,71.182,71.1538,71.1538,96127.0
2023-08-08 11:30:00,75.66,75.67,75.65,75.67,69115.0,71.1538,71.1632,71.1443,71.1632,69115.0
2023-08-08 12:00:00,75.66,75.68,75.64,75.67,422428.0,71.1538,71.1726,71.1349,71.1632,422428.0
2023-08-08 12:30:00,75.67,75.68,75.66,75.67,89732.0,71.1632,71.1726,71.1538,71.1632,89732.0
2023-08-08 13:00:00,75.66,75.7,75.66,75.7,255211.0,71.1538,71.1914,71.1538,71.1914,255211.0
2023-08-08 13:30:00,75.7,75.72,75.69,75.7,178665.0,71.1914,71.2102,71.182,71.1914,178665.0
2023-08-08 14:00:00,75.71,75.71,75.69,75.69,263726.0,71.2008,71.2008,71.182,71.182,263726.0
2023-08-08 14:30:00,75.7,75.7,75.68,75.7,202328.0,71.1914,71.1914,71.1726,71.1914,202328.0
2023-08-08 15:00:00,75.69,75.71,75.69,75.71,197182.0,71.182,71.2008,71.182,71.2008,197182.0
2023-08-08 15:30:00,75.71,75.71,75.69,75.7,379599.0,71.2008,71.2008,71.182,71.1914,379599.0
2023-08-09 09:30:00,75.67,75.73,75.67,75.7,148878.0,71.1632,71.2196,71.1632,71.1914,148878.0
2023-08-09 10:00:00,75.7,75.73,75.69,75.72,73587.0,71.1914,71.2196,71.182,71.2102,73587.0
2023-08-09 10:30:00,75.72,75.72,75.69,75.7,83049.0,71.2102,71.2102,71.182,71.1914,83049.0
2023-08-09 11:00:00,75.7,75.71,75.69,75.71,45096.0,71.1914,71.2008,71.182,71.2008,45096.0
2023-08-09 11:30:00,75.7,75.71,75.69,75.7,88277.0,71.1914,71.2008,71.182,71.1914,88277.0
2023-08-09 12:00:00,75.7,75.71,75.69,75.7,30835.0,71.1914,71.2008,71.182,71.1914,30835.0
2023-08-09 12:30:00,75.7,75.71,75.68,75.69,68716.0,71.1914,71.2008,71.1726,71.182,68716.0
2023-08-09 13:00:00,75.69,75.71,75.67,75.67,87073.0,71.182,71.2008,71.1632,71.1632,87073.0
2023-08-09 13:30:00,75.67,75.69,75.66,75.68,41316.0,71.1632,71.182,71.1538,71.1726,41316.0
2023-08-09 14:00:00,75.69,75.69,75.65,75.66,207458.0,71.182,71.182,71.1443,71.1538,207458.0
2023-08-09 14:30:00,75.66,75.66,75.65,75.66,155256.0,71.1538,71.1538,71.1443,71.1538,155256.0
2023-08-09 15:00:00,75.65,75.66,75.64,75.65,161535.0,71.1443,71.1538,71.1349,71.1443,161535.0
2023-08-09 15:30:00,75.64,75.67,75.64,75.65,111845.0,71.1349,71.1632,71.1349,71.1443,111845.0
2023-08-10 09:30:00,75.68,75.74,75.67,75.73,130259.0,71.1726,71.229,71.1632,71.2196,130259.0
2023-08-10 10:00:00,75.73,75.74,75.69,75.72,186104.0,71.2196,71.229,71.182,71.2102,186104.0
2023-08-10 10:30:00,75.72,75.74,75.7,75.7,115211.0,71.2102,71.229,71.1914,71.1914,115211.0
2023-08-10 11:00:00,75.71,75.71,75.66,75.69,144860.0,71.2008,71.2008,71.1538,71.182,144860.0
2023-08-10 11:30:00,75.69,75.71,75.68,75.71,154781.0,71.182,71.2008,71.1726,71.2008,154781.0
2023-08-10 12:00:00,75.71,75.71,75.69,75.7,363409.0,71.2008,71.2008,71.182,71.1914,363409.0
2023-08-10 12:30:00,75.7,75.71,75.68,75.69,142348.0,71.1914,71.2008,71.1726,71.182,142348.0
2023-08-10 13:00:00,75.69,75.7,75.64,75.64,92516.0,71.182,71.1914,71.1349,71.1349,92516.0
2023-08-10 13:30:00,75.63,75.64,75.56,75.57,140534.0,71.1255,71.1349,71.0597,71.0691,140534.0
2023-08-10 14:00:00,75.57,75.58,75.53,75.56,108161.0,71.0691,71.0785,71.0315,71.0597,108161.0
2023-08-10 14:30:00,75.56,75.59,75.56,75.58,79865.0,71.0597,71.0879,71.0597,71.0785,79865.0
2023-08-10 15:00:00,75.57,75.58,75.56,75.56,159987.0,71.0691,71.0785,71.0597,71.0597,159987.0
2023-08-10 15:30:00,75.56,75.57,75.52,75.54,136297.0,71.0597,71.0691,71.0221,71.0409,136297.0
2023-08-11 09:30:00,75.45,75.45,75.39,75.42,111433.0,70.9563,70.9563,70.8998,70.928,111433.0
2023-08-11 10:00:00,75.43,75.49,75.43,75.48,110868.0,70.9374,70.9939,70.9374,70.9845,110868.0
2023-08-11 10:30:00,75.48,75.51,75.46,75.5,108506.0,70.9845,71.0127,70.9657,71.0033,108506.0
2023-08-11 11:00:00,75.49,75.5,75.44,75.45,86292.0,70.9939,71.0033,70.9469,70.9563,86292.0
2023-08-11 11:30:00,75.45,75.46,75.42,75.44,112911.0,70.9563,70.9657,70.928,70.9469,112911.0
2023-08-11 12:00:00,75.44,75.45,75.43,75.43,47955.0,70.9469,70.9563,70.9374,70.9374,47955.0
2023-08-11 12:30:00,75.44,75.44,75.41,75.41,70781.0,70.9469,70.9469,70.9186,70.9186,70781.0
2023-08-11 13:00:00,75.42,75.43,75.41,75.42,39025.0,70.928,70.9374,70.9186,70.928,39025.0
2023-08-11 13:30:00,75.43,75.44,75.41,75.41,51215.0,70.9374,70.9469,70.9186,70.9186,51215.0
2023-08-11 14:00:00,75.42,75.43,75.41,75.41,111613.0,70.928,70.9374,70.9186,70.9186,111613.0
2023-08-11 14:30:00,75.41,75.43,75.41,75.42,78131.0,70.9186,70.9374,70.9186,70.928,78131.0
2023-08-11 15:00:00,75.42,75.43,75.41,75.41,83977.0,70.928,70.9374,70.9186,70.9186,83977.0
2023-08-11 15:30:00,75.42,75.42,75.41,75.41,79298.0,70.928,70.928,70.9186,70.9186,79298.0
2023-08-14 09:30:00,75.34,75.34,75.27,75.3,101829.0,70.8528,70.8528,70.787,70.8152,101829.0
2023-08-14 10:00:00,75.29,75.31,75.28,75.3,242680.0,70.8058,70.8246,70.7964,70.8152,242680.0
2023-08-14 10:30:00,75.3,75.33,75.29,75.32,89309.0,70.8152,70.8434,70.8058,70.834,89309.0
2023-08-14 11:00:00,75.32,75.36,75.31,75.35,94752.0,70.834,70.8716,70.8246,70.8622,94752.0
2023-08-14 11:30:00,75.35,75.36,75.33,75.34,61113.0,70.8622,70.8716,70.8434,70.8528,61113.0
2023-08-14 12:00:00,75.34,75.37,75.34,75.37,76415.0,70.8528,70.881,70.8528,70.881,76415.0
2023-08-14 12:30:00,75.36,75.38,75.36,75.37,64648.0,70.8716,70.8904,70.8716,70.881,64648.0
2023-08-14 13:00:00,75.37,75.37,75.35,75.36,77472.0,70.881,70.881,70.8622,70.8716,77472.0
2023-08-14 13:30:00,75.36,75.36,75.34,75.34,67153.0,70.8716,70.8716,70.8528,70.8528,67153.0
2023-08-14 14:00:00,75.34,75.35,75.34,75.34,133575.0,70.8528,70.8622,70.8528,70.8528,133575.0
2023-08-14 14:30:00,75.34,75.34,75.3,75.3,135852.0,70.8528,70.8528,70.8152,70.8152,135852.0
2023-08-14 15:00:00,75.31,75.31,75.3,75.3,176579.0,70.8246,70.8246,70.8152,70.8152,176579.0
2023-08-14 15:30:00,75.3,75.32,75.3,75.31,139080.0,70.8152,70.834,70.8152,70.8246,139080.0
2023-08-15 09:30:00,75.3,75.38,75.1,75.36,113790.0,70.8152,70.8904,70.6271,70.8716,113790.0
2023-08-15 10:00:00,75.37,75.41,75.36,75.39,88146.0,70.881,70.9186,70.8716,70.8998,88146.0
2023-08-15 10:30:00,75.39,75.41,75.37,75.39,82590.0,70.8998,70.9186,70.881,70.8998,82590.0
2023-08-15 11:00:00,75.4,75.4,75.34,75.36,82078.0,70.9092,70.9092,70.8528,70.8716,82078.0
2023-08-15 11:30:00,75.37,75.38,75.36,75.38,72651.0,70.881,70.8904,70.8716,70.8904,72651.0
2023-08-15 12:00:00,75.38,75.38,75.33,75.34,106419.0,70.8904,70.8904,70.8434,70.8528,106419.0
2023-08-15 12:30:00,75.34,75.34,75.31,75.32,116434.0,70.8528,70.8528,70.8246,70.834,116434.0
2023-08-15 13:00:00,75.33,75.34,75.32,75.34,104639.0,70.8434,70.8528,70.834,70.8528,104639.0
2023-08-15 13:30:00,75.34,75.34,75.32,75.34,92394.0,70.8528,70.8528,70.834,70.8528,92394.0
2023-08-15 14:00:00,75.34,75.34,75.31,75.33,158621.0,70.8528,70.8528,70.8246,70.8434,158621.0
2023-08-15 14:30:00,75.32,75.33,75.29,75.3,89382.0,70.834,70.8434,70.8058,70.8152,89382.0
2023-08-15 15:00:00,75.3,75.32,75.29,75.32,88499.0,70.8152,70.834,70.8058,70.834,88499.0
2023-08-15 15:30:00,75.32,75.32,75.3,75.3,171813.0,70.834,70.834,70.8152,70.8152,171813.0
2023-08-16 09:30:00,75.31,75.37,75.3,75.33,99216.0,70.8246,70.881,70.8152,70.8434,99216.0
2023-08-16 10:00:00,75.34,75.37,75.33,75.37,75173.0,70.8528,70.881,70.8434,70.881,75173.0
2023-08-16 10:30:00,75.37,75.37,75.34,75.35,86648.0,70.881,70.881,70.8528,70.8622,86648.0
2023-08-16 11:00:00,75.36,75.36,75.32,75.34,54763.0,70.8716,70.8716,70.834,70.8528,54763.0
2023-08-16 11:30:00,75.33,75.34,75.29,75.29,55588.0,70.8434,70.8528,70.8058,70.8058,55588.0
2023-08-16 12:00:00,75.29,75.31,75.27,75.27,159077.0,70.8058,70.8246,70.787,70.787,159077.0
2023-08-16 12:30:00,75.28,75.3,75.27,75.27,48108.0,70.7964,70.8152,70.787,70.787,48108.0
2023-08-16 13:00:00,75.28,75.28,75.26,75.27,51349.0,70.7964,70.7964,70.7776,70.787,51349.0
2023-08-16 13:30:00,75.26,75.28,75.25,75.27,69741.0,70.7776,70.7964,70.7682,70.787,69741.0
2023-08-16 14:00:00,75.27,75.29,75.23,75.26,155816.0,70.787,70.8058,70.7494,70.7776,155816.0
2023-08-16 14:30:00,75.26,75.27,75.23,75.23,73165.0,70.7776,70.787,70.7494,70.7494,73165.0
2023-08-16 15:00:00,75.23,75.24,75.2,75.22,194516.0,70.7494,70.7588,70.7211,70.74,194516.0
2023-08-16 15:30:00,75.21,75.24,75.21,75.22,131119.0,70.7306,70.7588,70.7306,70.74,131119.0
2023-08-17 09:30:00,75.22,75.32,75.22,75.28,112242.0,70.74,70.834,70.74,70.7964,112242.0
2023-08-17 10:00:00,75.27,75.28,75.24,75.25,149776.0,70.787,70.7964,70.7588,70.7682,149776.0
2023-08-17 10:30:00,75.25,75.27,75.24,75.25,115689.0,70.7682,70.787,70.7588,70.7682,115689.0
2023-08-17 11:00:00,75.24,75.26,75.23,75.23,66337.0,70.7588,70.7776,70.7494,70.7494,66337.0
2023-08-17 11:30:00,75.24,75.24,75.18,75.2,64447.0,70.7588,70.7588,70.7023,70.7211,64447.0
2023-08-17 12:00:00,75.2,75.22,75.18,75.22,66734.0,70.7211,70.74,70.7023,70.74,66734.0
2023-08-17 12:30:00,75.21,75.22,75.2,75.21,120267.0,70.7306,70.74,70.7211,70.7306,120267.0
2023-08-17 13:00:00,75.22,75.23,75.19,75.2,58459.0,70.74,70.7494,70.7117,70.7211,58459.0
2023-08-17 13:30:00,75.2,75.21,75.18,75.18,108493.0,70.7211,70.7306,70.7023,70.7023,108493.0
2023-08-17 14:00:00,75.18,75.23,75.18,75.23,271292.0,70.7023,70.7494,70.7023,70.7494,271292.0
2023-08-17 14:30:00,75.23,75.24,75.21,75.24,122342.0,70.7494,70.7588,70.7306,70.7588,122342.0
2023-08-17 15:00:00,75.23,75.27,75.23,75.26,281411.0,70.7494,70.787,70.7494,70.7776,281411.0
2023-08-17 15:30:00,75.26,75.27,75.24,75.27,111841.0,70.7776,70.787,70.7588,70.787,111841.0
2023-08-18 09:30:00,75.32,75.35,75.29,75.34,129453.0,70.834,70.8622,70.8058,70.8528,129453.0
2023-08-18 10:00:00,75.33,75.37,75.33,75.35,60720.0,70.8434,70.881,70.8434,70.8622,60720.0
2023-08-18 10:30:00,75.36,75.38,75.34,75.37,64507.0,70.8716,70.8904,70.8528,70.881,64507.0
2023-08-18 11:00:00,75.38,75.38,75.35,75.35,76108.0,70.8904,70.8904,70.8622,70.8622,76108.0
2023-08-18 11:30:00,75.36,75.39,75.35,75.38,113497.0,70.8716,70.8998,70.8622,70.8904,113497.0
2023-08-18 12:00:00,75.38,75.39,75.37,75.38,99663.0,70.8904,70.8998,70.881,70.8904,99663.0
2023-08-18 12:30:00,75.38,75.39,75.37,75.38,154534.0,70.8904,70.8998,70.881,70.8904,154534.0
2023-08-18 13:00:00,75.38,75.38,75.34,75.34,52060.0,70.8904,70.8904,70.8528,70.8528,52060.0
2023-08-18 13:30:00,75.34,75.37,75.34,75.37,98249.0,70.8528,70.881,70.8528,70.881,98249.0
2023-08-18 14:00:00,75.36,75.37,75.33,75.34,193009.0,70.8716,70.881,70.8434,70.8528,193009.0
2023-08-18 14:30:00,75.34,75.34,75.33,75.34,144198.0,70.8528,70.8528,70.8434,70.8528,144198.0
2023-08-18 15:00:00,75.34,75.34,75.32,75.33,99690.0,70.8528,70.8528,70.834,70.8434,99690.0
2023-08-18 15:30:00,75.34,75.34,75.32,75.33,99600.0,70.8528,70.8528,70.834,70.8434,99600.0
2023-08-21 09:30:00,75.2,75.27,75.2,75.24,97001.0,70.7211,70.787,70.7211,70.7588,97001.0
2023-08-21 10:00:00,75.24,75.24,75.18,75.2,108377.0,70.7588,70.7588,70.7023,70.7211,108377.0
2023-08-21 10:30:00,75.21,75.23,75.2,75.22,77824.0,70.7306,70.7494,70.7211,70.74,77824.0
2023-08-21 11:00:00,75.22,75.22,75.19,75.22,115970.0,70.74,70.74,70.7117,70.74,115970.0
2023-08-21 11:30:00,75.22,75.22,75.19,75.22,77553.0,70.74,70.74,70.7117,70.74,77553.0
2023-08-21 12:00:00,75.22,75.23,75.21,75.22,72819.0,70.74,70.7494,70.7306,70.74,72819.0
2023-08-21 12:30:00,75.23,75.24,75.21,75.22,96605.0,70.7494,70.7588,70.7306,70.74,96605.0
2023-08-21 13:00:00,75.22,75.23,75.21,75.23,60586.0,70.74,70.7494,70.7306,70.7494,60586.0
2023-08-21 13:30:00,75.23,75.23,75.21,75.23,128076.0,70.7494,70.7494,70.7306,70.7494,128076.0
2023-08-21 14:00:00,75.23,75.23,75.22,75.22,148757.0,70.7494,70.7494,70.74,70.74,148757.0
2023-08-21 14:30:00,75.22,75.23,75.21,75.22,132895.0,70.74,70.7494,70.7306,70.74,132895.0
2023-08-21 15:00:00,75.22,75.22,75.21,75.22,2056620.0,70.74,70.74,70.7306,70.74,2056620.0
2023-08-21 15:30:00,75.22,75.23,75.21,75.21,358375.0,70.74,70.7494,70.7306,70.7306,358375.0
2023-08-22 09:30:00,75.24,75.24,75.15,75.17,113092.0,70.7588,70.7588,70.6741,70.6929,113092.0
2023-08-22 10:00:00,75.17,75.19,75.16,75.16,44397.0,70.6929,70.7117,70.6835,70.6835,44397.0
2023-08-22 10:30:00,75.16,75.19,75.15,75.17,121782.0,70.6835,70.7117,70.6741,70.6929,121782.0
2023-08-22 11:00:00,75.17,75.19,75.16,75.18,177968.0,70.6929,70.7117,70.6835,70.7023,177968.0
2023-08-22 11:30:00,75.18,75.22,75.17,75.22,80893.0,70.7023,70.74,70.6929,70.74,80893.0
2023-08-22 12:00:00,75.21,75.22,75.19,75.2,99147.0,70.7306,70.74,70.7117,70.7211,99147.0
2023-08-22 12:30:00,75.19,75.2,75.19,75.19,59258.0,70.7117,70.7211,70.7117,70.7117,59258.0
2023-08-22 13:00:00,75.19,75.21,75.19,75.2,137811.0,70.7117,70.7306,70.7117,70.7211,137811.0
2023-08-22 13:30:00,75.2,75.21,75.19,75.19,88097.0,70.7211,70.7306,70.7117,70.7117,88097.0
2023-08-22 14:00:00,75.2,75.2,75.17,75.17,117909.0,70.7211,70.7211,70.6929,70.6929,117909.0
2023-08-22 14:30:00,75.17,75.19,75.17,75.17,58077.0,70.6929,70.7117,70.6929,70.6929,58077.0
2023-08-22 15:00:00,75.17,75.18,75.16,75.16,94782.0,70.6929,70.7023,70.6835,70.6835,94782.0
2023-08-22 15:30:00,75.16,75.18,75.16,75.16,246444.0,70.6835,70.7023,70.6835,70.6835,246444.0
2023-08-23 09:30:00,75.26,75.4,75.26,75.39,162500.0,70.7776,70.9092,70.7776,70.8998,162500.0
2023-08-23 10:00:00,75.39,75.4,75.34,75.38,81240.0,70.8998,70.9092,70.8528,70.8904,81240.0
2023-08-23 10:30:00,75.38,75.4,75.35,75.36,115778.0,70.8904,70.9092,70.8622,70.8716,115778.0
2023-08-23 11:00:00,75.35,75.39,75.35,75.38,90115.0,70.8622,70.8998,70.8622,70.8904,90115.0
2023-08-23 11:30:00,75.37,75.39,75.36,75.39,67846.0,70.881,70.8998,70.8716,70.8998,67846.0
2023-08-23 12:00:00,75.38,75.39,75.38,75.38,66067.0,70.8904,70.8998,70.8904,70.8904,66067.0
2023-08-23 12:30:00,75.38,75.4,75.37,75.39,65721.0,70.8904,70.9092,70.881,70.8998,65721.0
2023-08-23 13:00:00,75.39,75.43,75.39,75.42,102890.0,70.8998,70.9374,70.8998,70.928,102890.0
2023-08-23 13:30:00,75.41,75.43,75.4,75.41,168593.0,70.9186,70.9374,70.9092,70.9186,168593.0
2023-08-23 14:00:00,75.41,75.41,75.37,75.38,226201.0,70.9186,70.9186,70.881,70.8904,226201.0
2023-08-23 14:30:00,75.38,75.39,75.35,75.39,122753.0,70.8904,70.8998,70.8622,70.8998,122753.0
2023-08-23 15:00:00,75.39,75.39,75.37,75.38,130076.0,70.8998,70.8998,70.881,70.8904,130076.0
2023-08-23 15:30:00,75.38,75.39,75.37,75.38,117743.0,70.8904,70.8998,70.881,70.8904,117743.0
2023-08-24 09:30:00,75.31,75.36,75.2,75.36,143489.0,70.8246,70.8716,70.7211,70.8716,143489.0
2023-08-24 10:00:00,75.35,75.4,75.34,75.36,194414.0,70.8622,70.9092,70.8528,70.8716,194414.0
2023-08-24 10:30:00,75.36,75.38,75.33,75.33,70474.0,70.8716,70.8904,70.8434,70.8434,70474.0
2023-08-24 11:00:00,75.34,75.35,75.32,75.34,106612.0,70.8528,70.8622,70.834,70.8528,106612.0
2023-08-24 11:30:00,75.34,75.36,75.33,75.35,68319.0,70.8528,70.8716,70.8434,70.8622,68319.0
2023-08-24 12:00:00,75.34,75.35,75.32,75.33,64987.0,70.8528,70.8622,70.834,70.8434,64987.0
2023-08-24 12:30:00,75.33,75.34,75.32,75.33,51050.0,70.8434,70.8528,70.834,70.8434,51050.0
2023-08-24 13:00:00,75.34,75.37,75.32,75.36,120663.0,70.8528,70.881,70.834,70.8716,120663.0
2023-08-24 13:30:00,75.36,75.36,75.33,75.34,170816.0,70.8716,70.8716,70.8434,70.8528,170816.0
2023-08-24 14:00:00,75.34,75.34,75.32,75.33,133431.0,70.8528,70.8528,70.834,70.8434,133431.0
2023-08-24 14:30:00,75.33,75.35,75.32,75.33,72635.0,70.8434,70.8622,70.834,70.8434,72635.0
2023-08-24 15:00:00,75.33,75.34,75.31,75.34,95788.0,70.8434,70.8528,70.8246,70.8528,95788.0
2023-08-24 15:30:00,75.33,75.34,75.32,75.33,185960.0,70.8434,70.8528,70.834,70.8434,185960.0
2023-08-25 09:30:00,75.29,75.31,75.28,75.31,69121.0,70.8058,70.8246,70.7964,70.8246,69121.0
2023-08-25 10:00:00,75.3,75.36,75.24,75.25,177716.0,70.8152,70.8716,70.7588,70.7682,177716.0
2023-08-25 10:30:00,75.24,75.24,75.19,75.2,75639.0,70.7588,70.7588,70.7117,70.7211,75639.0
2023-08-25 11:00:00,75.2,75.26,75.2,75.25,92222.0,70.7211,70.7776,70.7211,70.7682,92222.0
2023-08-25 11:30:00,75.25,75.27,75.23,75.24,39506.0,70.7682,70.787,70.7494,70.7588,39506.0
2023-08-25 12:00:00,75.23,75.25,75.23,75.24,79245.0,70.7494,70.7682,70.7494,70.7588,79245.0
2023-08-25 12:30:00,75.24,75.27,75.24,75.27,65412.0,70.7588,70.787,70.7588,70.787,65412.0
2023-08-25 13:00:00,75.27,75.28,75.25,75.28,50090.0,70.787,70.7964,70.7682,70.7964,50090.0
2023-08-25 13:30:00,75.28,75.29,75.27,75.27,56258.0,70.7964,70.8058,70.787,70.787,56258.0
2023-08-25 14:00:00,75.28,75.29,75.26,75.29,151960.0,70.7964,70.8058,70.7776,70.8058,151960.0
2023-08-25 14:30:00,75.28,75.29,75.27,75.28,120679.0,70.7964,70.8058,70.787,70.7964,120679.0
2023-08-25 15:00:00,75.28,75.28,75.25,75.27,119312.0,70.7964,70.7964,70.7682,70.787,119312.0
2023-08-25 15:30:00,75.27,75.27,75.26,75.27,566496.0,70.787,70.787,70.7776,70.787,566496.0
2023-08-28 09:30:00,75.26,75.31,75.26,75.29,111107.0,70.7776,70.8246,70.7776,70.8058,111107.0
2023-08-28 10:00:00,75.29,75.3,75.25,75.28,47000.0,70.8058,70.8152,70.7682,70.7964,47000.0
2023-08-28 10:30:00,75.28,75.29,75.27,75.28,62632.0,70.7964,70.8058,70.787,70.7964,62632.0
2023-08-28 11:00:00,75.28,75.3,75.26,75.3,43945.0,70.7964,70.8152,70.7776,70.8152,43945.0
2023-08-28 11:30:00,75.3,75.32,75.29,75.3,49695.0,70.8152,70.834,70.8058,70.8152,49695.0
2023-08-28 12:00:00,75.29,75.31,75.29,75.31,144001.0,70.8058,70.8246,70.8058,70.8246,144001.0
2023-08-28 12:30:00,75.31,75.33,75.3,75.31,145562.0,70.8246,70.8434,70.8152,70.8246,145562.0
2023-08-28 13:00:00,75.31,75.32,75.3,75.31,173097.0,70.8246,70.834,70.8152,70.8246,173097.0
2023-08-28 13:30:00,75.31,75.33,75.31,75.32,89523.0,70.8246,70.8434,70.8246,70.834,89523.0
2023-08-28 14:00:00,75.33,75.33,75.31,75.32,168102.0,70.8434,70.8434,70.8246,70.834,168102.0
2023-08-28 14:30:00,75.32,75.33,75.31,75.33,155535.0,70.834,70.8434,70.8246,70.8434,155535.0
2023-08-28 15:00:00,75.33,75.35,75.32,75.34,48474.0,70.8434,70.8622,70.834,70.8528,48474.0
2023-08-28 15:30:00,75.34,75.35,75.33,75.34,173097.0,70.8528,70.8622,70.8434,70.8528,173097.0
2023-08-29 09:30:00,75.29,75.33,75.26,75.31,90247.0,70.8058,70.8434,70.7776,70.8246,90247.0
2023-08-29 10:00:00,75.32,75.53,75.32,75.53,164147.0,70.834,71.0315,70.834,71.0315,164147.0
2023-08-29 10:30:00,75.53,75.53,75.48,75.52,194664.0,71.0315,71.0315,70.9845,71.0221,194664.0
2023-08-29 11:00:00,75.52,75.53,75.49,75.53,104751.0,71.0221,71.0315,70.9939,71.0315,104751.0
2023-08-29 11:30:00,75.53,75.57,75.52,75.56,119440.0,71.0315,71.0691,71.0221,71.0597,119440.0
2023-08-29 12:00:00,75.56,75.57,75.54,75.56,1328222.0,71.0597,71.0691,71.0409,71.0597,1328222.0
2023-08-29 12:30:00,75.56,75.56,75.55,75.55,213545.0,71.0597,71.0597,71.0503,71.0503,213545.0
2023-08-29 13:00:00,75.55,75.58,75.54,75.56,184917.0,71.0503,71.0785,71.0409,71.0597,184917.0
2023-08-29 13:30:00,75.56,75.57,75.55,75.56,157572.0,71.0597,71.0691,71.0503,71.0597,157572.0
2023-08-29 14:00:00,75.56,75.56,75.52,75.53,2050077.0,71.0597,71.0597,71.0221,71.0315,2050077.0
2023-08-29 14:30:00,75.52,75.54,75.52,75.54,220373.0,71.0221,71.0409,71.0221,71.0409,220373.0
2023-08-29 15:00:00,75.53,75.56,75.53,75.56,199243.0,71.0315,71.0597,71.0315,71.0597,199243.0
2023-08-29 15:30:00,75.56,75.57,75.55,75.57,290152.0,71.0597,71.0691,71.0503,71.0691,290152.0
2023-08-30 09:30:00,75.55,75.66,75.55,75.65,119172.0,71.0503,71.1538,71.0503,71.1443,119172.0
2023-08-30 10:00:00,75.65,75.65,75.62,75.62,104799.0,71.1443,71.1443,71.1161,71.1161,104799.0
2023-08-30 10:30:00,75.63,75.63,75.6,75.61,150440.0,71.1255,71.1255,71.0973,71.1067,150440.0
2023-08-30 11:00:00,75.61,75.62,75.6,75.62,169226.0,71.1067,71.1161,71.0973,71.1161,169226.0
2023-08-30 11:30:00,75.62,75.62,75.6,75.62,157683.0,71.1161,71.1161,71.0973,71.1161,157683.0
2023-08-30 12:00:00,75.61,75.62,75.59,75.59,256691.0,71.1067,71.1161,71.0879,71.0879,256691.0
2023-08-30 12:30:00,75.59,75.61,75.59,75.61,130468.0,71.0879,71.1067,71.0879,71.1067,130468.0
2023-08-30 13:00:00,75.6,75.62,75.6,75.61,213686.0,71.0973,71.1161,71.0973,71.1067,213686.0
2023-08-30 13:30:00,75.62,75.62,75.6,75.6,177506.0,71.1161,71.1161,71.0973,71.0973,177506.0
2023-08-30 14:00:00,75.61,75.61,75.58,75.58,277739.0,71.1067,71.1067,71.0785,71.0785,277739.0
2023-08-30 14:30:00,75.58,75.59,75.57,75.57,183635.0,71.0785,71.0879,71.0691,71.0691,183635.0
2023-08-30 15:00:00,75.58,75.59,75.56,75.57,213813.0,71.0785,71.0879,71.0597,71.0691,213813.0
2023-08-30 15:30:00,75.56,75.57,75.55,75.57,316237.0,71.0597,71.0691,71.0503,71.0691,316237.0
2023-08-31 09:30:00,75.58,75.65,75.58,75.62,213179.0,71.0785,71.1443,71.0785,71.1161,213179.0
2023-08-31 10:00:00,75.62,75.65,75.62,75.64,92019.0,71.1161,71.1443,71.1161,71.1349,92019.0
2023-08-31 10:30:00,75.64,75.65,75.63,75.65,79119.0,71.1349,71.1443,71.1255,71.1443,79119.0
2023-08-31 11:00:00,75.65,75.66,75.63,75.64,131183.0,71.1443,71.1538,71.1255,71.1349,131183.0
2023-08-31 11:30:00,75.64,75.64,75.62,75.63,86250.0,71.1349,71.1349,71.1161,71.1255,86250.0
2023-08-31 12:00:00,75.64,75.67,75.63,75.67,117026.0,71.1349,71.1632,71.1255,71.1632,117026.0
2023-08-31 12:30:00,75.67,75.67,75.65,75.67,112114.0,71.1632,71.1632,71.1443,71.1632,112114.0
2023-08-31 13:00:00,75.67,75.67,75.66,75.67,60311.0,71.1632,71.1632,71.1538,71.1632,60311.0
2023-08-31 13:30:00,75.67,75.67,75.66,75.67,121433.0,71.1632,71.1632,71.1538,71.1632,121433.0
2023-08-31 14:00:00,75.67,75.68,75.66,75.68,115270.0,71.1632,71.1726,71.1538,71.1726,115270.0
2023-08-31 14:30:00,75.67,75.68,75.67,75.67,98551.0,71.1632,71.1726,71.1632,71.1632,98551.0
2023-08-31 15:00:00,75.68,75.69,75.67,75.67,282343.0,71.1726,71.182,71.1632,71.1632,282343.0
2023-08-31 15:30:00,75.68,75.68,75.66,75.68,731983.0,71.1726,71.1726,71.1538,71.1726,731983.0
2023-09-01 09:30:00,75.58,75.65,75.49,75.52,141298.0,71.2393,71.3053,71.1545,71.1827,141298.0
2023-09-01 10:00:00,75.5,75.51,75.41,75.47,79270.0,71.1639,71.1733,71.079,71.1356,79270.0
2023-09-01 10:30:00,75.45,75.46,75.43,75.45,162462.0,71.1168,71.1262,71.0979,71.1168,162462.0
2023-09-01 11:00:00,75.45,75.46,75.41,75.42,61539.0,71.1168,71.1262,71.079,71.0885,61539.0
2023-09-01 11:30:00,75.42,75.42,75.4,75.42,30948.0,71.0885,71.0885,71.0696,71.0885,30948.0
2023-09-01 12:00:00,75.41,75.44,75.4,75.42,120716.0,71.079,71.1073,71.0696,71.0885,120716.0
2023-09-01 12:30:00,75.42,75.45,75.42,75.45,117246.0,71.0885,71.1168,71.0885,71.1168,117246.0
2023-09-01 13:00:00,75.45,75.45,75.44,75.44,65446.0,71.1168,71.1168,71.1073,71.1073,65446.0
2023-09-01 13:30:00,75.45,75.46,75.44,75.45,68303.0,71.1168,71.1262,71.1073,71.1168,68303.0
2023-09-01 14:00:00,75.45,75.45,75.44,75.45,175295.0,71.1168,71.1168,71.1073,71.1168,175295.0
2023-09-01 14:30:00,75.45,75.45,75.44,75.44,148159.0,71.1168,71.1168,71.1073,71.1073,148159.0
2023-09-01 15:00:00,75.44,75.45,75.43,75.44,123284.0,71.1073,71.1168,71.0979,71.1073,123284.0
2023-09-01 15:30:00,75.44,75.44,75.41,75.43,415950.0,71.1073,71.1073,71.079,71.0979,415950.0
2023-09-05 09:30:00,75.37,75.39,75.35,75.36,85993.0,71.0413,71.0602,71.0225,71.0319,85993.0
2023-09-05 10:00:00,75.36,75.36,75.33,75.34,48939.0,71.0319,71.0319,71.0036,71.0131,48939.0
2023-09-05 10:30:00,75.33,75.35,75.31,75.32,60342.0,71.0036,71.0225,70.9848,70.9942,60342.0
2023-09-05 11:00:00,75.32,75.33,75.3,75.31,74123.0,70.9942,71.0036,70.9754,70.9848,74123.0
2023-09-05 11:30:00,75.31,75.31,75.3,75.31,543573.0,70.9848,70.9848,70.9754,70.9848,543573.0
2023-09-05 12:00:00,75.31,75.31,75.3,75.3,53668.0,70.9848,70.9848,70.9754,70.9754,53668.0
2023-09-05 12:30:00,75.31,75.31,75.3,75.31,78136.0,70.9848,70.9848,70.9754,70.9848,78136.0
2023-09-05 13:00:00,75.3,75.31,75.28,75.29,66529.0,70.9754,70.9848,70.9565,70.9659,66529.0
2023-09-05 13:30:00,75.28,75.29,75.28,75.28,114452.0,70.9565,70.9659,70.9565,70.9565,114452.0
2023-09-05 14:00:00,75.28,75.29,75.27,75.28,216254.0,70.9565,70.9659,70.9471,70.9565,216254.0
2023-09-05 14:30:00,75.27,75.28,75.26,75.27,106173.0,70.9471,70.9565,70.9377,70.9471,106173.0
2023-09-05 15:00:00,75.28,75.29,75.27,75.28,168004.0,70.9565,70.9659,70.9471,70.9565,168004.0
2023-09-05 15:30:00,75.28,75.3,75.28,75.3,311338.0,70.9565,70.9754,70.9565,70.9754,311338.0
2023-09-06 09:30:00,75.3,75.3,75.26,75.3,120124.0,70.9754,70.9754,70.9377,70.9754,120124.0
2023-09-06 10:00:00,75.28,75.3,75.18,75.19,99880.0,70.9565,70.9754,70.8623,70.8717,99880.0
2023-09-06 10:30:00,75.19,75.19,75.16,75.17,69036.0,70.8717,70.8717,70.8434,70.8528,69036.0
2023-09-06 11:00:00,75.17,75.17,75.14,75.15,123415.0,70.8528,70.8528,70.8246,70.834,123415.0
2023-09-06 11:30:00,75.15,75.16,75.14,75.16,75999.0,70.834,70.8434,70.8246,70.8434,75999.0
2023-09-06 12:00:00,75.15,75.16,75.15,75.16,61386.0,70.834,70.8434,70.834,70.8434,61386.0
2023-09-06 12:30:00,75.16,75.16,75.15,75.16,122415.0,70.8434,70.8434,70.834,70.8434,122415.0
2023-09-06 13:00:00,75.16,75.17,75.15,75.16,50795.0,70.8434,70.8528,70.834,70.8434,50795.0
2023-09-06 13:30:00,75.17,75.17,75.16,75.17,38440.0,70.8528,70.8528,70.8434,70.8528,38440.0
2023-09-06 14:00:00,75.17,75.17,75.15,75.16,88269.0,70.8528,70.8528,70.834,70.8434,88269.0
2023-09-06 14:30:00,75.15,75.17,75.15,75.17,79595.0,70.834,70.8528,70.834,70.8528,79595.0
2023-09-06 15:00:00,75.16,75.17,75.15,75.16,164551.0,70.8434,70.8528,70.834,70.8434,164551.0
2023-09-06 15:30:00,75.15,75.17,75.15,75.17,176083.0,70.834,70.8528,70.834,70.8528,176083.0
2023-09-07 09:30:00,75.23,75.26,75.21,75.23,142846.0,70.9094,70.9377,70.8905,70.9094,142846.0
2023-09-07 10:00:00,75.23,75.25,75.22,75.25,59216.0,70.9094,70.9282,70.9,70.9282,59216.0
2023-09-07 10:30:00,75.25,75.27,75.24,75.25,109886.0,70.9282,70.9471,70.9188,70.9282,109886.0
2023-09-07 11:00:00,75.25,75.26,75.24,75.26,56725.0,70.9282,70.9377,70.9188,70.9377,56725.0
2023-09-07 11:30:00,75.26,75.29,75.25,75.28,24834.0,70.9377,70.9659,70.9282,70.9565,24834.0
2023-09-07 12:00:00,75.29,75.29,75.27,75.27,99778.0,70.9659,70.9659,70.9471,70.9471,99778.0
2023-09-07 12:30:00,75.28,75.28,75.27,75.28,20735.0,70.9565,70.9565,70.9471,70.9565,20735.0
2023-09-07 13:00:00,75.28,75.28,75.27,75.27,48440.0,70.9565,70.9565,70.9471,70.9471,48440.0
2023-09-07 13:30:00,75.28,75.28,75.27,75.28,72667.0,70.9565,70.9565,70.9471,70.9565,72667.0
2023-09-07 14:00:00,75.28,75.31,75.27,75.31,119075.0,70.9565,70.9848,70.9471,70.9848,119075.0
2023-09-07 14:30:00,75.31,75.32,75.3,75.31,88049.0,70.9848,70.9942,70.9754,70.9848,88049.0
2023-09-07 15:00:00,75.31,75.32,75.3,75.3,85141.0,70.9848,70.9942,70.9754,70.9754,85141.0
2023-09-07 15:30:00,75.3,75.32,75.3,75.31,119245.0,70.9754,70.9942,70.9754,70.9848,119245.0
2023-09-08 09:30:00,75.33,75.39,75.32,75.39,108771.0,71.0036,71.0602,70.9942,71.0602,108771.0
2023-09-08 10:00:00,75.39,75.41,75.38,75.39,126301.0,71.0602,71.079,71.0508,71.0602,126301.0
2023-09-08 10:30:00,75.4,75.4,75.36,75.37,54018.0,71.0696,71.0696,71.0319,71.0413,54018.0
2023-09-08 11:00:00,75.37,75.38,75.35,75.37,77289.0,71.0413,71.0508,71.0225,71.0413,77289.0
2023-09-08 11:30:00,75.37,75.37,75.3,75.31,38082.0,71.0413,71.0413,70.9754,70.9848,38082.0
2023-09-08 12:00:00,75.31,75.33,75.3,75.31,78943.0,70.9848,71.0036,70.9754,70.9848,78943.0
2023-09-08 12:30:00,75.31,75.32,75.3,75.31,68865.0,70.9848,70.9942,70.9754,70.9848,68865.0
2023-09-08 13:00:00,75.31,75.32,75.3,75.31,65816.0,70.9848,70.9942,70.9754,70.9848,65816.0
2023-09-08 13:30:00,75.31,75.32,75.3,75.31,122501.0,70.9848,70.9942,70.9754,70.9848,122501.0
2023-09-08 14:00:00,75.31,75.31,75.3,75.31,180241.0,70.9848,70.9848,70.9754,70.9848,180241.0
2023-09-08 14:30:00,75.3,75.31,75.29,75.3,98551.0,70.9754,70.9848,70.9659,70.9754,98551.0
2023-09-08 15:00:00,75.3,75.3,75.29,75.29,97425.0,70.9754,70.9754,70.9659,70.9659,97425.0
2023-09-08 15:30:00,75.3,75.31,75.29,75.3,130148.0,70.9754,70.9848,70.9659,70.9754,130148.0
2023-09-11 09:30:00,75.23,75.31,75.23,75.31,169893.0,70.9094,70.9848,70.9094,70.9848,169893.0
2023-09-11 10:00:00,75.31,75.32,75.3,75.3,51179.0,70.9848,70.9942,70.9754,70.9754,51179.0
2023-09-11 10:30:00,75.3,75.3,75.28,75.29,98721.0,70.9754,70.9754,70.9565,70.9659,98721.0
2023-09-11 11:00:00,75.28,75.3,75.27,75.29,82718.0,70.9565,70.9754,70.9471,70.9659,82718.0
2023-09-11 11:30:00,75.28,75.3,75.28,75.29,79739.0,70.9565,70.9754,70.9565,70.9659,79739.0
2023-09-11 12:00:00,75.29,75.31,75.28,75.31,95603.0,70.9659,70.9848,70.9565,70.9848,95603.0
2023-09-11 12:30:00,75.31,75.31,75.3,75.31,41467.0,70.9848,70.9848,70.9754,70.9848,41467.0
2023-09-11 13:00:00,75.31,75.31,75.28,75.3,102397.0,70.9848,70.9848,70.9565,70.9754,102397.0
2023-09-11 13:30:00,75.3,75.31,75.29,75.31,86539.0,70.9754,70.9848,70.9659,70.9848,86539.0
2023-09-11 14:00:00,75.31,75.31,75.3,75.3,101372.0,70.9848,70.9848,70.9754,70.9754,101372.0
2023-09-11 14:30:00,75.31,75.31,75.28,75.3,119066.0,70.9848,70.9848,70.9565,70.9754,119066.0
2023-09-11 15:00:00,75.29,75.3,75.29,75.3,82344.0,70.9659,70.9754,70.9659,70.9754,82344.0
2023-09-11 15:30:00,75.3,75.31,75.29,75.29,136027.0,70.9754,70.9848,70.9659,70.9659,136027.0
2023-09-12 09:30:00,75.27,75.29,75.24,75.24,110877.0,70.9471,70.9659,70.9188,70.9188,110877.0
2023-09-12 10:00:00,75.25,75.26,75.24,75.26,80570.0,70.9282,70.9377,70.9188,70.9377,80570.0
2023-09-12 10:30:00,75.26,75.27,75.25,75.26,49778.0,70.9377,70.9471,70.9282,70.9377,49778.0
2023-09-12 11:00:00,75.26,75.28,75.25,75.28,84797.0,70.9377,70.9565,70.9282,70.9565,84797.0
2023-09-12 11:30:00,75.28,75.28,75.27,75.28,345048.0,70.9565,70.9565,70.9471,70.9565,345048.0
2023-09-12 12:00:00,75.28,75.28,75.27,75.27,102634.0,70.9565,70.9565,70.9471,70.9471,102634.0
2023-09-12 12:30:00,75.27,75.28,75.25,75.26,90188.0,70.9471,70.9565,70.9282,70.9377,90188.0
2023-09-12 13:00:00,75.26,75.26,75.25,75.26,169929.0,70.9377,70.9377,70.9282,70.9377,169929.0
2023-09-12 13:30:00,75.26,75.26,75.25,75.26,65826.0,70.9377,70.9377,70.9282,70.9377,65826.0
2023-09-12 14:00:00,75.26,75.27,75.25,75.26,280611.0,70.9377,70.9471,70.9282,70.9377,280611.0
2023-09-12 14:30:00,75.27,75.28,75.26,75.27,157622.0,70.9471,70.9565,70.9377,70.9471,157622.0
2023-09-12 15:00:00,75.28,75.28,75.26,75.27,99682.0,70.9565,70.9565,70.9377,70.9471,99682.0
2023-09-12 15:30:00,75.27,75.27,75.25,75.26,132672.0,70.9471,70.9471,70.9282,70.9377,132672.0
2023-09-13 09:30:00,75.22,75.31,75.22,75.28,113027.0,70.9,70.9848,70.9,70.9565,113027.0
2023-09-13 10:00:00,75.28,75.29,75.26,75.27,66282.0,70.9565,70.9659,70.9377,70.9471,66282.0
2023-09-13 10:30:00,75.27,75.29,75.26,75.28,50370.0,70.9471,70.9659,70.9377,70.9565,50370.0
2023-09-13 11:00:00,75.28,75.29,75.26,75.29,54270.0,70.9565,70.9659,70.9377,70.9659,54270.0
2023-09-13 11:30:00,75.28,75.29,75.26,75.28,47047.0,70.9565,70.9659,70.9377,70.9565,47047.0
2023-09-13 12:00:00,75.28,75.33,75.27,75.33,87874.0,70.9565,71.0036,70.9471,71.0036,87874.0
2023-09-13 12:30:00,75.33,75.33,75.31,75.31,77731.0,71.0036,71.0036,70.9848,70.9848,77731.0
2023-09-13 13:00:00,75.31,75.36,75.3,75.33,48023.0,70.9848,71.0319,70.9754,71.0036,48023.0
2023-09-13 13:30:00,75.32,75.36,75.32,75.36,76787.0,70.9942,71.0319,70.9942,71.0319,76787.0
2023-09-13 14:00:00,75.36,75.37,75.34,75.35,75677.0,71.0319,71.0413,71.0131,71.0225,75677.0
2023-09-13 14:30:00,75.34,75.35,75.32,75.33,74173.0,71.0131,71.0225,70.9942,71.0036,74173.0
2023-09-13 15:00:00,75.33,75.34,75.32,75.32,69933.0,71.0036,71.0131,70.9942,70.9942,69933.0
2023-09-13 15:30:00,75.32,75.34,75.31,75.34,123250.0,70.9942,71.0131,70.9848,71.0131,123250.0
2023-09-14 09:30:00,75.38,75.4,75.31,75.32,155429.0,71.0508,71.0696,70.9848,70.9942,155429.0
2023-09-14 10:00:00,75.32,75.34,75.3,75.34,133355.0,70.9942,71.0131,70.9754,71.0131,133355.0
2023-09-14 10:30:00,75.34,75.38,75.33,75.37,84734.0,71.0131,71.0508,71.0036,71.0413,84734.0
2023-09-14 11:00:00,75.37,75.39,75.35,75.36,63969.0,71.0413,71.0602,71.0225,71.0319,63969.0
2023-09-14 11:30:00,75.36,75.36,75.34,75.34,58406.0,71.0319,71.0319,71.0131,71.0131,58406.0
2023-09-14 12:00:00,75.34,75.36,75.32,75.33,77896.0,71.0131,71.0319,70.9942,71.0036,77896.0
2023-09-14 12:30:00,75.32,75.33,75.32,75.32,77615.0,70.9942,71.0036,70.9942,70.9942,77615.0
2023-09-14 13:00:00,75.33,75.33,75.31,75.32,72610.0,71.0036,71.0036,70.9848,70.9942,72610.0
2023-09-14 13:30:00,75.31,75.32,75.3,75.31,168597.0,70.9848,70.9942,70.9754,70.9848,168597.0
2023-09-14 14:00:00,75.31,75.33,75.3,75.31,181287.0,70.9848,71.0036,70.9754,70.9848,181287.0
2023-09-14 14:30:00,75.31,75.32,75.3,75.31,121864.0,70.9848,70.9942,70.9754,70.9848,121864.0
2023-09-14 15:00:00,75.31,75.31,75.29,75.29,119830.0,70.9848,70.9848,70.9659,70.9659,119830.0
2023-09-14 15:30:00,75.3,75.31,75.29,75.3,129123.0,70.9754,70.9848,70.9659,70.9754,129123.0
2023-09-15 09:30:00,75.28,75.3,75.23,75.24,179716.0,70.9565,70.9754,70.9094,70.9188,179716.0
2023-09-15 10:00:00,75.27,75.32,75.24,75.27,83409.0,70.9471,70.9942,70.9188,70.9471,83409.0
2023-09-15 10:30:00,75.28,75.29,75.26,75.27,74476.0,70.9565,70.9659,70.9377,70.9471,74476.0
2023-09-15 11:00:00,75.27,75.28,75.26,75.27,96422.0,70.9471,70.9565,70.9377,70.9471,96422.0
2023-09-15 11:30:00,75.27,75.27,75.24,75.24,152825.0,70.9471,70.9471,70.9188,70.9188,152825.0
2023-09-15 12:00:00,75.24,75.26,75.24,75.25,48915.0,70.9188,70.9377,70.9188,70.9282,48915.0
2023-09-15 12:30:00,75.24,75.25,75.24,75.24,46014.0,70.9188,70.9282,70.9188,70.9188,46014.0
2023-09-15 13:00:00,75.25,75.27,75.24,75.27,100495.0,70.9282,70.9471,70.9188,70.9471,100495.0
2023-09-15 13:30:00,75.27,75.29,75.26,75.28,122693.0,70.9471,70.9659,70.9377,70.9565,122693.0
2023-09-15 14:00:00,75.28,75.29,75.26,75.27,122522.0,70.9565,70.9659,70.9377,70.9471,122522.0
2023-09-15 14:30:00,75.27,75.28,75.26,75.27,92222.0,70.9471,70.9565,70.9377,70.9471,92222.0
2023-09-15 15:00:00,75.27,75.27,75.26,75.26,129876.0,70.9471,70.9471,70.9377,70.9377,129876.0
2023-09-15 15:30:00,75.27,75.27,75.25,75.26,219389.0,70.9471,70.9471,70.9282,70.9377,219389.0
2023-09-18 09:30:00,75.21,75.27,75.16,75.24,117374.0,70.8905,70.9471,70.8434,70.9188,117374.0
2023-09-18 10:00:00,75.23,75.26,75.22,75.25,131401.0,70.9094,70.9377,70.9,70.9282,131401.0
2023-09-18 10:30:00,75.25,75.26,75.24,75.25,108588.0,70.9282,70.9377,70.9188,70.9282,108588.0
2023-09-18 11:00:00,75.25,75.25,75.23,75.25,58382.0,70.9282,70.9282,70.9094,70.9282,58382.0
2023-09-18 11:30:00,75.24,75.26,75.24,75.25,326088.0,70.9188,70.9377,70.9188,70.9282,326088.0
2023-09-18 12:00:00,75.25,75.26,75.24,75.26,56621.0,70.9282,70.9377,70.9188,70.9377,56621.0
2023-09-18 12:30:00,75.26,75.27,75.25,75.26,59768.0,70.9377,70.9471,70.9282,70.9377,59768.0
2023-09-18 13:00:00,75.27,75.28,75.26,75.26,61878.0,70.9471,70.9565,70.9377,70.9377,61878.0
2023-09-18 13:30:00,75.26,75.27,75.25,75.26,56708.0,70.9377,70.9471,70.9282,70.9377,56708.0
2023-09-18 14:00:00,75.25,75.26,75.24,75.24,91153.0,70.9282,70.9377,70.9188,70.9188,91153.0
2023-09-18 14:30:00,75.25,75.25,75.23,75.25,99247.0,70.9282,70.9282,70.9094,70.9282,99247.0
2023-09-18 15:00:00,75.25,75.26,75.24,75.24,111691.0,70.9282,70.9377,70.9188,70.9188,111691.0
2023-09-18 15:30:00,75.25,75.27,75.24,75.25,158275.0,70.9282,70.9471,70.9188,70.9282,158275.0
2023-09-19 09:30:00,75.2,75.23,74.95,75.21,90620.0,70.8811,70.9094,70.6455,70.8905,90620.0
2023-09-19 10:00:00,75.2,75.23,75.2,75.22,60029.0,70.8811,70.9094,70.8811,70.9,60029.0
2023-09-19 10:30:00,75.22,75.24,75.21,75.21,61714.0,70.9,70.9188,70.8905,70.8905,61714.0
2023-09-19 11:00:00,75.22,75.22,75.19,75.2,43935.0,70.9,70.9,70.8717,70.8811,43935.0
2023-09-19 11:30:00,75.2,75.2,75.18,75.19,39239.0,70.8811,70.8811,70.8623,70.8717,39239.0
2023-09-19 12:00:00,75.2,75.21,75.19,75.2,216461.0,70.8811,70.8905,70.8717,70.8811,216461.0
2023-09-19 12:30:00,75.2,75.21,75.2,75.2,147652.0,70.8811,70.8905,70.8811,70.8811,147652.0
2023-09-19 13:00:00,75.21,75.22,75.19,75.2,226813.0,70.8905,70.9,70.8717,70.8811,226813.0
2023-09-19 13:30:00,75.2,75.21,75.2,75.2,177259.0,70.8811,70.8905,70.8811,70.8811,177259.0
2023-09-19 14:00:00,75.2,75.21,75.18,75.19,244903.0,70.8811,70.8905,70.8623,70.8717,244903.0
2023-09-19 14:30:00,75.19,75.19,75.16,75.17,249438.0,70.8717,70.8717,70.8434,70.8528,249438.0
2023-09-19 15:00:00,75.17,75.18,75.16,75.17,216702.0,70.8528,70.8623,70.8434,70.8528,216702.0
2023-09-19 15:30:00,75.17,75.18,75.16,75.17,276078.0,70.8528,70.8623,70.8434,70.8528,276078.0
2023-09-20 09:30:00,75.22,75.27,75.21,75.27,155173.0,70.9,70.9471,70.8905,70.9471,155173.0
2023-09-20 10:00:00,75.26,75.28,75.25,75.28,67714.0,70.9377,70.9565,70.9282,70.9565,67714.0
2023-09-20 10:30:00,75.28,75.28,75.25,75.26,69867.0,70.9565,70.9565,70.9282,70.9377,69867.0
2023-09-20 11:00:00,75.25,75.29,75.25,75.27,51591.0,70.9282,70.9659,70.9282,70.9471,51591.0
2023-09-20 11:30:00,75.27,75.28,75.26,75.28,91838.0,70.9471,70.9565,70.9377,70.9565,91838.0
2023-09-20 12:00:00,75.28,75.28,75.26,75.28,66895.0,70.9565,70.9565,70.9377,70.9565,66895.0
2023-09-20 12:30:00,75.27,75.29,75.27,75.28,92685.0,70.9471,70.9659,70.9471,70.9565,92685.0
2023-09-20 13:00:00,75.28,75.3,75.28,75.28,177562.0,70.9565,70.9754,70.9565,70.9565,177562.0
2023-09-20 13:30:00,75.29,75.29,75.27,75.27,113519.0,70.9659,70.9659,70.9471,70.9471,113519.0
2023-09-20 14:00:00,75.27,75.27,75.11,75.17,258212.0,70.9471,70.9471,70.7963,70.8528,258212.0
2023-09-20 14:30:00,75.17,75.24,75.16,75.17,155920.0,70.8528,70.9188,70.8434,70.8528,155920.0
2023-09-20 15:00:00,75.18,75.18,75.12,75.15,126580.0,70.8623,70.8623,70.8057,70.834,126580.0
2023-09-20 15:30:00,75.15,75.16,75.08,75.09,328060.0,70.834,70.8434,70.768,70.7774,328060.0
2023-09-21 09:30:00,75.0,75.07,75.0,75.03,136908.0,70.6926,70.7586,70.6926,70.7209,136908.0
2023-09-21 10:00:00,75.03,75.08,75.03,75.07,93065.0,70.7209,70.768,70.7209,70.7586,93065.0
2023-09-21 10:30:00,75.08,75.08,75.05,75.06,88192.0,70.768,70.768,70.7397,70.7491,88192.0
2023-09-21 11:00:00,75.06,75.08,75.05,75.06,72132.0,70.7491,70.768,70.7397,70.7491,72132.0
2023-09-21 11:30:00,75.06,75.07,75.05,75.06,64119.0,70.7491,70.7586,70.7397,70.7491,64119.0
2023-09-21 12:00:00,75.05,75.06,75.03,75.05,50683.0,70.7397,70.7491,70.7209,70.7397,50683.0
2023-09-21 12:30:00,75.05,75.07,75.04,75.07,54546.0,70.7397,70.7586,70.7303,70.7586,54546.0
2023-09-21 13:00:00,75.07,75.08,75.06,75.08,71733.0,70.7586,70.768,70.7491,70.768,71733.0
2023-09-21 13:30:00,75.07,75.08,75.06,75.06,145849.0,70.7586,70.768,70.7491,70.7491,145849.0
2023-09-21 14:00:00,75.06,75.07,75.06,75.07,217274.0,70.7491,70.7586,70.7491,70.7586,217274.0
2023-09-21 14:30:00,75.06,75.07,75.05,75.06,104134.0,70.7491,70.7586,70.7397,70.7491,104134.0
2023-09-21 15:00:00,75.06,75.07,75.05,75.06,217258.0,70.7491,70.7586,70.7397,70.7491,217258.0
2023-09-21 15:30:00,75.06,75.07,75.05,75.05,110227.0,70.7491,70.7586,70.7397,70.7397,110227.0
2023-09-22 09:30:00,75.07,75.16,75.07,75.16,85391.0,70.7586,70.8434,70.7586,70.8434,85391.0
2023-09-22 10:00:00,75.16,75.19,75.15,75.19,82017.0,70.8434,70.8717,70.834,70.8717,82017.0
2023-09-22 10:30:00,75.19,75.21,75.18,75.19,384026.0,70.8717,70.8905,70.8623,70.8717,384026.0
2023-09-22 11:00:00,75.19,75.19,75.16,75.17,103621.0,70.8717,70.8717,70.8434,70.8528,103621.0
2023-09-22 11:30:00,75.17,75.19,75.17,75.18,150375.0,70.8528,70.8717,70.8528,70.8623,150375.0
2023-09-22 12:00:00,75.18,75.18,75.16,75.16,121860.0,70.8623,70.8623,70.8434,70.8434,121860.0
2023-09-22 12:30:00,75.16,75.18,75.16,75.17,96404.0,70.8434,70.8623,70.8434,70.8528,96404.0
2023-09-22 13:00:00,75.17,75.19,75.17,75.18,220541.0,70.8528,70.8717,70.8528,70.8623,220541.0
2023-09-22 13:30:00,75.17,75.18,75.17,75.17,60349.0,70.8528,70.8623,70.8528,70.8528,60349.0
2023-09-22 14:00:00,75.17,75.18,75.16,75.17,157136.0,70.8528,70.8623,70.8434,70.8528,157136.0
2023-09-22 14:30:00,75.16,75.17,75.15,75.15,641468.0,70.8434,70.8528,70.834,70.834,641468.0
2023-09-22 15:00:00,75.16,75.16,75.15,75.16,92221.0,70.8434,70.8434,70.834,70.8434,92221.0
2023-09-22 15:30:00,75.15,75.19,75.15,75.19,251581.0,70.834,70.8717,70.834,70.8717,251581.0
2023-09-25 09:30:00,75.08,75.15,75.08,75.13,94790.0,70.768,70.834,70.768,70.8151,94790.0
2023-09-25 10:00:00,75.13,75.14,75.12,75.13,39892.0,70.8151,70.8246,70.8057,70.8151,39892.0
2023-09-25 10:30:00,75.13,75.16,75.12,75.14,98055.0,70.8151,70.8434,70.8057,70.8246,98055.0
2023-09-25 11:00:00,75.15,75.17,75.13,75.16,1271710.0,70.834,70.8528,70.8151,70.8434,1271710.0
2023-09-25 11:30:00,75.16,75.16,75.13,75.14,84589.0,70.8434,70.8434,70.8151,70.8246,84589.0
2023-09-25 12:00:00,75.14,75.15,75.13,75.15,58155.0,70.8246,70.834,70.8151,70.834,58155.0
2023-09-25 12:30:00,75.15,75.15,75.13,75.14,228343.0,70.834,70.834,70.8151,70.8246,228343.0
2023-09-25 13:00:00,75.13,75.14,75.13,75.14,109044.0,70.8151,70.8246,70.8151,70.8246,109044.0
2023-09-25 13:30:00,75.13,75.14,75.11,75.12,124147.0,70.8151,70.8246,70.7963,70.8057,124147.0
2023-09-25 14:00:00,75.12,75.12,75.11,75.12,117775.0,70.8057,70.8057,70.7963,70.8057,117775.0
2023-09-25 14:30:00,75.11,75.12,75.1,75.12,225473.0,70.7963,70.8057,70.7869,70.8057,225473.0
2023-09-25 15:00:00,75.12,75.12,75.11,75.12,202195.0,70.8057,70.8057,70.7963,70.8057,202195.0
2023-09-25 15:30:00,75.12,75.12,75.11,75.12,318847.0,70.8057,70.8057,70.7963,70.8057,318847.0
2023-09-26 09:30:00,75.1,75.18,75.1,75.13,104852.0,70.7869,70.8623,70.7869,70.8151,104852.0
2023-09-26 10:00:00,75.13,75.15,75.13,75.13,198089.0,70.8151,70.834,70.8151,70.8151,198089.0
2023-09-26 10:30:00,75.14,75.14,75.1,75.1,144595.0,70.8246,70.8246,70.7869,70.7869,144595.0
2023-09-26 11:00:00,75.1,75.11,75.07,75.09,248911.0,70.7869,70.7963,70.7586,70.7774,248911.0
2023-09-26 11:30:00,75.09,75.09,75.07,75.08,1637558.0,70.7774,70.7774,70.7586,70.768,1637558.0
2023-09-26 12:00:00,75.09,75.09,75.08,75.08,144336.0,70.7774,70.7774,70.768,70.768,144336.0
2023-09-26 12:30:00,75.09,75.09,75.07,75.09,86703.0,70.7774,70.7774,70.7586,70.7774,86703.0
2023-09-26 13:00:00,75.09,75.09,75.08,75.08,92862.0,70.7774,70.7774,70.768,70.768,92862.0
2023-09-26 13:30:00,75.09,75.1,75.08,75.1,137554.0,70.7774,70.7869,70.768,70.7869,137554.0
2023-09-26 14:00:00,75.09,75.1,75.06,75.06,158040.0,70.7774,70.7869,70.7491,70.7491,158040.0
2023-09-26 14:30:00,75.06,75.09,75.06,75.09,168531.0,70.7491,70.7774,70.7491,70.7774,168531.0
2023-09-26 15:00:00,75.08,75.1,75.08,75.09,153337.0,70.768,70.7869,70.768,70.7774,153337.0
2023-09-26 15:30:00,75.09,75.1,75.09,75.1,301502.0,70.7774,70.7869,70.7774,70.7869,301502.0
2023-09-27 09:30:00,75.1,75.15,75.1,75.11,120393.0,70.7869,70.834,70.7869,70.7963,120393.0
2023-09-27 10:00:00,75.12,75.12,75.08,75.08,58523.0,70.8057,70.8057,70.768,70.768,58523.0
2023-09-27 10:30:00,75.09,75.09,75.07,75.08,167357.0,70.7774,70.7774,70.7586,70.768,167357.0
2023-09-27 11:00:00,75.07,75.08,75.06,75.08,122893.0,70.7586,70.768,70.7491,70.768,122893.0
2023-09-27 11:30:00,75.08,75.08,75.02,75.03,145544.0,70.768,70.768,70.7114,70.7209,145544.0
2023-09-27 12:00:00,75.03,75.04,75.01,75.03,88709.0,70.7209,70.7303,70.702,70.7209,88709.0
2023-09-27 12:30:00,75.03,75.03,74.99,74.99,157323.0,70.7209,70.7209,70.6832,70.6832,157323.0
2023-09-27 13:00:00,74.99,75.01,74.93,74.95,456091.0,70.6832,70.702,70.6266,70.6455,456091.0
2023-09-27 13:30:00,74.95,74.97,74.94,74.95,105130.0,70.6455,70.6643,70.636,70.6455,105130.0
2023-09-27 14:00:00,74.95,74.96,74.91,74.94,340114.0,70.6455,70.6549,70.6078,70.636,340114.0
2023-09-27 14:30:00,74.94,74.95,74.93,74.95,154510.0,70.636,70.6455,70.6266,70.6455,154510.0
2023-09-27 15:00:00,74.94,74.98,74.94,74.98,125913.0,70.636,70.6737,70.636,70.6737,125913.0
2023-09-27 15:30:00,74.98,74.99,74.96,74.97,3363083.0,70.6737,70.6832,70.6549,70.6643,3363083.0
2023-09-28 09:30:00,74.92,75.04,74.92,75.03,111798.0,70.6172,70.7303,70.6172,70.7209,111798.0
2023-09-28 10:00:00,75.03,75.06,75.01,75.02,143532.0,70.7209,70.7491,70.702,70.7114,143532.0
2023-09-28 10:30:00,75.01,75.03,75.0,75.02,80604.0,70.702,70.7209,70.6926,70.7114,80604.0
2023-09-28 11:00:00,75.01,75.03,75.0,75.03,82076.0,70.702,70.7209,70.6926,70.7209,82076.0
2023-09-28 11:30:00,75.03,75.08,75.02,75.08,65861.0,70.7209,70.768,70.7114,70.768,65861.0
2023-09-28 12:00:00,75.08,75.08,75.05,75.06,380553.0,70.768,70.768,70.7397,70.7491,380553.0
2023-09-28 12:30:00,75.06,75.08,75.05,75.06,88910.0,70.7491,70.768,70.7397,70.7491,88910.0
2023-09-28 13:00:00,75.06,75.07,75.04,75.06,121734.0,70.7491,70.7586,70.7303,70.7491,121734.0
2023-09-28 13:30:00,75.07,75.07,75.05,75.06,83978.0,70.7586,70.7586,70.7397,70.7491,83978.0
2023-09-28 14:00:00,75.06,75.1,75.05,75.09,64625.0,70.7491,70.7869,70.7397,70.7774,64625.0
2023-09-28 14:30:00,75.09,75.11,75.09,75.11,132511.0,70.7774,70.7963,70.7774,70.7963,132511.0
2023-09-28 15:00:00,75.11,75.13,75.1,75.13,164868.0,70.7963,70.8151,70.7869,70.8151,164868.0
2023-09-28 15:30:00,75.13,75.14,75.12,75.14,166748.0,70.8151,70.8246,70.8057,70.8246,166748.0
2023-09-29 09:30:00,75.22,75.27,75.22,75.26,113434.0,70.9,70.9471,70.9,70.9377,113434.0
2023-09-29 10:00:00,75.24,75.27,75.22,75.23,50315.0,70.9188,70.9471,70.9,70.9094,50315.0
2023-09-29 10:30:00,75.23,75.25,75.22,75.25,113548.0,70.9094,70.9282,70.9,70.9282,113548.0
2023-09-29 11:00:00,75.25,75.25,75.21,75.21,269845.0,70.9282,70.9282,70.8905,70.8905,269845.0
2023-09-29 11:30:00,75.21,75.22,75.19,75.2,87447.0,70.8905,70.9,70.8717,70.8811,87447.0
2023-09-29 12:00:00,75.2,75.2,75.19,75.2,43402.0,70.8811,70.8811,70.8717,70.8811,43402.0
2023-09-29 12:30:00,75.2,75.2,75.18,75.19,273114.0,70.8811,70.8811,70.8623,70.8717,273114.0
2023-09-29 13:00:00,75.19,75.19,75.17,75.18,99554.0,70.8717,70.8717,70.8528,70.8623,99554.0
2023-09-29 13:30:00,75.18,75.18,75.16,75.17,93452.0,70.8623,70.8623,70.8434,70.8528,93452.0
2023-09-29 14:00:00,75.17,75.19,75.17,75.17,144920.0,70.8528,70.8717,70.8528,70.8528,144920.0
2023-09-29 14:30:00,75.17,75.18,75.17,75.18,704679.0,70.8528,70.8623,70.8528,70.8623,704679.0
2023-09-29 15:00:00,75.17,75.18,75.16,75.17,137294.0,70.8528,70.8623,70.8434,70.8528,137294.0
2023-09-29 15:30:00,75.17,75.19,75.15,75.17,338969.0,70.8528,70.8717,70.834,70.8528,338969.0
2023-10-02 09:30:00,74.8,74.9,74.8,74.88,173790.0,70.666,70.7604,70.666,70.7415,173790.0
2023-10-02 10:00:00,74.87,74.91,74.86,74.9,74357.0,70.7321,70.7699,70.7226,70.7604,74357.0
2023-10-02 10:30:00,74.9,74.91,74.86,74.87,122124.0,70.7604,70.7699,70.7226,70.7321,122124.0
2023-10-02 11:00:00,74.86,74.88,74.84,74.88,84946.0,70.7226,70.7415,70.7038,70.7415,84946.0
2023-10-02 11:30:00,74.87,74.87,74.83,74.84,65658.0,70.7321,70.7321,70.6943,70.7038,65658.0
2023-10-02 12:00:00,74.84,74.85,74.82,74.83,89463.0,70.7038,70.7132,70.6849,70.6943,89463.0
2023-10-02 12:30:00,74.84,74.85,74.83,74.85,67363.0,70.7038,70.7132,70.6943,70.7132,67363.0
2023-10-02 13:00:00,74.84,74.86,74.84,74.86,33062.0,70.7038,70.7226,70.7038,70.7226,33062.0
2023-10-02 13:30:00,74.86,74.87,74.85,74.87,92866.0,70.7226,70.7321,70.7132,70.7321,92866.0
2023-10-02 14:00:00,74.87,74.88,74.86,74.87,163692.0,70.7321,70.7415,70.7226,70.7321,163692.0
2023-10-02 14:30:00,74.86,74.87,74.84,74.84,91119.0,70.7226,70.7321,70.7038,70.7038,91119.0
2023-10-02 15:00:00,74.84,74.85,74.84,74.85,234638.0,70.7038,70.7132,70.7038,70.7132,234638.0
2023-10-02 15:30:00,74.84,74.85,74.84,74.84,283416.0,70.7038,70.7132,70.7038,70.7038,283416.0
2023-10-03 09:30:00,74.85,74.87,74.83,74.86,112106.0,70.7132,70.7321,70.6943,70.7226,112106.0
2023-10-03 10:00:00,74.86,74.86,74.73,74.76,160126.0,70.7226,70.7226,70.5998,70.6282,160126.0
2023-10-03 10:30:00,74.76,74.79,74.75,74.77,106347.0,70.6282,70.6565,70.6187,70.6376,106347.0
2023-10-03 11:00:00,74.77,74.77,74.73,74.75,128413.0,70.6376,70.6376,70.5998,70.6187,128413.0
2023-10-03 11:30:00,74.75,74.75,74.71,74.74,114658.0,70.6187,70.6187,70.5809,70.6093,114658.0
2023-10-03 12:00:00,74.74,74.76,74.73,74.75,171340.0,70.6093,70.6282,70.5998,70.6187,171340.0
2023-10-03 12:30:00,74.74,74.75,74.71,74.71,256067.0,70.6093,70.6187,70.5809,70.5809,256067.0
2023-10-03 13:00:00,74.71,74.73,74.71,74.72,123826.0,70.5809,70.5998,70.5809,70.5904,123826.0
2023-10-03 13:30:00,74.72,74.73,74.71,74.71,83667.0,70.5904,70.5998,70.5809,70.5809,83667.0
2023-10-03 14:00:00,74.72,74.72,74.68,74.68,114628.0,70.5904,70.5904,70.5526,70.5526,114628.0
2023-10-03 14:30:00,74.68,74.71,74.68,74.69,210934.0,70.5526,70.5809,70.5526,70.562,210934.0
2023-10-03 15:00:00,74.68,74.69,74.68,74.68,144661.0,70.5526,70.562,70.5526,70.5526,144661.0
2023-10-03 15:30:00,74.69,74.7,74.68,74.69,319790.0,70.562,70.5715,70.5526,70.562,319790.0
2023-10-04 09:30:00,74.74,74.82,74.74,74.8,200702.0,70.6093,70.6849,70.6093,70.666,200702.0
2023-10-04 10:00:00,74.79,74.79,74.72,74.73,194630.0,70.6565,70.6565,70.5904,70.5998,194630.0
2023-10-04 10:30:00,74.73,74.78,74.72,74.77,118233.0,70.5998,70.6471,70.5904,70.6376,118233.0
2023-10-04 11:00:00,74.77,74.84,74.76,74.83,178341.0,70.6376,70.7038,70.6282,70.6943,178341.0
2023-10-04 11:30:00,74.83,74.85,74.81,74.85,150336.0,70.6943,70.7132,70.6754,70.7132,150336.0
2023-10-04 12:00:00,74.84,74.86,74.83,74.86,124711.0,70.7038,70.7226,70.6943,70.7226,124711.0
2023-10-04 12:30:00,74.85,74.88,74.85,74.87,78178.0,70.7132,70.7415,70.7132,70.7321,78178.0
2023-10-04 13:00:00,74.87,74.88,74.85,74.86,2152856.0,70.7321,70.7415,70.7132,70.7226,2152856.0
2023-10-04 13:30:00,74.86,74.87,74.85,74.86,52341.0,70.7226,70.7321,70.7132,70.7226,52341.0
2023-10-04 14:00:00,74.85,74.87,74.84,74.87,253250.0,70.7132,70.7321,70.7038,70.7321,253250.0
2023-10-04 14:30:00,74.87,74.88,74.86,74.88,163268.0,70.7321,70.7415,70.7226,70.7415,163268.0
2023-10-04 15:00:00,74.88,74.89,74.87,74.88,151093.0,70.7415,70.751,70.7321,70.7415,151093.0
2023-10-04 15:30:00,74.89,74.9,74.87,74.88,171735.0,70.751,70.7604,70.7321,70.7415,171735.0
2023-10-05 09:30:00,75.01,75.03,74.98,75.01,346836.0,70.8644,70.8833,70.836,70.8644,346836.0
2023-10-05 10:00:00,75.0,75.0,74.96,74.98,192026.0,70.8549,70.8549,70.8171,70.836,192026.0
2023-10-05 10:30:00,74.98,74.99,74.94,74.97,64537.0,70.836,70.8455,70.7982,70.8266,64537.0
2023-10-05 11:00:00,74.96,75.0,74.96,74.98,619943.0,70.8171,70.8549,70.8171,70.836,619943.0
2023-10-05 11:30:00,74.98,74.99,74.97,74.98,147868.0,70.836,70.8455,70.8266,70.836,147868.0
2023-10-05 12:00:00,74.98,75.0,74.97,75.0,140489.0,70.836,70.8549,70.8266,70.8549,140489.0
2023-10-05 12:30:00,75.0,75.0,74.99,74.99,75132.0,70.8549,70.8549,70.8455,70.8455,75132.0
2023-10-05 13:00:00,75.0,75.0,74.99,75.0,77282.0,70.8549,70.8549,70.8455,70.8549,77282.0
2023-10-05 13:30:00,75.0,75.0,74.97,74.97,105391.0,70.8549,70.8549,70.8266,70.8266,105391.0
2023-10-05 14:00:00,74.97,75.0,74.97,75.0,85057.0,70.8266,70.8549,70.8266,70.8549,85057.0
2023-10-05 14:30:00,75.0,75.0,74.98,74.98,204692.0,70.8549,70.8549,70.836,70.836,204692.0
2023-10-05 15:00:00,74.99,74.99,74.97,74.98,272485.0,70.8455,70.8455,70.8266,70.836,272485.0
2023-10-05 15:30:00,74.98,75.0,74.97,74.99,117126.0,70.836,70.8549,70.8266,70.8455,117126.0
2023-10-06 09:30:00,74.78,74.82,74.77,74.8,125460.0,70.6471,70.6849,70.6376,70.666,125460.0
2023-10-06 10:00:00,74.79,74.85,74.79,74.83,197690.0,70.6565,70.7132,70.6565,70.6943,197690.0
2023-10-06 10:30:00,74.83,74.84,74.82,74.83,241738.0,70.6943,70.7038,70.6849,70.6943,241738.0
2023-10-06 11:00:00,74.83,74.89,74.82,74.88,287670.0,70.6943,70.751,70.6849,70.7415,287670.0
2023-10-06 11:30:00,74.89,74.9,74.87,74.88,261180.0,70.751,70.7604,70.7321,70.7415,261180.0
2023-10-06 12:00:00,74.89,74.89,74.85,74.86,103089.0,70.751,70.751,70.7132,70.7226,103089.0
2023-10-06 12:30:00,74.87,74.88,74.86,74.87,75677.0,70.7321,70.7415,70.7226,70.7321,75677.0
2023-10-06 13:00:00,74.87,74.89,74.86,74.89,39487.0,70.7321,70.751,70.7226,70.751,39487.0
2023-10-06 13:30:00,74.89,74.89,74.87,74.87,125817.0,70.751,70.751,70.7321,70.7321,125817.0
2023-10-06 14:00:00,74.87,74.9,74.87,74.9,78892.0,70.7321,70.7604,70.7321,70.7604,78892.0
2023-10-06 14:30:00,74.89,74.9,74.88,74.88,129914.0,70.751,70.7604,70.7415,70.7415,129914.0
2023-10-06 15:00:00,74.89,74.9,74.88,74.9,138942.0,70.751,70.7604,70.7415,70.7604,138942.0
2023-10-06 15:30:00,74.9,74.9,74.88,74.89,175611.0,70.7604,70.7604,70.7415,70.751,175611.0
2023-10-09 09:30:00,75.04,75.12,75.04,75.11,96414.0,70.8927,70.9683,70.8927,70.9588,96414.0
2023-10-09 10:00:00,75.11,75.16,75.1,75.15,64715.0,70.9588,71.0061,70.9494,70.9966,64715.0
2023-10-09 10:30:00,75.14,75.17,75.14,75.17,30232.0,70.9872,71.0155,70.9872,71.0155,30232.0
2023-10-09 11:00:00,75.17,75.17,75.15,75.16,63970.0,71.0155,71.0155,70.9966,71.0061,63970.0
2023-10-09 11:30:00,75.16,75.17,75.15,75.16,50671.0,71.0061,71.0155,70.9966,71.0061,50671.0
2023-10-09 12:00:00,75.16,75.16,75.14,75.15,55329.0,71.0061,71.0061,70.9872,70.9966,55329.0
2023-10-09 12:30:00,75.15,75.16,75.14,75.16,81813.0,70.9966,71.0061,70.9872,71.0061,81813.0
2023-10-09 13:00:00,75.16,75.16,75.15,75.16,61072.0,71.0061,71.0061,70.9966,71.0061,61072.0
2023-10-09 13:30:00,75.16,75.2,75.15,75.2,89267.0,71.0061,71.0439,70.9966,71.0439,89267.0
2023-10-09 14:00:00,75.2,75.2,75.19,75.2,123389.0,71.0439,71.0439,71.0344,71.0439,123389.0
2023-10-09 14:30:00,75.19,75.2,75.17,75.18,108923.0,71.0344,71.0439,71.0155,71.025,108923.0
2023-10-09 15:00:00,75.19,75.21,75.18,75.2,55927.0,71.0344,71.0533,71.025,71.0439,55927.0
2023-10-09 15:30:00,75.2,75.22,75.2,75.22,455689.0,71.0439,71.0628,71.0439,71.0628,455689.0
2023-10-10 09:30:00,75.09,75.11,75.07,75.11,261727.0,70.9399,70.9588,70.921,70.9588,261727.0
2023-10-10 10:00:00,75.12,75.15,75.11,75.14,111143.0,70.9683,70.9966,70.9588,70.9872,111143.0
2023-10-10 10:30:00,75.14,75.15,75.12,75.15,188075.0,70.9872,70.9966,70.9683,70.9966,188075.0
2023-10-10 11:00:00,75.15,75.18,75.14,75.16,152731.0,70.9966,71.025,70.9872,71.0061,152731.0
2023-10-10 11:30:00,75.16,75.22,75.15,75.22,139825.0,71.0061,71.0628,70.9966,71.0628,139825.0
2023-10-10 12:00:00,75.22,75.22,75.17,75.17,419779.0,71.0628,71.0628,71.0155,71.0155,419779.0
2023-10-10 12:30:00,75.17,75.2,75.17,75.19,330419.0,71.0155,71.0439,71.0155,71.0344,330419.0
2023-10-10 13:00:00,75.19,75.2,75.16,75.17,236507.0,71.0344,71.0439,71.0061,71.0155,236507.0
2023-10-10 13:30:00,75.18,75.18,75.14,75.14,163654.0,71.025,71.025,70.9872,70.9872,163654.0
2023-10-10 14:00:00,75.15,75.15,75.13,75.15,205419.0,70.9966,70.9966,70.9777,70.9966,205419.0
2023-10-10 14:30:00,75.14,75.15,75.12,75.13,193933.0,70.9872,70.9966,70.9683,70.9777,193933.0
2023-10-10 15:00:00,75.13,75.13,75.12,75.13,226613.0,70.9777,70.9777,70.9683,70.9777,226613.0
2023-10-10 15:30:00,75.13,75.16,75.12,75.15,391763.0,70.9777,71.0061,70.9683,70.9966,391763.0
2023-10-11 09:30:00,75.14,75.17,75.11,75.14,119558.0,70.9872,71.0155,70.9588,70.9872,119558.0
2023-10-11 10:00:00,75.14,75.16,75.13,75.15,183043.0,70.9872,71.0061,70.9777,70.9966,183043.0
2023-10-11 10:30:00,75.14,75.16,75.14,75.15,232084.0,70.9872,71.0061,70.9872,70.9966,232084.0
2023-10-11 11:00:00,75.16,75.18,75.14,75.17,166537.0,71.0061,71.025,70.9872,71.0155,166537.0
2023-10-11 11:30:00,75.17,75.19,75.17,75.17,111915.0,71.0155,71.0344,71.0155,71.0155,111915.0
2023-10-11 12:00:00,75.17,75.18,75.16,75.17,149859.0,71.0155,71.025,71.0061,71.0155,149859.0
2023-10-11 12:30:00,75.17,75.18,75.14,75.14,106744.0,71.0155,71.025,70.9872,70.9872,106744.0
2023-10-11 13:00:00,75.14,75.15,75.11,75.13,99006.0,70.9872,70.9966,70.9588,70.9777,99006.0
2023-10-11 13:30:00,75.12,75.13,75.1,75.13,129293.0,70.9683,70.9777,70.9494,70.9777,129293.0
2023-10-11 14:00:00,75.13,75.14,75.11,75.11,160491.0,70.9777,70.9872,70.9588,70.9588,160491.0
2023-10-11 14:30:00,75.11,75.14,75.11,75.13,131123.0,70.9588,70.9872,70.9588,70.9777,131123.0
2023-10-11 15:00:00,75.13,75.15,75.13,75.14,298820.0,70.9777,70.9966,70.9777,70.9872,298820.0
2023-10-11 15:30:00,75.15,75.17,75.14,75.17,270223.0,70.9966,71.0155,70.9872,71.0155,270223.0
2023-10-12 09:30:00,75.06,75.15,75.04,75.05,170107.0,70.9116,70.9966,70.8927,70.9021,170107.0
2023-10-12 10:00:00,75.05,75.09,75.03,75.06,63120.0,70.9021,70.9399,70.8833,70.9116,63120.0
2023-10-12 10:30:00,75.06,75.07,75.04,75.06,85536.0,70.9116,70.921,70.8927,70.9116,85536.0
2023-10-12 11:00:00,75.05,75.06,75.02,75.02,75368.0,70.9021,70.9116,70.8738,70.8738,75368.0
2023-10-12 11:30:00,75.02,75.05,75.01,75.03,77490.0,70.8738,70.9021,70.8644,70.8833,77490.0
2023-10-12 12:00:00,75.04,75.06,75.03,75.05,54183.0,70.8927,70.9116,70.8833,70.9021,54183.0
2023-10-12 12:30:00,75.05,75.05,75.03,75.03,913758.0,70.9021,70.9021,70.8833,70.8833,913758.0
2023-10-12 13:00:00,75.03,75.05,75.02,75.03,136836.0,70.8833,70.9021,70.8738,70.8833,136836.0
2023-10-12 13:30:00,75.03,75.04,75.01,75.03,93014.0,70.8833,70.8927,70.8644,70.8833,93014.0
2023-10-12 14:00:00,75.03,75.03,75.0,75.02,239228.0,70.8833,70.8833,70.8549,70.8738,239228.0
2023-10-12 14:30:00,75.02,75.04,75.01,75.02,196450.0,70.8738,70.8927,70.8644,70.8738,196450.0
2023-10-12 15:00:00,75.02,75.03,75.01,75.03,132289.0,70.8738,70.8833,70.8644,70.8833,132289.0
2023-10-12 15:30:00,75.03,75.04,75.02,75.02,133327.0,70.8833,70.8927,70.8738,70.8738,133327.0
2023-10-13 09:30:00,75.1,75.16,75.1,75.11,118103.0,70.9494,71.0061,70.9494,70.9588,118103.0
2023-10-13 10:00:00,75.11,75.12,75.05,75.09,97280.0,70.9588,70.9683,70.9021,70.9399,97280.0
2023-10-13 10:30:00,75.09,75.12,75.08,75.11,63770.0,70.9399,70.9683,70.9305,70.9588,63770.0
2023-10-13 11:00:00,75.11,75.12,75.09,75.1,174282.0,70.9588,70.9683,70.9399,70.9494,174282.0
2023-10-13 11:30:00,75.1,75.11,75.08,75.09,44125.0,70.9494,70.9588,70.9305,70.9399,44125.0
2023-10-13 12:00:00,75.1,75.12,75.09,75.11,63667.0,70.9494,70.9683,70.9399,70.9588,63667.0
2023-10-13 12:30:00,75.11,75.11,75.08,75.09,49726.0,70.9588,70.9588,70.9305,70.9399,49726.0
2023-10-13 13:00:00,75.09,75.09,75.08,75.08,108811.0,70.9399,70.9399,70.9305,70.9305,108811.0
2023-10-13 13:30:00,75.09,75.09,75.07,75.09,79371.0,70.9399,70.9399,70.921,70.9399,79371.0
2023-10-13 14:00:00,75.09,75.11,75.08,75.09,141979.0,70.9399,70.9588,70.9305,70.9399,141979.0
2023-10-13 14:30:00,75.09,75.1,75.09,75.09,143889.0,70.9399,70.9494,70.9399,70.9399,143889.0
2023-10-13 15:00:00,75.09,75.11,75.09,75.09,298720.0,70.9399,70.9588,70.9399,70.9399,298720.0
2023-10-13 15:30:00,75.09,75.1,75.07,75.09,442807.0,70.9399,70.9494,70.921,70.9399,442807.0
2023-10-16 09:30:00,75.03,75.07,74.99,75.0,83881.0,70.8833,70.921,70.8455,70.8549,83881.0
2023-10-16 10:00:00,75.0,75.03,74.99,75.02,152396.0,70.8549,70.8833,70.8455,70.8738,152396.0
2023-10-16 10:30:00,75.02,75.04,75.01,75.02,154500.0,70.8738,70.8927,70.8644,70.8738,154500.0
2023-10-16 11:00:00,75.03,75.04,75.02,75.03,70834.0,70.8833,70.8927,70.8738,70.8833,70834.0
2023-10-16 11:30:00,75.03,75.04,75.02,75.03,158004.0,70.8833,70.8927,70.8738,70.8833,158004.0
2023-10-16 12:00:00,75.03,75.04,75.01,75.01,44784.0,70.8833,70.8927,70.8644,70.8644,44784.0
2023-10-16 12:30:00,75.01,75.02,75.01,75.01,48251.0,70.8644,70.8738,70.8644,70.8644,48251.0
2023-10-16 13:00:00,75.02,75.02,75.0,75.02,43161.0,70.8738,70.8738,70.8549,70.8738,43161.0
2023-10-16 13:30:00,75.02,75.02,75.0,75.01,111327.0,70.8738,70.8738,70.8549,70.8644,111327.0
2023-10-16 14:00:00,75.0,75.01,75.0,75.01,111975.0,70.8549,70.8644,70.8549,70.8644,111975.0
2023-10-16 14:30:00,75.01,75.01,75.0,75.01,65914.0,70.8644,70.8644,70.8549,70.8644,65914.0
2023-10-16 15:00:00,75.0,75.01,74.98,74.98,267370.0,70.8549,70.8644,70.836,70.836,267370.0
2023-10-16 15:30:00,74.98,75.0,74.98,74.99,238778.0,70.836,70.8549,70.836,70.8455,238778.0
2023-10-17 09:30:00,74.81,74.83,74.77,74.78,139189.0,70.6754,70.6943,70.6376,70.6471,139189.0
2023-10-17 10:00:00,74.78,74.8,74.77,74.77,100779.0,70.6471,70.666,70.6376,70.6376,100779.0
2023-10-17 10:30:00,74.78,74.79,74.77,74.78,52449.0,70.6471,70.6565,70.6376,70.6471,52449.0
2023-10-17 11:00:00,74.78,74.79,74.76,74.77,80973.0,70.6471,70.6565,70.6282,70.6376,80973.0
2023-10-17 11:30:00,74.77,74.79,74.77,74.78,80311.0,70.6376,70.6565,70.6376,70.6471,80311.0
2023-10-17 12:00:00,74.78,74.79,74.76,74.78,66511.0,70.6471,70.6565,70.6282,70.6471,66511.0
2023-10-17 12:30:00,74.79,74.79,74.75,74.76,38598.0,70.6565,70.6565,70.6187,70.6282,38598.0
2023-10-17 13:00:00,74.76,74.76,74.72,74.72,84302.0,70.6282,70.6282,70.5904,70.5904,84302.0
2023-10-17 13:30:00,74.73,74.74,74.69,74.7,75844.0,70.5998,70.6093,70.562,70.5715,75844.0
2023-10-17 14:00:00,74.69,74.7,74.68,74.69,151416.0,70.562,70.5715,70.5526,70.562,151416.0
2023-10-17 14:30:00,74.69,74.72,74.69,74.72,246586.0,70.562,70.5904,70.562,70.5904,246586.0
2023-10-17 15:00:00,74.72,74.73,74.71,74.73,105645.0,70.5904,70.5998,70.5809,70.5998,105645.0
2023-10-17 15:30:00,74.73,74.74,74.72,74.72,317638.0,70.5998,70.6093,70.5904,70.5904,317638.0
2023-10-18 09:30:00,74.72,74.75,74.71,74.75,78990.0,70.5904,70.6187,70.5809,70.6187,78990.0
2023-10-18 10:00:00,74.75,74.75,74.73,74.74,134015.0,70.6187,70.6187,70.5998,70.6093,134015.0
2023-10-18 10:30:00,74.73,74.74,74.67,74.68,78283.0,70.5998,70.6093,70.5432,70.5526,78283.0
2023-10-18 11:00:00,74.68,74.68,74.64,74.65,90172.0,70.5526,70.5526,70.5148,70.5243,90172.0
2023-10-18 11:30:00,74.64,74.67,74.64,74.65,92446.0,70.5148,70.5432,70.5148,70.5243,92446.0
2023-10-18 12:00:00,74.65,74.66,74.63,74.66,86142.0,70.5243,70.5337,70.5054,70.5337,86142.0
2023-10-18 12:30:00,74.65,74.68,74.65,74.66,94349.0,70.5243,70.5526,70.5243,70.5337,94349.0
2023-10-18 13:00:00,74.67,74.71,74.66,74.68,104779.0,70.5432,70.5809,70.5337,70.5526,104779.0
2023-10-18 13:30:00,74.68,74.7,74.67,74.69,61784.0,70.5526,70.5715,70.5432,70.562,61784.0
2023-10-18 14:00:00,74.7,74.7,74.67,74.68,215388.0,70.5715,70.5715,70.5432,70.5526,215388.0
2023-10-18 14:30:00,74.69,74.69,74.66,74.66,121460.0,70.562,70.562,70.5337,70.5337,121460.0
2023-10-18 15:00:00,74.67,74.67,74.65,74.65,156480.0,70.5432,70.5432,70.5243,70.5243,156480.0
2023-10-18 15:30:00,74.66,74.68,74.65,74.66,734052.0,70.5337,70.5526,70.5243,70.5337,734052.0
2023-10-19 09:30:00,74.65,74.67,74.61,74.66,213304.0,70.5243,70.5432,70.4865,70.5337,213304.0
2023-10-19 10:00:00,74.66,74.66,74.63,74.64,128948.0,70.5337,70.5337,70.5054,70.5148,128948.0
2023-10-19 10:30:00,74.64,74.65,74.62,74.63,137707.0,70.5148,70.5243,70.4959,70.5054,137707.0
2023-10-19 11:00:00,74.63,74.64,74.62,74.64,106216.0,70.5054,70.5148,70.4959,70.5148,106216.0
2023-10-19 11:30:00,74.64,74.66,74.63,74.64,143592.0,70.5148,70.5337,70.5054,70.5148,143592.0
2023-10-19 12:00:00,74.65,74.74,74.62,74.72,455323.0,70.5243,70.6093,70.4959,70.5904,455323.0
2023-10-19 12:30:00,74.72,74.72,74.62,74.68,252085.0,70.5904,70.5904,70.4959,70.5526,252085.0
2023-10-19 13:00:00,74.68,74.72,74.68,74.69,130100.0,70.5526,70.5904,70.5526,70.562,130100.0
2023-10-19 13:30:00,74.69,74.71,74.66,74.68,147515.0,70.562,70.5809,70.5337,70.5526,147515.0
2023-10-19 14:00:00,74.67,74.69,74.67,74.67,166655.0,70.5432,70.562,70.5432,70.5432,166655.0
2023-10-19 14:30:00,74.68,74.69,74.66,74.67,186879.0,70.5526,70.562,70.5337,70.5432,186879.0
2023-10-19 15:00:00,74.67,74.69,74.67,74.69,381372.0,70.5432,70.562,70.5432,70.562,381372.0
2023-10-19 15:30:00,74.69,74.71,74.68,74.7,317381.0,70.562,70.5809,70.5526,70.5715,317381.0
2023-10-20 09:30:00,74.79,74.88,74.79,74.86,140700.0,70.6565,70.7415,70.6565,70.7226,140700.0
2023-10-20 10:00:00,74.87,74.88,74.84,74.87,125857.0,70.7321,70.7415,70.7038,70.7321,125857.0
2023-10-20 10:30:00,74.87,74.9,74.85,74.89,79652.0,70.7321,70.7604,70.7132,70.751,79652.0
2023-10-20 11:00:00,74.9,74.93,74.89,74.92,205264.0,70.7604,70.7888,70.751,70.7793,205264.0
2023-10-20 11:30:00,74.92,74.92,74.89,74.9,137190.0,70.7793,70.7793,70.751,70.7604,137190.0
2023-10-20 12:00:00,74.9,74.9,74.88,74.9,113627.0,70.7604,70.7604,70.7415,70.7604,113627.0
2023-10-20 12:30:00,74.9,74.92,74.89,74.92,130929.0,70.7604,70.7793,70.751,70.7793,130929.0
2023-10-20 13:00:00,74.91,74.92,74.88,74.89,163222.0,70.7699,70.7793,70.7415,70.751,163222.0
2023-10-20 13:30:00,74.88,74.89,74.88,74.89,107342.0,70.7415,70.751,70.7415,70.751,107342.0
2023-10-20 14:00:00,74.89,74.9,74.87,74.89,151637.0,70.751,70.7604,70.7321,70.751,151637.0
2023-10-20 14:30:00,74.89,74.91,74.88,74.91,207573.0,70.751,70.7699,70.7415,70.7699,207573.0
2023-10-20 15:00:00,74.91,74.91,74.9,74.9,159965.0,70.7699,70.7699,70.7604,70.7604,159965.0
2023-10-20 15:30:00,74.9,74.92,74.9,74.92,205871.0,70.7604,70.7793,70.7604,70.7793,205871.0
2023-10-23 09:30:00,74.81,74.89,74.81,74.89,143476.0,70.6754,70.751,70.6754,70.751,143476.0
2023-10-23 10:00:00,74.88,74.94,74.88,74.92,72742.0,70.7415,70.7982,70.7415,70.7793,72742.0
2023-10-23 10:30:00,74.92,74.92,74.9,74.92,120736.0,70.7793,70.7793,70.7604,70.7793,120736.0
2023-10-23 11:00:00,74.92,74.96,74.9,74.95,118572.0,70.7793,70.8171,70.7604,70.8077,118572.0
2023-10-23 11:30:00,74.95,74.98,74.94,74.97,117570.0,70.8077,70.836,70.7982,70.8266,117570.0
2023-10-23 12:00:00,74.98,74.98,74.96,74.98,527974.0,70.836,70.836,70.8171,70.836,527974.0
2023-10-23 12:30:00,74.98,74.99,74.97,74.99,539443.0,70.836,70.8455,70.8266,70.8455,539443.0
2023-10-23 13:00:00,74.99,75.0,74.98,74.99,825626.0,70.8455,70.8549,70.836,70.8455,825626.0
2023-10-23 13:30:00,75.0,75.0,74.99,75.0,2089276.0,70.8549,70.8549,70.8455,70.8549,2089276.0
2023-10-23 14:00:00,75.0,75.0,74.98,75.0,3234316.0,70.8549,70.8549,70.836,70.8549,3234316.0
2023-10-23 14:30:00,75.0,75.01,74.99,75.01,1004612.0,70.8549,70.8644,70.8455,70.8644,1004612.0
2023-10-23 15:00:00,75.01,75.01,74.98,74.99,299327.0,70.8644,70.8644,70.836,70.8455,299327.0
2023-10-23 15:30:00,74.98,75.0,74.98,75.0,401027.0,70.836,70.8549,70.836,70.8549,401027.0
2023-10-24 09:30:00,74.97,75.0,74.91,74.96,114795.0,70.8266,70.8549,70.7699,70.8171,114795.0
2023-10-24 10:00:00,74.97,74.97,74.93,74.94,78495.0,70.8266,70.8266,70.7888,70.7982,78495.0
2023-10-24 10:30:00,74.95,74.95,74.91,74.94,61251.0,70.8077,70.8077,70.7699,70.7982,61251.0
2023-10-24 11:00:00,74.94,74.94,74.9,74.93,119028.0,70.7982,70.7982,70.7604,70.7888,119028.0
2023-10-24 11:30:00,74.93,74.97,74.93,74.96,106474.0,70.7888,70.8266,70.7888,70.8171,106474.0
2023-10-24 12:00:00,74.97,74.99,74.96,74.98,963669.0,70.8266,70.8455,70.8171,70.836,963669.0
2023-10-24 12:30:00,74.98,74.99,74.96,74.98,136375.0,70.836,70.8455,70.8171,70.836,136375.0
2023-10-24 13:00:00,74.98,75.02,74.97,75.0,115263.0,70.836,70.8738,70.8266,70.8549,115263.0
2023-10-24 13:30:00,74.99,75.01,74.98,74.98,135576.0,70.8455,70.8644,70.836,70.836,135576.0
2023-10-24 14:00:00,74.98,74.99,74.97,74.98,508449.0,70.836,70.8455,70.8266,70.836,508449.0
2023-10-24 14:30:00,74.98,74.98,74.95,74.96,200356.0,70.836,70.836,70.8077,70.8171,200356.0
2023-10-24 15:00:00,74.95,74.98,74.95,74.97,369284.0,70.8077,70.836,70.8077,70.8266,369284.0
2023-10-24 15:30:00,74.97,74.98,74.96,74.98,302866.0,70.8266,70.836,70.8171,70.836,302866.0
2023-10-25 09:30:00,74.9,74.93,74.65,74.92,129740.0,70.7604,70.7888,70.5243,70.7793,129740.0
2023-10-25 10:00:00,74.9,74.91,74.88,74.9,73997.0,70.7604,70.7699,70.7415,70.7604,73997.0
2023-10-25 10:30:00,74.9,74.92,74.89,74.9,90062.0,70.7604,70.7793,70.751,70.7604,90062.0
2023-10-25 11:00:00,74.9,74.9,74.86,74.9,56854.0,70.7604,70.7604,70.7226,70.7604,56854.0
2023-10-25 11:30:00,74.89,74.92,74.88,74.9,101747.0,70.751,70.7793,70.7415,70.7604,101747.0
2023-10-25 12:00:00,74.9,74.91,74.89,74.9,59910.0,70.7604,70.7699,70.751,70.7604,59910.0
2023-10-25 12:30:00,74.89,74.9,74.86,74.87,57420.0,70.751,70.7604,70.7226,70.7321,57420.0
2023-10-25 13:00:00,74.86,74.88,74.83,74.84,115372.0,70.7226,70.7415,70.6943,70.7038,115372.0
2023-10-25 13:30:00,74.83,74.85,74.83,74.85,87709.0,70.6943,70.7132,70.6943,70.7132,87709.0
2023-10-25 14:00:00,74.84,74.86,74.84,74.86,101848.0,70.7038,70.7226,70.7038,70.7226,101848.0
2023-10-25 14:30:00,74.86,74.86,74.83,74.84,104071.0,70.7226,70.7226,70.6943,70.7038,104071.0
2023-10-25 15:00:00,74.84,74.84,74.83,74.83,239250.0,70.7038,70.7038,70.6943,70.6943,239250.0
2023-10-25 15:30:00,74.84,74.87,74.83,74.86,156964.0,70.7038,70.7321,70.6943,70.7226,156964.0
2023-10-26 09:30:00,74.86,74.98,74.86,74.98,140321.0,70.7226,70.836,70.7226,70.836,140321.0
2023-10-26 10:00:00,74.98,74.99,74.96,74.98,124585.0,70.836,70.8455,70.8171,70.836,124585.0
2023-10-26 10:30:00,74.97,75.01,74.97,74.99,171541.0,70.8266,70.8644,70.8266,70.8455,171541.0
2023-10-26 11:00:00,74.99,75.01,74.98,74.98,103663.0,70.8455,70.8644,70.836,70.836,103663.0
2023-10-26 11:30:00,74.98,75.0,74.98,75.0,135843.0,70.836,70.8549,70.836,70.8549,135843.0
2023-10-26 12:00:00,74.99,75.02,74.99,75.02,119436.0,70.8455,70.8738,70.8455,70.8738,119436.0
2023-10-26 12:30:00,75.02,75.02,74.99,75.0,146580.0,70.8738,70.8738,70.8455,70.8549,146580.0
2023-10-26 13:00:00,75.0,75.06,74.99,75.05,219181.0,70.8549,70.9116,70.8455,70.9021,219181.0
2023-10-26 13:30:00,75.05,75.07,75.04,75.05,200151.0,70.9021,70.921,70.8927,70.9021,200151.0
2023-10-26 14:00:00,75.05,75.05,75.03,75.04,251211.0,70.9021,70.9021,70.8833,70.8927,251211.0
2023-10-26 14:30:00,75.04,75.05,75.03,75.05,67017.0,70.8927,70.9021,70.8833,70.9021,67017.0
2023-10-26 15:00:00,75.05,75.05,75.04,75.04,485506.0,70.9021,70.9021,70.8927,70.8927,485506.0
2023-10-26 15:30:00,75.04,75.06,75.04,75.06,169664.0,70.8927,70.9116,70.8927,70.9116,169664.0
2023-10-27 09:30:00,75.06,75.12,75.06,75.09,89726.0,70.9116,70.9683,70.9116,70.9399,89726.0
2023-10-27 10:00:00,75.09,75.1,75.07,75.08,84680.0,70.9399,70.9494,70.921,70.9305,84680.0
2023-10-27 10:30:00,75.08,75.09,75.06,75.08,100436.0,70.9305,70.9399,70.9116,70.9305,100436.0
2023-10-27 11:00:00,75.08,75.09,75.07,75.08,63128.0,70.9305,70.9399,70.921,70.9305,63128.0
2023-10-27 11:30:00,75.08,75.1,75.07,75.09,248047.0,70.9305,70.9494,70.921,70.9399,248047.0
2023-10-27 12:00:00,75.09,75.1,75.08,75.09,234052.0,70.9399,70.9494,70.9305,70.9399,234052.0
2023-10-27 12:30:00,75.09,75.09,75.07,75.07,104801.0,70.9399,70.9399,70.921,70.921,104801.0
2023-10-27 13:00:00,75.07,75.08,75.07,75.08,430335.0,70.921,70.9305,70.921,70.9305,430335.0
2023-10-27 13:30:00,75.08,75.11,75.08,75.1,621003.0,70.9305,70.9588,70.9305,70.9494,621003.0
2023-10-27 14:00:00,75.1,75.12,75.1,75.1,84379.0,70.9494,70.9683,70.9494,70.9494,84379.0
2023-10-27 14:30:00,75.1,75.12,75.1,75.12,93661.0,70.9494,70.9683,70.9494,70.9683,93661.0
2023-10-27 15:00:00,75.12,75.12,75.11,75.12,168442.0,70.9683,70.9683,70.9588,70.9683,168442.0
2023-10-27 15:30:00,75.12,75.14,75.11,75.14,192765.0,70.9683,70.9872,70.9588,70.9872,192765.0
2023-10-30 09:30:00,75.04,75.05,75.03,75.04,140470.0,70.8927,70.9021,70.8833,70.8927,140470.0
2023-10-30 10:00:00,75.04,75.06,75.03,75.03,68595.0,70.8927,70.9116,70.8833,70.8833,68595.0
2023-10-30 10:30:00,75.04,75.06,75.02,75.05,87114.0,70.8927,70.9116,70.8738,70.9021,87114.0
2023-10-30 11:00:00,75.06,75.07,75.04,75.06,57099.0,70.9116,70.921,70.8927,70.9116,57099.0
2023-10-30 11:30:00,75.06,75.07,75.04,75.05,78462.0,70.9116,70.921,70.8927,70.9021,78462.0
2023-10-30 12:00:00,75.04,75.06,75.04,75.05,166529.0,70.8927,70.9116,70.8927,70.9021,166529.0
2023-10-30 12:30:00,75.04,75.06,75.04,75.06,611553.0,70.8927,70.9116,70.8927,70.9116,611553.0
2023-10-30 13:00:00,75.05,75.06,75.03,75.05,96277.0,70.9021,70.9116,70.8833,70.9021,96277.0
2023-10-30 13:30:00,75.04,75.06,75.04,75.05,125887.0,70.8927,70.9116,70.8927,70.9021,125887.0
2023-10-30 14:00:00,75.06,75.06,75.04,75.06,552724.0,70.9116,70.9116,70.8927,70.9116,552724.0
2023-10-30 14:30:00,75.06,75.07,75.05,75.06,114566.0,70.9116,70.921,70.9021,70.9116,114566.0
2023-10-30 15:00:00,75.07,75.09,75.07,75.08,173982.0,70.921,70.9399,70.921,70.9305,173982.0
2023-10-30 15:30:00,75.08,75.08,75.06,75.06,206939.0,70.9305,70.9305,70.9116,70.9116,206939.0
2023-10-31 09:30:00,75.0,75.07,75.0,75.06,105789.0,70.8549,70.921,70.8549,70.9116,105789.0
2023-10-31 10:00:00,75.05,75.06,75.03,75.06,65461.0,70.9021,70.9116,70.8833,70.9116,65461.0
2023-10-31 10:30:00,75.06,75.07,75.05,75.06,103435.0,70.9116,70.921,70.9021,70.9116,103435.0
2023-10-31 11:00:00,75.06,75.09,75.05,75.08,85265.0,70.9116,70.9399,70.9021,70.9305,85265.0
2023-10-31 11:30:00,75.08,75.09,75.05,75.06,288329.0,70.9305,70.9399,70.9021,70.9116,288329.0
2023-10-31 12:00:00,75.05,75.07,75.05,75.06,166519.0,70.9021,70.921,70.9021,70.9116,166519.0
2023-10-31 12:30:00,75.06,75.06,75.05,75.05,1002544.0,70.9116,70.9116,70.9021,70.9021,1002544.0
2023-10-31 13:00:00,75.06,75.07,75.05,75.06,803766.0,70.9116,70.921,70.9021,70.9116,803766.0
2023-10-31 13:30:00,75.06,75.07,75.04,75.06,231326.0,70.9116,70.921,70.8927,70.9116,231326.0
2023-10-31 14:00:00,75.06,75.06,75.04,75.05,246113.0,70.9116,70.9116,70.8927,70.9021,246113.0
2023-10-31 14:30:00,75.05,75.06,75.04,75.05,96744.0,70.9021,70.9116,70.8927,70.9021,96744.0
2023-10-31 15:00:00,75.05,75.05,75.03,75.05,230650.0,70.9021,70.9021,70.8833,70.9021,230650.0
2023-10-31 15:30:00,75.05,75.06,75.03,75.03,141201.0,70.9021,70.9116,70.8833,70.8833,141201.0
2023-11-01 09:30:00,74.73,74.93,74.73,74.92,130574.0,70.7747,70.9641,70.7747,70.9546,130574.0
2023-11-01 10:00:00,74.97,75.05,74.96,75.03,82031.0,71.002,71.0777,70.9925,71.0588,82031.0
2023-11-01 10:30:00,75.04,75.04,75.01,75.02,96052.0,71.0683,71.0683,71.0398,71.0493,96052.0
2023-11-01 11:00:00,75.01,75.03,75.0,75.0,60336.0,71.0398,71.0588,71.0304,71.0304,60336.0
2023-11-01 11:30:00,75.01,75.02,75.0,75.02,58867.0,71.0398,71.0493,71.0304,71.0493,58867.0
2023-11-01 12:00:00,75.02,75.02,75.0,75.01,79068.0,71.0493,71.0493,71.0304,71.0398,79068.0
2023-11-01 12:30:00,75.0,75.01,74.98,74.99,94372.0,71.0304,71.0398,71.0114,71.0209,94372.0
2023-11-01 13:00:00,74.98,75.0,74.98,74.99,55043.0,71.0114,71.0304,71.0114,71.0209,55043.0
2023-11-01 13:30:00,74.99,75.0,74.98,74.98,64379.0,71.0209,71.0304,71.0114,71.0114,64379.0
2023-11-01 14:00:00,74.99,75.07,74.99,75.01,182909.0,71.0209,71.0967,71.0209,71.0398,182909.0
2023-11-01 14:30:00,75.02,75.08,74.99,75.08,260086.0,71.0493,71.1061,71.0209,71.1061,260086.0
2023-11-01 15:00:00,75.08,75.15,75.07,75.15,215948.0,71.1061,71.1724,71.0967,71.1724,215948.0
2023-11-01 15:30:00,75.15,75.16,75.12,75.13,682433.0,71.1724,71.1819,71.144,71.1535,682433.0
2023-11-02 09:30:00,75.2,75.3,75.2,75.27,200459.0,71.2198,71.3145,71.2198,71.2861,200459.0
2023-11-02 10:00:00,75.27,75.28,75.24,75.26,192927.0,71.2861,71.2956,71.2577,71.2766,192927.0
2023-11-02 10:30:00,75.25,75.28,75.23,75.27,215212.0,71.2671,71.2956,71.2482,71.2861,215212.0
2023-11-02 11:00:00,75.27,75.27,75.19,75.2,238424.0,71.2861,71.2861,71.2103,71.2198,238424.0
2023-11-02 11:30:00,75.19,75.21,75.18,75.2,222121.0,71.2103,71.2293,71.2008,71.2198,222121.0
2023-11-02 12:00:00,75.2,75.2,75.19,75.2,166784.0,71.2198,71.2198,71.2103,71.2198,166784.0
2023-11-02 12:30:00,75.19,75.2,75.18,75.18,159831.0,71.2103,71.2198,71.2008,71.2008,159831.0
2023-11-02 13:00:00,75.18,75.19,75.17,75.18,289575.0,71.2008,71.2103,71.1914,71.2008,289575.0
2023-11-02 13:30:00,75.18,75.21,75.18,75.21,200696.0,71.2008,71.2293,71.2008,71.2293,200696.0
2023-11-02 14:00:00,75.21,75.21,75.19,75.19,298536.0,71.2293,71.2293,71.2103,71.2103,298536.0
2023-11-02 14:30:00,75.19,75.2,75.18,75.2,318141.0,71.2103,71.2198,71.2008,71.2198,318141.0
2023-11-02 15:00:00,75.2,75.2,75.18,75.19,281416.0,71.2198,71.2198,71.2008,71.2103,281416.0
2023-11-02 15:30:00,75.18,75.19,75.17,75.19,405626.0,71.2008,71.2103,71.1914,71.2103,405626.0
2023-11-03 09:30:00,75.4,75.55,75.4,75.48,347038.0,71.4092,71.5513,71.4092,71.485,347038.0
2023-11-03 10:00:00,75.49,75.55,75.39,75.41,142989.0,71.4944,71.5513,71.3997,71.4187,142989.0
2023-11-03 10:30:00,75.41,75.46,75.4,75.44,116843.0,71.4187,71.466,71.4092,71.4471,116843.0
2023-11-03 11:00:00,75.45,75.48,75.45,75.47,67251.0,71.4566,71.485,71.4566,71.4755,67251.0
2023-11-03 11:30:00,75.48,75.49,75.45,75.48,66871.0,71.485,71.4944,71.4566,71.485,66871.0
2023-11-03 12:00:00,75.48,75.5,75.46,75.49,134206.0,71.485,71.5039,71.466,71.4944,134206.0
2023-11-03 12:30:00,75.5,75.5,75.48,75.5,64925.0,71.5039,71.5039,71.485,71.5039,64925.0
2023-11-03 13:00:00,75.5,75.55,75.49,75.49,79471.0,71.5039,71.5513,71.4944,71.4944,79471.0
2023-11-03 13:30:00,75.5,75.5,75.47,75.48,84051.0,71.5039,71.5039,71.4755,71.485,84051.0
2023-11-03 14:00:00,75.48,75.49,75.47,75.48,117571.0,71.485,71.4944,71.4755,71.485,117571.0
2023-11-03 14:30:00,75.47,75.48,75.46,75.48,133568.0,71.4755,71.485,71.466,71.485,133568.0
2023-11-03 15:00:00,75.48,75.49,75.46,75.46,83274.0,71.485,71.4944,71.466,71.466,83274.0
2023-11-03 15:30:00,75.47,75.47,75.44,75.46,116671.0,71.4755,71.4755,71.4471,71.466,116671.0
2023-11-06 09:30:00,75.39,75.4,75.32,75.34,110903.0,71.3997,71.4092,71.3334,71.3524,110903.0
2023-11-06 10:00:00,75.34,75.36,75.33,75.34,88546.0,71.3524,71.3713,71.3429,71.3524,88546.0
2023-11-06 10:30:00,75.34,75.37,75.34,75.36,151991.0,71.3524,71.3808,71.3524,71.3713,151991.0
2023-11-06 11:00:00,75.36,75.36,75.33,75.34,122664.0,71.3713,71.3713,71.3429,71.3524,122664.0
2023-11-06 11:30:00,75.34,75.37,75.33,75.35,62972.0,71.3524,71.3808,71.3429,71.3619,62972.0
2023-11-06 12:00:00,75.35,75.36,75.33,75.34,723116.0,71.3619,71.3713,71.3429,71.3524,723116.0
2023-11-06 12:30:00,75.33,75.35,75.33,75.33,53975.0,71.3429,71.3619,71.3429,71.3429,53975.0
2023-11-06 13:00:00,75.34,75.34,75.33,75.33,50216.0,71.3524,71.3524,71.3429,71.3429,50216.0
2023-11-06 13:30:00,75.34,75.34,75.32,75.32,144257.0,71.3524,71.3524,71.3334,71.3334,144257.0
2023-11-06 14:00:00,75.33,75.33,75.28,75.29,198241.0,71.3429,71.3429,71.2956,71.305,198241.0
2023-11-06 14:30:00,75.3,75.3,75.27,75.28,140574.0,71.3145,71.3145,71.2861,71.2956,140574.0
2023-11-06 15:00:00,75.28,75.29,75.27,75.28,122730.0,71.2956,71.305,71.2861,71.2956,122730.0
2023-11-06 15:30:00,75.28,75.31,75.28,75.3,200544.0,71.2956,71.324,71.2956,71.3145,200544.0
2023-11-07 09:30:00,75.34,75.37,75.3,75.31,168474.0,71.3524,71.3808,71.3145,71.324,168474.0
2023-11-07 10:00:00,75.31,75.35,75.3,75.34,164864.0,71.324,71.3619,71.3145,71.3524,164864.0
2023-11-07 10:30:00,75.34,75.36,75.34,75.34,135700.0,71.3524,71.3713,71.3524,71.3524,135700.0
2023-11-07 11:00:00,75.34,75.37,75.34,75.35,83339.0,71.3524,71.3808,71.3524,71.3619,83339.0
2023-11-07 11:30:00,75.34,75.36,75.34,75.35,90306.0,71.3524,71.3713,71.3524,71.3619,90306.0
2023-11-07 12:00:00,75.35,75.36,75.32,75.32,189212.0,71.3619,71.3713,71.3334,71.3334,189212.0
2023-11-07 12:30:00,75.32,75.34,75.31,75.33,73377.0,71.3334,71.3524,71.324,71.3429,73377.0
2023-11-07 13:00:00,75.34,75.38,75.33,75.38,86647.0,71.3524,71.3903,71.3429,71.3903,86647.0
2023-11-07 13:30:00,75.38,75.44,75.36,75.44,180636.0,71.3903,71.4471,71.3713,71.4471,180636.0
2023-11-07 14:00:00,75.44,75.44,75.41,75.42,153810.0,71.4471,71.4471,71.4187,71.4281,153810.0
2023-11-07 14:30:00,75.42,75.42,75.37,75.39,265069.0,71.4281,71.4281,71.3808,71.3997,265069.0
2023-11-07 15:00:00,75.39,75.39,75.37,75.39,154636.0,71.3997,71.3997,71.3808,71.3997,154636.0
2023-11-07 15:30:00,75.39,75.39,75.38,75.39,149945.0,71.3997,71.3997,71.3903,71.3997,149945.0
2023-11-08 09:30:00,75.37,75.41,75.37,75.4,112536.0,71.3808,71.4187,71.3808,71.4092,112536.0
2023-11-08 10:00:00,75.41,75.41,75.38,75.38,88300.0,71.4187,71.4187,71.3903,71.3903,88300.0
2023-11-08 10:30:00,75.39,75.41,75.38,75.41,52574.0,71.3997,71.4187,71.3903,71.4187,52574.0
2023-11-08 11:00:00,75.41,75.44,75.4,75.42,66878.0,71.4187,71.4471,71.4092,71.4281,66878.0
2023-11-08 11:30:00,75.43,75.44,75.42,75.42,59573.0,71.4376,71.4471,71.4281,71.4281,59573.0
2023-11-08 12:00:00,75.42,75.43,75.41,75.42,64917.0,71.4281,71.4376,71.4187,71.4281,64917.0
2023-11-08 12:30:00,75.41,75.42,75.39,75.41,76818.0,71.4187,71.4281,71.3997,71.4187,76818.0
2023-11-08 13:00:00,75.4,75.43,75.34,75.42,163369.0,71.4092,71.4376,71.3524,71.4281,163369.0
2023-11-08 13:30:00,75.42,75.43,75.42,75.42,114503.0,71.4281,71.4376,71.4281,71.4281,114503.0
2023-11-08 14:00:00,75.42,75.43,75.41,75.42,136701.0,71.4281,71.4376,71.4187,71.4281,136701.0
2023-11-08 14:30:00,75.42,75.42,75.39,75.39,302003.0,71.4281,71.4281,71.3997,71.3997,302003.0
2023-11-08 15:00:00,75.4,75.4,75.39,75.4,245982.0,71.4092,71.4092,71.3997,71.4092,245982.0
2023-11-08 15:30:00,75.39,75.41,75.39,75.4,155223.0,71.3997,71.4187,71.3997,71.4092,155223.0
2023-11-09 09:30:00,75.4,75.4,75.32,75.39,145752.0,71.4092,71.4092,71.3334,71.3997,145752.0
2023-11-09 10:00:00,75.39,75.39,75.35,75.35,237176.0,71.3997,71.3997,71.3619,71.3619,237176.0
2023-11-09 10:30:00,75.36,75.37,75.34,75.37,79701.0,71.3713,71.3808,71.3524,71.3808,79701.0
2023-11-09 11:00:00,75.37,75.37,75.35,75.35,102026.0,71.3808,71.3808,71.3619,71.3619,102026.0
2023-11-09 11:30:00,75.35,75.36,75.35,75.36,62032.0,71.3619,71.3713,71.3619,71.3713,62032.0
2023-11-09 12:00:00,75.36,75.37,75.35,75.36,89583.0,71.3713,71.3808,71.3619,71.3713,89583.0
2023-11-09 12:30:00,75.36,75.36,75.33,75.33,55426.0,71.3713,71.3713,71.3429,71.3429,55426.0
2023-11-09 13:00:00,75.34,75.35,75.26,75.34,167051.0,71.3524,71.3619,71.2766,71.3524,167051.0
2023-11-09 13:30:00,75.34,75.35,75.32,75.34,82385.0,71.3524,71.3619,71.3334,71.3524,82385.0
2023-11-09 14:00:00,75.34,75.34,75.24,75.26,250674.0,71.3524,71.3524,71.2577,71.2766,250674.0
2023-11-09 14:30:00,75.25,75.27,75.22,75.23,161027.0,71.2671,71.2861,71.2387,71.2482,161027.0
2023-11-09 15:00:00,75.23,75.24,75.22,75.23,130970.0,71.2482,71.2577,71.2387,71.2482,130970.0
2023-11-09 15:30:00,75.22,75.23,75.2,75.2,174978.0,71.2387,71.2482,71.2198,71.2198,174978.0
2023-11-10 09:30:00,75.32,75.33,75.29,75.3,111876.0,71.3334,71.3429,71.305,71.3145,111876.0
2023-11-10 10:00:00,75.3,75.3,75.25,75.27,88197.0,71.3145,71.3145,71.2671,71.2861,88197.0
2023-11-10 10:30:00,75.26,75.28,75.25,75.28,65988.0,71.2766,71.2956,71.2671,71.2956,65988.0
2023-11-10 11:00:00,75.28,75.29,75.26,75.27,60472.0,71.2956,71.305,71.2766,71.2861,60472.0
2023-11-10 11:30:00,75.26,75.27,75.22,75.23,56683.0,71.2766,71.2861,71.2387,71.2482,56683.0
2023-11-10 12:00:00,75.23,75.25,75.2,75.21,96541.0,71.2482,71.2671,71.2198,71.2293,96541.0
2023-11-10 12:30:00,75.22,75.23,75.2,75.22,104437.0,71.2387,71.2482,71.2198,71.2387,104437.0
2023-11-10 13:00:00,75.21,75.22,75.19,75.21,51636.0,71.2293,71.2387,71.2103,71.2293,51636.0
2023-11-10 13:30:00,75.2,75.22,75.2,75.22,121890.0,71.2198,71.2387,71.2198,71.2387,121890.0
2023-11-10 14:00:00,75.21,75.23,75.21,75.22,237059.0,71.2293,71.2482,71.2293,71.2387,237059.0
2023-11-10 14:30:00,75.22,75.23,75.18,75.2,69908.0,71.2387,71.2482,71.2008,71.2198,69908.0
2023-11-10 15:00:00,75.19,75.22,75.19,75.21,110363.0,71.2103,71.2387,71.2103,71.2293,110363.0
2023-11-10 15:30:00,75.22,75.22,75.21,75.21,146992.0,71.2387,71.2387,71.2293,71.2293,146992.0
2023-11-13 09:30:00,75.15,75.21,75.14,75.15,238295.0,71.1724,71.2293,71.163,71.1724,238295.0
2023-11-13 10:00:00,75.15,75.17,75.14,75.16,102852.0,71.1724,71.1914,71.163,71.1819,102852.0
2023-11-13 10:30:00,75.17,75.18,75.15,75.17,369000.0,71.1914,71.2008,71.1724,71.1914,369000.0
2023-11-13 11:00:00,75.17,75.21,75.16,75.2,87686.0,71.1914,71.2293,71.1819,71.2198,87686.0
2023-11-13 11:30:00,75.21,75.22,75.2,75.22,49867.0,71.2293,71.2387,71.2198,71.2387,49867.0
2023-11-13 12:00:00,75.22,75.22,75.21,75.22,118367.0,71.2387,71.2387,71.2293,71.2387,118367.0
2023-11-13 12:30:00,75.22,75.22,75.21,75.22,60942.0,71.2387,71.2387,71.2293,71.2387,60942.0
2023-11-13 13:00:00,75.22,75.22,75.2,75.21,77802.0,71.2387,71.2387,71.2198,71.2293,77802.0
2023-11-13 13:30:00,75.22,75.23,75.21,75.23,91283.0,71.2387,71.2482,71.2293,71.2482,91283.0
2023-11-13 14:00:00,75.23,75.23,75.22,75.23,153748.0,71.2482,71.2482,71.2387,71.2482,153748.0
2023-11-13 14:30:00,75.23,75.24,75.22,75.23,101765.0,71.2482,71.2577,71.2387,71.2482,101765.0
2023-11-13 15:00:00,75.23,75.23,75.22,75.23,81192.0,71.2482,71.2482,71.2387,71.2482,81192.0
2023-11-13 15:30:00,75.23,75.26,75.22,75.26,446095.0,71.2482,71.2766,71.2387,71.2766,446095.0
2023-11-14 09:30:00,75.54,75.69,75.54,75.62,199639.0,71.5418,71.6839,71.5418,71.6176,199639.0
2023-11-14 10:00:00,75.63,75.65,75.62,75.63,118287.0,71.627,71.646,71.6176,71.627,118287.0
2023-11-14 10:30:00,75.63,75.65,75.61,75.64,319851.0,71.627,71.646,71.6081,71.6365,319851.0
2023-11-14 11:00:00,75.64,75.67,75.64,75.65,63079.0,71.6365,71.6649,71.6365,71.646,63079.0
2023-11-14 11:30:00,75.65,75.68,75.65,75.67,196669.0,71.646,71.6744,71.646,71.6649,196669.0
2023-11-14 12:00:00,75.67,75.67,75.65,75.66,144263.0,71.6649,71.6649,71.646,71.6554,144263.0
2023-11-14 12:30:00,75.65,75.67,75.64,75.66,64041.0,71.646,71.6649,71.6365,71.6554,64041.0
2023-11-14 13:00:00,75.67,75.68,75.66,75.67,110904.0,71.6649,71.6744,71.6554,71.6649,110904.0
2023-11-14 13:30:00,75.67,75.69,75.67,75.67,215187.0,71.6649,71.6839,71.6649,71.6649,215187.0
2023-11-14 14:00:00,75.68,75.68,75.67,75.67,158266.0,71.6744,71.6744,71.6649,71.6649,158266.0
2023-11-14 14:30:00,75.67,75.71,75.67,75.71,76929.0,71.6649,71.7028,71.6649,71.7028,76929.0
2023-11-14 15:00:00,75.7,75.71,75.69,75.71,113762.0,71.6933,71.7028,71.6839,71.7028,113762.0
2023-11-14 15:30:00,75.7,75.72,75.7,75.7,552491.0,71.6933,71.7123,71.6933,71.6933,552491.0
2023-11-15 09:30:00,75.58,75.59,75.53,75.53,107508.0,71.5797,71.5891,71.5323,71.5323,107508.0
2023-11-15 10:00:00,75.53,75.55,75.52,75.53,70878.0,71.5323,71.5513,71.5229,71.5323,70878.0
2023-11-15 10:30:00,75.53,75.55,75.52,75.53,151477.0,71.5323,71.5513,71.5229,71.5323,151477.0
2023-11-15 11:00:00,75.53,75.55,75.53,75.53,101414.0,71.5323,71.5513,71.5323,71.5323,101414.0
2023-11-15 11:30:00,75.54,75.54,75.5,75.51,98911.0,71.5418,71.5418,71.5039,71.5134,98911.0
2023-11-15 12:00:00,75.52,75.52,75.49,75.51,109208.0,71.5229,71.5229,71.4944,71.5134,109208.0
2023-11-15 12:30:00,75.52,75.52,75.5,75.51,90848.0,71.5229,71.5229,71.5039,71.5134,90848.0
2023-11-15 13:00:00,75.51,75.52,75.49,75.5,77355.0,71.5134,71.5229,71.4944,71.5039,77355.0
2023-11-15 13:30:00,75.5,75.51,75.48,75.51,189976.0,71.5039,71.5134,71.485,71.5134,189976.0
2023-11-15 14:00:00,75.51,75.51,75.5,75.51,155582.0,71.5134,71.5134,71.5039,71.5134,155582.0
2023-11-15 14:30:00,75.51,75.54,75.5,75.53,232974.0,71.5134,71.5418,71.5039,71.5323,232974.0
2023-11-15 15:00:00,75.52,75.54,75.52,75.53,140147.0,71.5229,71.5418,71.5229,71.5323,140147.0
2023-11-15 15:30:00,75.53,75.53,75.52,75.52,96681.0,71.5323,71.5323,71.5229,71.5229,96681.0
2023-11-16 09:30:00,75.68,75.73,75.68,75.72,235312.0,71.6744,71.7217,71.6744,71.7123,235312.0
2023-11-16 10:00:00,75.72,75.75,75.71,75.75,2640050.0,71.7123,71.7407,71.7028,71.7407,2640050.0
2023-11-16 10:30:00,75.75,75.75,75.7,75.72,1621599.0,71.7407,71.7407,71.6933,71.7123,1621599.0
2023-11-16 11:00:00,75.72,75.72,75.67,75.67,588313.0,71.7123,71.7123,71.6649,71.6649,588313.0
2023-11-16 11:30:00,75.67,75.68,75.67,75.67,288094.0,71.6649,71.6744,71.6649,71.6649,288094.0
2023-11-16 12:00:00,75.67,75.7,75.67,75.7,359292.0,71.6649,71.6933,71.6649,71.6933,359292.0
2023-11-16 12:30:00,75.69,75.71,75.69,75.7,330780.0,71.6839,71.7028,71.6839,71.6933,330780.0
2023-11-16 13:00:00,75.71,75.72,75.7,75.72,106263.0,71.7028,71.7123,71.6933,71.7123,106263.0
2023-11-16 13:30:00,75.72,75.72,75.71,75.72,184107.0,71.7123,71.7123,71.7028,71.7123,184107.0
2023-11-16 14:00:00,75.72,75.72,75.71,75.72,168843.0,71.7123,71.7123,71.7028,71.7123,168843.0
2023-11-16 14:30:00,75.72,75.73,75.71,75.72,123850.0,71.7123,71.7217,71.7028,71.7123,123850.0
2023-11-16 15:00:00,75.73,75.73,75.71,75.72,195233.0,71.7217,71.7217,71.7028,71.7123,195233.0
2023-11-16 15:30:00,75.71,75.73,75.71,75.71,440707.0,71.7028,71.7217,71.7028,71.7028,440707.0
2023-11-17 09:30:00,75.7,75.72,75.67,75.68,199777.0,71.6933,71.7123,71.6649,71.6744,199777.0
2023-11-17 10:00:00,75.67,75.69,75.66,75.67,69496.0,71.6649,71.6839,71.6554,71.6649,69496.0
2023-11-17 10:30:00,75.67,75.69,75.66,75.68,80114.0,71.6649,71.6839,71.6554,71.6744,80114.0
2023-11-17 11:00:00,75.68,75.68,75.65,75.66,46995.0,71.6744,71.6744,71.646,71.6554,46995.0
2023-11-17 11:30:00,75.66,75.66,75.64,75.66,264577.0,71.6554,71.6554,71.6365,71.6554,264577.0
2023-11-17 12:00:00,75.66,75.68,75.65,75.66,145559.0,71.6554,71.6744,71.646,71.6554,145559.0
2023-11-17 12:30:00,75.67,75.68,75.66,75.67,93144.0,71.6649,71.6744,71.6554,71.6649,93144.0
2023-11-17 13:00:00,75.67,75.69,75.67,75.69,90774.0,71.6649,71.6839,71.6649,71.6839,90774.0
2023-11-17 13:30:00,75.69,75.7,75.68,75.7,154761.0,71.6839,71.6933,71.6744,71.6933,154761.0
2023-11-17 14:00:00,75.7,75.71,75.69,75.7,288018.0,71.6933,71.7028,71.6839,71.6933,288018.0
2023-11-17 14:30:00,75.7,75.71,75.67,75.68,141415.0,71.6933,71.7028,71.6649,71.6744,141415.0
2023-11-17 15:00:00,75.68,75.69,75.67,75.69,173220.0,71.6744,71.6839,71.6649,71.6839,173220.0
2023-11-17 15:30:00,75.69,75.69,75.68,75.69,111767.0,71.6839,71.6839,71.6744,71.6839,111767.0
2023-11-20 09:30:00,75.66,75.7,75.64,75.68,104121.0,71.6554,71.6933,71.6365,71.6744,104121.0
2023-11-20 10:00:00,75.69,75.69,75.66,75.67,66632.0,71.6839,71.6839,71.6554,71.6649,66632.0
2023-11-20 10:30:00,75.67,75.67,75.65,75.66,50344.0,71.6649,71.6649,71.646,71.6554,50344.0
2023-11-20 11:00:00,75.67,75.67,75.65,75.65,77666.0,71.6649,71.6649,71.646,71.646,77666.0
2023-11-20 11:30:00,75.66,75.68,75.65,75.67,79333.0,71.6554,71.6744,71.646,71.6649,79333.0
2023-11-20 12:00:00,75.67,75.68,75.66,75.67,207021.0,71.6649,71.6744,71.6554,71.6649,207021.0
2023-11-20 12:30:00,75.67,75.67,75.65,75.66,55445.0,71.6649,71.6649,71.646,71.6554,55445.0
2023-11-20 13:00:00,75.67,75.73,75.65,75.72,112031.0,71.6649,71.7217,71.646,71.7123,112031.0
2023-11-20 13:30:00,75.73,75.73,75.7,75.71,62819.0,71.7217,71.7217,71.6933,71.7028,62819.0
2023-11-20 14:00:00,75.71,75.72,75.69,75.69,188024.0,71.7028,71.7123,71.6839,71.6839,188024.0
2023-11-20 14:30:00,75.7,75.71,75.69,75.7,96641.0,71.6933,71.7028,71.6839,71.6933,96641.0
2023-11-20 15:00:00,75.7,75.72,75.7,75.72,108899.0,71.6933,71.7123,71.6933,71.7123,108899.0
2023-11-20 15:30:00,75.71,75.72,75.7,75.71,241278.0,71.7028,71.7123,71.6933,71.7028,241278.0
2023-11-21 09:30:00,75.76,75.79,75.76,75.78,70583.0,71.7502,71.7786,71.7502,71.7691,70583.0
2023-11-21 10:00:00,75.78,75.81,75.78,75.8,74652.0,71.7691,71.7975,71.7691,71.788,74652.0
2023-11-21 10:30:00,75.81,75.81,75.78,75.78,136534.0,71.7975,71.7975,71.7691,71.7691,136534.0
2023-11-21 11:00:00,75.79,75.83,75.78,75.81,100176.0,71.7786,71.8164,71.7691,71.7975,100176.0
2023-11-21 11:30:00,75.81,75.81,75.79,75.79,133355.0,71.7975,71.7975,71.7786,71.7786,133355.0
2023-11-21 12:00:00,75.8,75.8,75.78,75.78,95827.0,71.788,71.788,71.7691,71.7691,95827.0
2023-11-21 12:30:00,75.79,75.8,75.78,75.79,57170.0,71.7786,71.788,71.7691,71.7786,57170.0
2023-11-21 13:00:00,75.78,75.79,75.75,75.75,73778.0,71.7691,71.7786,71.7407,71.7407,73778.0
2023-11-21 13:30:00,75.75,75.77,75.75,75.76,93314.0,71.7407,71.7596,71.7407,71.7502,93314.0
2023-11-21 14:00:00,75.77,75.79,75.74,75.79,109180.0,71.7596,71.7786,71.7312,71.7786,109180.0
2023-11-21 14:30:00,75.78,75.8,75.77,75.8,87875.0,71.7691,71.788,71.7596,71.788,87875.0
2023-11-21 15:00:00,75.79,75.8,75.78,75.79,162216.0,71.7786,71.788,71.7691,71.7786,162216.0
2023-11-21 15:30:00,75.79,75.8,75.78,75.79,113466.0,71.7786,71.788,71.7691,71.7786,113466.0
2023-11-22 09:30:00,75.84,75.84,75.8,75.81,157895.0,71.8259,71.8259,71.788,71.7975,157895.0
2023-11-22 10:00:00,75.81,75.82,75.73,75.73,138724.0,71.7975,71.807,71.7217,71.7217,138724.0
2023-11-22 10:30:00,75.74,75.75,75.72,75.73,386946.0,71.7312,71.7407,71.7123,71.7217,386946.0
2023-11-22 11:00:00,75.73,75.76,75.73,75.75,259670.0,71.7217,71.7502,71.7217,71.7407,259670.0
2023-11-22 11:30:00,75.75,75.77,75.74,75.75,214549.0,71.7407,71.7596,71.7312,71.7407,214549.0
2023-11-22 12:00:00,75.75,75.75,75.73,75.74,135921.0,71.7407,71.7407,71.7217,71.7312,135921.0
2023-11-22 12:30:00,75.74,75.74,75.73,75.73,239537.0,71.7312,71.7312,71.7217,71.7217,239537.0
2023-11-22 13:00:00,75.73,75.76,75.73,75.76,143929.0,71.7217,71.7502,71.7217,71.7502,143929.0
2023-11-22 13:30:00,75.76,75.76,75.74,75.75,138884.0,71.7502,71.7502,71.7312,71.7407,138884.0
2023-11-22 14:00:00,75.75,75.78,75.74,75.77,164848.0,71.7407,71.7691,71.7312,71.7596,164848.0
2023-11-22 14:30:00,75.76,75.78,75.76,75.78,103558.0,71.7502,71.7691,71.7502,71.7691,103558.0
2023-11-22 15:00:00,75.78,75.78,75.77,75.78,176391.0,71.7691,71.7691,71.7596,71.7691,176391.0
2023-11-22 15:30:00,75.77,75.79,75.77,75.78,372885.0,71.7596,71.7786,71.7596,71.7691,372885.0
2023-11-24 09:30:00,75.74,75.74,75.7,75.72,120473.0,71.7312,71.7312,71.6933,71.7123,120473.0
2023-11-24 10:00:00,75.72,75.73,75.7,75.71,59424.0,71.7123,71.7217,71.6933,71.7028,59424.0
2023-11-24 10:30:00,75.71,75.73,75.7,75.72,89427.0,71.7028,71.7217,71.6933,71.7123,89427.0
2023-11-24 11:00:00,75.72,75.72,75.7,75.7,152460.0,71.7123,71.7123,71.6933,71.6933,152460.0
2023-11-24 11:30:00,75.7,75.71,75.7,75.7,32040.0,71.6933,71.7028,71.6933,71.6933,32040.0
2023-11-24 12:00:00,75.71,75.71,75.7,75.7,44899.0,71.7028,71.7028,71.6933,71.6933,44899.0
2023-11-24 12:30:00,75.7,75.71,75.7,75.71,55466.0,71.6933,71.7028,71.6933,71.7028,55466.0
2023-11-27 09:30:00,75.76,75.77,75.74,75.75,86180.0,71.7502,71.7596,71.7312,71.7407,86180.0
2023-11-27 10:00:00,75.76,75.79,75.75,75.78,78059.0,71.7502,71.7786,71.7407,71.7691,78059.0
2023-11-27 10:30:00,75.78,75.79,75.77,75.78,75860.0,71.7691,71.7786,71.7596,71.7691,75860.0
2023-11-27 11:00:00,75.78,75.8,75.77,75.79,79844.0,71.7691,71.788,71.7596,71.7786,79844.0
2023-11-27 11:30:00,75.78,75.81,75.76,75.81,102294.0,71.7691,71.7975,71.7502,71.7975,102294.0
2023-11-27 12:00:00,75.8,75.81,75.78,75.8,44397.0,71.788,71.7975,71.7691,71.788,44397.0
2023-11-27 12:30:00,75.79,75.8,75.78,75.79,42457.0,71.7786,71.788,71.7691,71.7786,42457.0
2023-11-27 13:00:00,75.79,75.83,75.78,75.82,89612.0,71.7786,71.8164,71.7691,71.807,89612.0
2023-11-27 13:30:00,75.82,75.83,75.81,75.83,85665.0,71.807,71.8164,71.7975,71.8164,85665.0
2023-11-27 14:00:00,75.82,75.83,75.82,75.83,124906.0,71.807,71.8164,71.807,71.8164,124906.0
2023-11-27 14:30:00,75.83,75.86,75.82,75.86,156897.0,71.8164,71.8449,71.807,71.8449,156897.0
2023-11-27 15:00:00,75.86,75.86,75.85,75.86,1562599.0,71.8449,71.8449,71.8354,71.8449,1562599.0
2023-11-27 15:30:00,75.86,75.87,75.85,75.87,192607.0,71.8449,71.8543,71.8354,71.8543,192607.0
2023-11-28 09:30:00,75.87,75.89,75.84,75.88,107075.0,71.8543,71.8733,71.8259,71.8638,107075.0
2023-11-28 10:00:00,75.89,75.91,75.86,75.91,80357.0,71.8733,71.8922,71.8449,71.8922,80357.0
2023-11-28 10:30:00,75.91,75.99,75.89,75.99,122647.0,71.8922,71.968,71.8733,71.968,122647.0
2023-11-28 11:00:00,75.98,76.03,75.97,76.02,156397.0,71.9585,72.0059,71.949,71.9964,156397.0
2023-11-28 11:30:00,76.02,76.04,76.0,76.04,551382.0,71.9964,72.0153,71.9774,72.0153,551382.0
2023-11-28 12:00:00,76.04,76.06,76.03,76.03,165824.0,72.0153,72.0343,72.0059,72.0059,165824.0
2023-11-28 12:30:00,76.04,76.05,76.02,76.03,72139.0,72.0153,72.0248,71.9964,72.0059,72139.0
2023-11-28 13:00:00,76.03,76.03,75.99,76.02,146208.0,72.0059,72.0059,71.968,71.9964,146208.0
2023-11-28 13:30:00,76.03,76.03,76.0,76.03,53036.0,72.0059,72.0059,71.9774,72.0059,53036.0
2023-11-28 14:00:00,76.03,76.04,76.02,76.04,136984.0,72.0059,72.0153,71.9964,72.0153,136984.0
2023-11-28 14:30:00,76.04,76.08,76.02,76.07,971769.0,72.0153,72.0532,71.9964,72.0437,971769.0
2023-11-28 15:00:00,76.07,76.08,76.04,76.06,223195.0,72.0437,72.0532,72.0153,72.0343,223195.0
2023-11-28 15:30:00,76.06,76.09,76.06,76.07,342352.0,72.0343,72.0627,72.0343,72.0437,342352.0
2023-11-29 09:30:00,76.21,76.29,76.21,76.28,122762.0,72.1763,72.2521,72.1763,72.2426,122762.0
2023-11-29 10:00:00,76.28,76.32,76.22,76.23,145141.0,72.2426,72.2805,72.1858,72.1953,145141.0
2023-11-29 10:30:00,76.23,76.25,76.2,76.25,84175.0,72.1953,72.2142,72.1669,72.2142,84175.0
2023-11-29 11:00:00,76.25,76.25,76.21,76.22,77100.0,72.2142,72.2142,72.1763,72.1858,77100.0
2023-11-29 11:30:00,76.22,76.23,76.2,76.2,87332.0,72.1858,72.1953,72.1669,72.1669,87332.0
2023-11-29 12:00:00,76.2,76.24,76.2,76.21,77815.0,72.1669,72.2047,72.1669,72.1763,77815.0
2023-11-29 12:30:00,76.22,76.25,76.2,76.25,93832.0,72.1858,72.2142,72.1669,72.2142,93832.0
2023-11-29 13:00:00,76.25,76.27,76.24,76.25,160400.0,72.2142,72.2332,72.2047,72.2142,160400.0
2023-11-29 13:30:00,76.25,76.27,76.24,76.25,55130.0,72.2142,72.2332,72.2047,72.2142,55130.0
2023-11-29 14:00:00,76.25,76.28,76.24,76.24,239970.0,72.2142,72.2426,72.2047,72.2047,239970.0
2023-11-29 14:30:00,76.25,76.26,76.22,76.25,144311.0,72.2142,72.2237,72.1858,72.2142,144311.0
2023-11-29 15:00:00,76.25,76.26,76.24,76.25,123161.0,72.2142,72.2237,72.2047,72.2142,123161.0
2023-11-29 15:30:00,76.26,76.26,76.24,76.25,260808.0,72.2237,72.2237,72.2047,72.2142,260808.0
2023-11-30 09:30:00,76.17,76.21,76.09,76.16,242927.0,72.1384,72.1763,72.0627,72.129,242927.0
2023-11-30 10:00:00,76.15,76.18,76.14,76.16,115283.0,72.1195,72.1479,72.11,72.129,115283.0
2023-11-30 10:30:00,76.15,76.18,76.14,76.18,86066.0,72.1195,72.1479,72.11,72.1479,86066.0
2023-11-30 11:00:00,76.18,76.2,76.17,76.2,133270.0,72.1479,72.1669,72.1384,72.1669,133270.0
2023-11-30 11:30:00,76.2,76.21,76.19,76.19,52935.0,72.1669,72.1763,72.1574,72.1574,52935.0
2023-11-30 12:00:00,76.2,76.2,76.17,76.17,171537.0,72.1669,72.1669,72.1384,72.1384,171537.0
2023-11-30 12:30:00,76.17,76.18,76.14,76.14,724290.0,72.1384,72.1479,72.11,72.11,724290.0
2023-11-30 13:00:00,76.14,76.18,76.14,76.17,114561.0,72.11,72.1479,72.11,72.1384,114561.0
2023-11-30 13:30:00,76.17,76.18,76.15,76.16,139989.0,72.1384,72.1479,72.1195,72.129,139989.0
2023-11-30 14:00:00,76.16,76.17,76.16,76.17,335676.0,72.129,72.1384,72.129,72.1384,335676.0
2023-11-30 14:30:00,76.16,76.18,76.15,76.16,125923.0,72.129,72.1479,72.1195,72.129,125923.0
2023-11-30 15:00:00,76.16,76.17,76.11,76.12,190464.0,72.129,72.1384,72.0816,72.0911,190464.0
2023-11-30 15:30:00,76.12,76.17,76.11,76.17,216674.0,72.0911,72.1384,72.0816,72.1384,216674.0
2023-12-01 09:30:00,75.97,76.02,75.94,75.99,129494.0,72.1238,72.1713,72.0954,72.1428,129494.0
2023-12-01 10:00:00,76.0,76.13,76.0,76.1,78234.0,72.1523,72.2757,72.1523,72.2473,78234.0
2023-12-01 10:30:00,76.11,76.11,76.05,76.1,127016.0,72.2568,72.2568,72.1998,72.2473,127016.0
2023-12-01 11:00:00,76.09,76.2,76.02,76.2,354470.0,72.2378,72.3422,72.1713,72.3422,354470.0
2023-12-01 11:30:00,76.2,76.24,76.18,76.21,188560.0,72.3422,72.3802,72.3232,72.3517,188560.0
2023-12-01 12:00:00,76.2,76.21,76.18,76.18,80948.0,72.3422,72.3517,72.3232,72.3232,80948.0
2023-12-01 12:30:00,76.19,76.25,76.17,76.24,124545.0,72.3327,72.3897,72.3137,72.3802,124545.0
2023-12-01 13:00:00,76.24,76.28,76.24,76.26,65351.0,72.3802,72.4181,72.3802,72.3992,65351.0
2023-12-01 13:30:00,76.27,76.29,76.24,76.27,159609.0,72.4087,72.4276,72.3802,72.4087,159609.0
2023-12-01 14:00:00,76.27,76.28,76.24,76.27,196804.0,72.4087,72.4181,72.3802,72.4087,196804.0
2023-12-01 14:30:00,76.26,76.27,76.22,76.25,119479.0,72.3992,72.4087,72.3612,72.3897,119479.0
2023-12-01 15:00:00,76.25,76.27,76.24,76.27,253164.0,72.3897,72.4087,72.3802,72.4087,253164.0
2023-12-01 15:30:00,76.27,76.28,76.25,76.26,247060.0,72.4087,72.4181,72.3897,72.3992,247060.0
2023-12-04 09:30:00,76.15,76.2,76.13,76.2,208696.0,72.2947,72.3422,72.2757,72.3422,208696.0
2023-12-04 10:00:00,76.2,76.22,76.15,76.15,933090.0,72.3422,72.3612,72.2947,72.2947,933090.0
2023-12-04 10:30:00,76.16,76.16,76.12,76.13,251887.0,72.3042,72.3042,72.2662,72.2757,251887.0
2023-12-04 11:00:00,76.13,76.15,76.12,76.12,185388.0,72.2757,72.2947,72.2662,72.2662,185388.0
2023-12-04 11:30:00,76.12,76.14,76.12,76.13,1239620.0,72.2662,72.2852,72.2662,72.2757,1239620.0
2023-12-04 12:00:00,76.13,76.14,76.1,76.11,147157.0,72.2757,72.2852,72.2473,72.2568,147157.0
2023-12-04 12:30:00,76.11,76.11,76.09,76.11,127275.0,72.2568,72.2568,72.2378,72.2568,127275.0
2023-12-04 13:00:00,76.1,76.11,76.09,76.09,77327.0,72.2473,72.2568,72.2378,72.2378,77327.0
2023-12-04 13:30:00,76.09,76.11,76.09,76.1,127651.0,72.2378,72.2568,72.2378,72.2473,127651.0
2023-12-04 14:00:00,76.1,76.12,76.1,76.12,570751.0,72.2473,72.2662,72.2473,72.2662,570751.0
2023-12-04 14:30:00,76.12,76.12,76.1,76.11,252552.0,72.2662,72.2662,72.2473,72.2568,252552.0
2023-12-04 15:00:00,76.11,76.12,76.1,76.11,232812.0,72.2568,72.2662,72.2473,72.2568,232812.0
2023-12-04 15:30:00,76.12,76.15,76.11,76.14,462012.0,72.2662,72.2947,72.2568,72.2852,462012.0
2023-12-05 09:30:00,76.18,76.22,76.17,76.17,219002.0,72.3232,72.3612,72.3137,72.3137,219002.0
2023-12-05 10:00:00,76.17,76.29,76.17,76.22,731848.0,72.3137,72.4276,72.3137,72.3612,731848.0
2023-12-05 10:30:00,76.23,76.26,76.2,76.25,83874.0,72.3707,72.3992,72.3422,72.3897,83874.0
2023-12-05 11:00:00,76.25,76.27,76.23,76.25,68475.0,72.3897,72.4087,72.3707,72.3897,68475.0
2023-12-05 11:30:00,76.26,76.26,76.21,76.24,67413.0,72.3992,72.3992,72.3517,72.3802,67413.0
2023-12-05 12:00:00,76.24,76.28,76.24,76.27,88397.0,72.3802,72.4181,72.3802,72.4087,88397.0
2023-12-05 12:30:00,76.26,76.28,76.25,76.27,83318.0,72.3992,72.4181,72.3897,72.4087,83318.0
2023-12-05 13:00:00,76.27,76.27,76.23,76.23,60519.0,72.4087,72.4087,72.3707,72.3707,60519.0
2023-12-05 13:30:00,76.23,76.26,76.23,76.26,162641.0,72.3707,72.3992,72.3707,72.3992,162641.0
2023-12-05 14:00:00,76.26,76.27,76.24,76.26,171061.0,72.3992,72.4087,72.3802,72.3992,171061.0
2023-12-05 14:30:00,76.25,76.29,76.25,76.29,92277.0,72.3897,72.4276,72.3897,72.4276,92277.0
2023-12-05 15:00:00,76.29,76.29,76.26,76.27,153316.0,72.4276,72.4276,72.3992,72.4087,153316.0
2023-12-05 15:30:00,76.27,76.27,76.26,76.27,143425.0,72.4087,72.4087,72.3992,72.4087,143425.0
2023-12-06 09:30:00,76.36,76.36,76.29,76.29,135124.0,72.4941,72.4941,72.4276,72.4276,135124.0
2023-12-06 10:00:00,76.29,76.3,76.26,76.3,112893.0,72.4276,72.4371,72.3992,72.4371,112893.0
2023-12-06 10:30:00,76.3,76.33,76.29,76.3,942747.0,72.4371,72.4656,72.4276,72.4371,942747.0
2023-12-06 11:00:00,76.3,76.31,76.26,76.28,290056.0,72.4371,72.4466,72.3992,72.4181,290056.0
2023-12-06 11:30:00,76.28,76.3,76.27,76.29,183144.0,72.4181,72.4371,72.4087,72.4276,183144.0
2023-12-06 12:00:00,76.28,76.31,76.28,76.29,77602.0,72.4181,72.4466,72.4181,72.4276,77602.0
2023-12-06 12:30:00,76.29,76.32,76.28,76.28,684043.0,72.4276,72.4561,72.4181,72.4181,684043.0
2023-12-06 13:00:00,76.28,76.29,76.27,76.29,101728.0,72.4181,72.4276,72.4087,72.4276,101728.0
2023-12-06 13:30:00,76.28,76.31,76.28,76.31,145244.0,72.4181,72.4466,72.4181,72.4466,145244.0
2023-12-06 14:00:00,76.3,76.32,76.29,76.3,129053.0,72.4371,72.4561,72.4276,72.4371,129053.0
2023-12-06 14:30:00,76.3,76.3,76.29,76.29,155396.0,72.4371,72.4371,72.4276,72.4276,155396.0
2023-12-06 15:00:00,76.29,76.29,76.27,76.28,178603.0,72.4276,72.4276,72.4087,72.4181,178603.0
2023-12-06 15:30:00,76.29,76.29,76.27,76.28,279234.0,72.4276,72.4276,72.4087,72.4181,279234.0
2023-12-07 09:30:00,76.26,76.35,76.26,76.32,334169.0,72.3992,72.4846,72.3992,72.4561,334169.0
2023-12-07 10:00:00,76.32,76.34,76.3,76.33,223971.0,72.4561,72.4751,72.4371,72.4656,223971.0
2023-12-07 10:30:00,76.33,76.34,76.31,76.33,139476.0,72.4656,72.4751,72.4466,72.4656,139476.0
2023-12-07 11:00:00,76.33,76.35,76.32,76.35,164564.0,72.4656,72.4846,72.4561,72.4846,164564.0
2023-12-07 11:30:00,76.35,76.36,76.34,76.35,207115.0,72.4846,72.4941,72.4751,72.4846,207115.0
2023-12-07 12:00:00,76.36,76.36,76.33,76.35,200840.0,72.4941,72.4941,72.4656,72.4846,200840.0
2023-12-07 12:30:00,76.36,76.4,76.35,76.37,1001717.0,72.4941,72.5321,72.4846,72.5036,1001717.0
2023-12-07 13:00:00,76.37,76.38,76.35,76.36,225284.0,72.5036,72.5131,72.4846,72.4941,225284.0
2023-12-07 13:30:00,76.35,76.38,76.35,76.37,120593.0,72.4846,72.5131,72.4846,72.5036,120593.0
2023-12-07 14:00:00,76.38,76.38,76.36,76.36,200705.0,72.5131,72.5131,72.4941,72.4941,200705.0
2023-12-07 14:30:00,76.37,76.37,76.36,76.36,497797.0,72.5036,72.5036,72.4941,72.4941,497797.0
2023-12-07 15:00:00,76.37,76.37,76.34,76.34,175909.0,72.5036,72.5036,72.4751,72.4751,175909.0
2023-12-07 15:30:00,76.35,76.36,76.33,76.34,259812.0,72.4846,72.4941,72.4656,72.4751,259812.0
2023-12-08 09:30:00,76.17,76.19,76.14,76.16,253142.0,72.3137,72.3327,72.2852,72.3042,253142.0
2023-12-08 10:00:00,76.16,76.19,76.15,76.17,248190.0,72.3042,72.3327,72.2947,72.3137,248190.0
2023-12-08 10:30:00,76.17,76.17,76.13,76.13,154691.0,72.3137,72.3137,72.2757,72.2757,154691.0
2023-12-08 11:00:00,76.13,76.14,76.11,76.12,196807.0,72.2757,72.2852,72.2568,72.2662,196807.0
2023-12-08 11:30:00,76.12,76.12,76.09,76.09,162943.0,72.2662,72.2662,72.2378,72.2378,162943.0
2023-12-08 12:00:00,76.1,76.11,76.08,76.1,84267.0,72.2473,72.2568,72.2283,72.2473,84267.0
2023-12-08 12:30:00,76.09,76.12,76.09,76.12,223020.0,72.2378,72.2662,72.2378,72.2662,223020.0
2023-12-08 13:00:00,76.12,76.13,76.11,76.11,81404.0,72.2662,72.2757,72.2568,72.2568,81404.0
2023-12-08 13:30:00,76.12,76.12,76.1,76.11,133490.0,72.2662,72.2662,72.2473,72.2568,133490.0
2023-12-08 14:00:00,76.11,76.13,76.1,76.13,62844.0,72.2568,72.2757,72.2473,72.2757,62844.0
2023-12-08 14:30:00,76.12,76.13,76.1,76.11,135286.0,72.2662,72.2757,72.2473,72.2568,135286.0
2023-12-08 15:00:00,76.1,76.12,76.1,76.12,256692.0,72.2473,72.2662,72.2473,72.2662,256692.0
2023-12-08 15:30:00,76.12,76.12,76.11,76.12,305939.0,72.2662,72.2662,72.2568,72.2662,305939.0
2023-12-11 09:30:00,76.05,76.08,76.05,76.05,216534.0,72.1998,72.2283,72.1998,72.1998,216534.0
2023-12-11 10:00:00,76.06,76.07,76.05,76.06,109505.0,72.2093,72.2188,72.1998,72.2093,109505.0
2023-12-11 10:30:00,76.05,76.06,76.04,76.06,135098.0,72.1998,72.2093,72.1903,72.2093,135098.0
2023-12-11 11:00:00,76.06,76.07,76.04,76.05,108786.0,72.2093,72.2188,72.1903,72.1998,108786.0
2023-12-11 11:30:00,76.04,76.05,76.0,76.03,958522.0,72.1903,72.1998,72.1523,72.1808,958522.0
2023-12-11 12:00:00,76.03,76.04,76.03,76.03,83099.0,72.1808,72.1903,72.1808,72.1808,83099.0
2023-12-11 12:30:00,76.03,76.04,76.03,76.03,92556.0,72.1808,72.1903,72.1808,72.1808,92556.0
2023-12-11 13:00:00,76.03,76.07,76.02,76.06,285510.0,72.1808,72.2188,72.1713,72.2093,285510.0
2023-12-11 13:30:00,76.07,76.08,76.06,76.08,116876.0,72.2188,72.2283,72.2093,72.2283,116876.0
2023-12-11 14:00:00,76.09,76.11,76.08,76.1,411336.0,72.2378,72.2568,72.2283,72.2473,411336.0
2023-12-11 14:30:00,76.11,76.11,76.1,76.1,160488.0,72.2568,72.2568,72.2473,72.2473,160488.0
2023-12-11 15:00:00,76.1,76.11,76.09,76.1,271032.0,72.2473,72.2568,72.2378,72.2473,271032.0
2023-12-11 15:30:00,76.09,76.12,76.09,76.12,304642.0,72.2378,72.2662,72.2378,72.2662,304642.0
2023-12-12 09:30:00,76.11,76.14,76.09,76.13,267980.0,72.2568,72.2852,72.2378,72.2757,267980.0
2023-12-12 10:00:00,76.12,76.15,76.11,76.13,110923.0,72.2662,72.2947,72.2568,72.2757,110923.0
2023-12-12 10:30:00,76.14,76.15,76.12,76.14,98190.0,72.2852,72.2947,72.2662,72.2852,98190.0
2023-12-12 11:00:00,76.14,76.17,76.14,76.14,140909.0,72.2852,72.3137,72.2852,72.2852,140909.0
2023-12-12 11:30:00,76.15,76.17,76.14,76.16,75784.0,72.2947,72.3137,72.2852,72.3042,75784.0
2023-12-12 12:00:00,76.16,76.17,76.14,76.16,97603.0,72.3042,72.3137,72.2852,72.3042,97603.0
2023-12-12 12:30:00,76.16,76.16,76.14,76.15,68029.0,72.3042,72.3042,72.2852,72.2947,68029.0
2023-12-12 13:00:00,76.14,76.2,76.12,76.17,130008.0,72.2852,72.3422,72.2662,72.3137,130008.0
2023-12-12 13:30:00,76.17,76.19,76.16,76.16,110155.0,72.3137,72.3327,72.3042,72.3042,110155.0
2023-12-12 14:00:00,76.17,76.18,76.16,76.17,249417.0,72.3137,72.3232,72.3042,72.3137,249417.0
2023-12-12 14:30:00,76.17,76.18,76.16,76.17,159174.0,72.3137,72.3232,72.3042,72.3137,159174.0
2023-12-12 15:00:00,76.16,76.17,76.16,76.16,181655.0,72.3042,72.3137,72.3042,72.3042,181655.0
2023-12-12 15:30:00,76.16,76.19,76.16,76.17,286481.0,72.3042,72.3327,72.3042,72.3137,286481.0
2023-12-13 09:30:00,76.2,76.29,76.2,76.25,88529.0,72.3422,72.4276,72.3422,72.3897,88529.0
2023-12-13 10:00:00,76.25,76.25,76.22,76.24,99714.0,72.3897,72.3897,72.3612,72.3802,99714.0
2023-12-13 10:30:00,76.23,76.27,76.23,76.27,84420.0,72.3707,72.4087,72.3707,72.4087,84420.0
2023-12-13 11:00:00,76.27,76.28,76.26,76.27,84508.0,72.4087,72.4181,72.3992,72.4087,84508.0
2023-12-13 11:30:00,76.27,76.29,76.26,76.28,110833.0,72.4087,72.4276,72.3992,72.4181,110833.0
2023-12-13 12:00:00,76.28,76.29,76.28,76.28,78963.0,72.4181,72.4276,72.4181,72.4181,78963.0
2023-12-13 12:30:00,76.29,76.29,76.27,76.28,142064.0,72.4276,72.4276,72.4087,72.4181,142064.0
2023-12-13 13:00:00,76.28,76.28,76.26,76.28,103556.0,72.4181,72.4181,72.3992,72.4181,103556.0
2023-12-13 13:30:00,76.27,76.29,76.27,76.28,116660.0,72.4087,72.4276,72.4087,72.4181,116660.0
2023-12-13 14:00:00,76.34,76.59,76.34,76.58,434267.0,72.4751,72.7125,72.4751,72.703,434267.0
2023-12-13 14:30:00,76.59,76.73,76.55,76.65,328618.0,72.7125,72.8454,72.6745,72.7694,328618.0
2023-12-13 15:00:00,76.65,76.7,76.63,76.65,244360.0,72.7694,72.8169,72.7504,72.7694,244360.0
2023-12-13 15:30:00,76.65,76.71,76.64,76.7,396888.0,72.7694,72.8264,72.7599,72.8169,396888.0
2023-12-14 09:30:00,76.8,76.91,76.8,76.89,153263.0,72.9118,73.0163,72.9118,72.9973,153263.0
2023-12-14 10:00:00,76.9,76.93,76.88,76.89,188555.0,73.0068,73.0352,72.9878,72.9973,188555.0
2023-12-14 10:30:00,76.9,76.92,76.87,76.92,217825.0,73.0068,73.0257,72.9783,73.0257,217825.0
2023-12-14 11:00:00,76.92,76.96,76.91,76.95,128082.0,73.0257,73.0637,73.0163,73.0542,128082.0
2023-12-14 11:30:00,76.94,76.98,76.93,76.95,218152.0,73.0447,73.0827,73.0352,73.0542,218152.0
2023-12-14 12:00:00,76.96,76.99,76.95,76.97,504006.0,73.0637,73.0922,73.0542,73.0732,504006.0
2023-12-14 12:30:00,76.97,76.97,76.92,76.92,310102.0,73.0732,73.0732,73.0257,73.0257,310102.0
2023-12-14 13:00:00,76.92,76.93,76.87,76.88,179414.0,73.0257,73.0352,72.9783,72.9878,179414.0
2023-12-14 13:30:00,76.88,76.88,76.86,76.86,236204.0,72.9878,72.9878,72.9688,72.9688,236204.0
2023-12-14 14:00:00,76.87,76.89,76.85,76.88,210291.0,72.9783,72.9973,72.9593,72.9878,210291.0
2023-12-14 14:30:00,76.88,76.88,76.85,76.85,126844.0,72.9878,72.9878,72.9593,72.9593,126844.0
2023-12-14 15:00:00,76.86,76.88,76.85,76.87,214998.0,72.9688,72.9878,72.9593,72.9783,214998.0
2023-12-14 15:30:00,76.88,76.9,76.87,76.89,238462.0,72.9878,73.0068,72.9783,72.9973,238462.0
2023-12-15 09:30:00,76.83,76.85,76.76,76.83,166879.0,72.9403,72.9593,72.8738,72.9403,166879.0
2023-12-15 10:00:00,76.84,76.89,76.83,76.87,110996.0,72.9498,72.9973,72.9403,72.9783,110996.0
2023-12-15 10:30:00,76.86,76.87,76.84,76.86,84952.0,72.9688,72.9783,72.9498,72.9688,84952.0
2023-12-15 11:00:00,76.86,76.88,76.83,76.87,154009.0,72.9688,72.9878,72.9403,72.9783,154009.0
2023-12-15 11:30:00,76.87,76.88,76.85,76.86,444965.0,72.9783,72.9878,72.9593,72.9688,444965.0
2023-12-15 12:00:00,76.86,76.86,76.85,76.86,1914950.0,72.9688,72.9688,72.9593,72.9688,1914950.0
2023-12-15 12:30:00,76.85,76.86,76.84,76.84,877199.0,72.9593,72.9688,72.9498,72.9498,877199.0
2023-12-15 13:00:00,76.84,76.85,76.8,76.8,322696.0,72.9498,72.9593,72.9118,72.9118,322696.0
2023-12-15 13:30:00,76.81,76.81,76.79,76.8,380737.0,72.9213,72.9213,72.9023,72.9118,380737.0
2023-12-15 14:00:00,76.8,76.81,76.78,76.78,286086.0,72.9118,72.9213,72.8928,72.8928,286086.0
2023-12-15 14:30:00,76.78,76.79,76.77,76.78,358446.0,72.8928,72.9023,72.8833,72.8928,358446.0
2023-12-15 15:00:00,76.78,76.8,76.77,76.8,348445.0,72.8928,72.9118,72.8833,72.9118,348445.0
2023-12-15 15:30:00,76.8,76.81,76.79,76.81,488869.0,72.9118,72.9213,72.9023,72.9213,488869.0
2023-12-18 09:30:00,76.72,76.88,76.72,76.79,223619.0,72.8359,72.9878,72.8359,72.9023,223619.0
2023-12-18 10:00:00,76.79,76.8,76.77,76.78,109921.0,72.9023,72.9118,72.8833,72.8928,109921.0
2023-12-18 10:30:00,76.79,76.79,76.77,76.79,123684.0,72.9023,72.9023,72.8833,72.9023,123684.0
2023-12-18 11:00:00,76.8,76.8,76.78,76.78,231021.0,72.9118,72.9118,72.8928,72.8928,231021.0
2023-12-18 11:30:00,76.78,76.79,76.77,76.77,59185.0,72.8928,72.9023,72.8833,72.8833,59185.0
2023-12-18 12:00:00,76.77,76.78,76.77,76.77,100181.0,72.8833,72.8928,72.8833,72.8833,100181.0
2023-12-18 12:30:00,76.78,76.79,76.77,76.78,150877.0,72.8928,72.9023,72.8833,72.8928,150877.0
2023-12-18 13:00:00,76.78,76.79,76.77,76.77,77049.0,72.8928,72.9023,72.8833,72.8833,77049.0
2023-12-18 13:30:00,76.77,76.78,76.77,76.78,180238.0,72.8833,72.8928,72.8833,72.8928,180238.0
2023-12-18 14:00:00,76.78,76.78,76.77,76.78,218413.0,72.8928,72.8928,72.8833,72.8928,218413.0
2023-12-18 14:30:00,76.78,76.78,76.77,76.77,123874.0,72.8928,72.8928,72.8833,72.8833,123874.0
2023-12-18 15:00:00,76.78,76.78,76.77,76.78,211544.0,72.8928,72.8928,72.8833,72.8928,211544.0
2023-12-18 15:30:00,76.78,76.78,76.77,76.78,329507.0,72.8928,72.8928,72.8833,72.8928,329507.0
2023-12-19 09:30:00,76.7,76.86,76.7,76.86,140468.0,72.8169,72.9688,72.8169,72.9688,140468.0
2023-12-19 10:00:00,76.86,76.86,76.84,76.84,24722.0,72.9688,72.9688,72.9498,72.9498,24722.0
2023-12-19 10:30:00,76.84,76.85,76.82,76.84,297647.0,72.9498,72.9593,72.9308,72.9498,297647.0
2023-12-19 11:00:00,76.84,76.85,76.83,76.83,66585.0,72.9498,72.9593,72.9403,72.9403,66585.0
2023-12-19 11:30:00,76.84,76.85,76.83,76.84,68706.0,72.9498,72.9593,72.9403,72.9498,68706.0
2023-12-19 12:00:00,76.84,76.84,76.81,76.82,120025.0,72.9498,72.9498,72.9213,72.9308,120025.0
2023-12-19 12:30:00,76.82,76.83,76.81,76.81,82286.0,72.9308,72.9403,72.9213,72.9213,82286.0
2023-12-19 13:00:00,76.81,76.82,76.79,76.8,92522.0,72.9213,72.9308,72.9023,72.9118,92522.0
2023-12-19 13:30:00,76.8,76.82,76.79,76.81,114611.0,72.9118,72.9308,72.9023,72.9213,114611.0
2023-12-19 14:00:00,76.82,76.82,76.8,76.81,211016.0,72.9308,72.9308,72.9118,72.9213,211016.0
2023-12-19 14:30:00,76.81,76.82,76.8,76.81,130087.0,72.9213,72.9308,72.9118,72.9213,130087.0
2023-12-19 15:00:00,76.81,76.82,76.8,76.81,215323.0,72.9213,72.9308,72.9118,72.9213,215323.0
2023-12-19 15:30:00,76.81,76.82,76.8,76.81,174696.0,72.9213,72.9308,72.9118,72.9213,174696.0
2023-12-20 09:30:00,76.93,76.98,76.83,76.92,130536.0,73.0352,73.0827,72.9403,73.0257,130536.0
2023-12-20 10:00:00,76.92,76.92,76.87,76.89,400681.0,73.0257,73.0257,72.9783,72.9973,400681.0
2023-12-20 10:30:00,76.88,76.89,76.86,76.88,202961.0,72.9878,72.9973,72.9688,72.9878,202961.0
2023-12-20 11:00:00,76.88,76.9,76.87,76.9,186698.0,72.9878,73.0068,72.9783,73.0068,186698.0
2023-12-20 11:30:00,76.9,76.9,76.88,76.89,900707.0,73.0068,73.0068,72.9878,72.9973,900707.0
2023-12-20 12:00:00,76.89,76.9,76.87,76.87,286249.0,72.9973,73.0068,72.9783,72.9783,286249.0
2023-12-20 12:30:00,76.88,76.91,76.87,76.9,505414.0,72.9878,73.0163,72.9783,73.0068,505414.0
2023-12-20 13:00:00,76.9,76.91,76.88,76.9,192846.0,73.0068,73.0163,72.9878,73.0068,192846.0
2023-12-20 13:30:00,76.9,76.92,76.89,76.92,193251.0,73.0068,73.0257,72.9973,73.0257,193251.0
2023-12-20 14:00:00,76.92,76.93,76.91,76.92,200968.0,73.0257,73.0352,73.0163,73.0257,200968.0
2023-12-20 14:30:00,76.92,76.94,76.91,76.93,146164.0,73.0257,73.0447,73.0163,73.0352,146164.0
2023-12-20 15:00:00,76.94,76.96,76.93,76.95,305928.0,73.0447,73.0637,73.0352,73.0542,305928.0
2023-12-20 15:30:00,76.96,76.97,76.95,76.96,223244.0,73.0637,73.0732,73.0542,73.0637,223244.0
2023-12-21 09:30:00,77.01,77.12,77.01,77.06,324073.0,73.1112,73.2156,73.1112,73.1587,324073.0
2023-12-21 10:00:00,77.06,77.07,77.0,77.03,188619.0,73.1587,73.1682,73.1017,73.1302,188619.0
2023-12-21 10:30:00,77.03,77.05,77.02,77.03,299903.0,73.1302,73.1492,73.1207,73.1302,299903.0
2023-12-21 11:00:00,77.03,77.05,77.01,77.05,168552.0,73.1302,73.1492,73.1112,73.1492,168552.0
2023-12-21 11:30:00,77.05,77.05,77.01,77.01,133674.0,73.1492,73.1492,73.1112,73.1112,133674.0
2023-12-21 12:00:00,77.01,77.03,77.01,77.01,184363.0,73.1112,73.1302,73.1112,73.1112,184363.0
2023-12-21 12:30:00,77.02,77.02,77.01,77.01,183853.0,73.1207,73.1207,73.1112,73.1112,183853.0
2023-12-21 13:00:00,77.01,77.02,76.98,77.0,107074.0,73.1112,73.1207,73.0827,73.1017,107074.0
2023-12-21 13:30:00,77.0,77.0,76.98,77.0,234485.0,73.1017,73.1017,73.0827,73.1017,234485.0
2023-12-21 14:00:00,77.0,77.01,76.99,77.01,170387.0,73.1017,73.1112,73.0922,73.1112,170387.0
2023-12-21 14:30:00,77.0,77.02,77.0,77.0,270121.0,73.1017,73.1207,73.1017,73.1017,270121.0
2023-12-21 15:00:00,77.01,77.01,77.0,77.0,136205.0,73.1112,73.1112,73.1017,73.1017,136205.0
2023-12-21 15:30:00,77.01,77.02,77.0,77.01,210279.0,73.1112,73.1207,73.1017,73.1112,210279.0
2023-12-22 09:30:00,76.88,77.03,76.86,76.88,189899.0,73.1729,73.3156,73.1538,73.1729,189899.0
2023-12-22 10:00:00,76.88,76.89,76.85,76.86,154699.0,73.1729,73.1824,73.1443,73.1538,154699.0
2023-12-22 10:30:00,76.86,76.87,76.82,76.83,116502.0,73.1538,73.1633,73.1158,73.1253,116502.0
2023-12-22 11:00:00,76.83,76.85,76.82,76.84,92680.0,73.1253,73.1443,73.1158,73.1348,92680.0
2023-12-22 11:30:00,76.85,76.85,76.81,76.81,171629.0,73.1443,73.1443,73.1062,73.1062,171629.0
2023-12-22 12:00:00,76.82,76.83,76.81,76.83,90658.0,73.1158,73.1253,73.1062,73.1253,90658.0
2023-12-22 12:30:00,76.83,76.83,76.82,76.83,103333.0,73.1253,73.1253,73.1158,73.1253,103333.0
2023-12-22 13:00:00,76.83,76.87,76.83,76.87,58006.0,73.1253,73.1633,73.1253,73.1633,58006.0
2023-12-22 13:30:00,76.87,76.87,76.85,76.87,115626.0,73.1633,73.1633,73.1443,73.1633,115626.0
2023-12-22 14:00:00,76.87,76.87,76.86,76.86,176684.0,73.1633,73.1633,73.1538,73.1538,176684.0
2023-12-22 14:30:00,76.86,76.87,76.86,76.87,85160.0,73.1538,73.1633,73.1538,73.1633,85160.0
2023-12-22 15:00:00,76.87,76.88,76.86,76.86,123570.0,73.1633,73.1729,73.1538,73.1538,123570.0
2023-12-22 15:30:00,76.87,76.87,76.86,76.87,138283.0,73.1633,73.1633,73.1538,73.1633,138283.0
2023-12-26 09:30:00,76.84,76.88,76.79,76.82,129494.0,73.1348,73.1729,73.0872,73.1158,129494.0
2023-12-26 10:00:00,76.81,76.83,76.81,76.83,99397.0,73.1062,73.1253,73.1062,73.1253,99397.0
2023-12-26 10:30:00,76.83,76.83,76.81,76.82,108131.0,73.1253,73.1253,73.1062,73.1158,108131.0
2023-12-26 11:00:00,76.81,76.82,76.8,76.82,81383.0,73.1062,73.1158,73.0967,73.1158,81383.0
2023-12-26 11:30:00,76.81,76.83,76.81,76.81,97876.0,73.1062,73.1253,73.1062,73.1062,97876.0
2023-12-26 12:00:00,76.81,76.83,76.8,76.83,120814.0,73.1062,73.1253,73.0967,73.1253,120814.0
2023-12-26 12:30:00,76.82,76.83,76.81,76.81,79684.0,73.1158,73.1253,73.1062,73.1062,79684.0
2023-12-26 13:00:00,76.81,76.85,76.81,76.83,103458.0,73.1062,73.1443,73.1062,73.1253,103458.0
2023-12-26 13:30:00,76.83,76.85,76.83,76.85,147474.0,73.1253,73.1443,73.1253,73.1443,147474.0
2023-12-26 14:00:00,76.84,76.86,76.84,76.86,137325.0,73.1348,73.1538,73.1348,73.1538,137325.0
2023-12-26 14:30:00,76.86,76.87,76.85,76.86,164803.0,73.1538,73.1633,73.1443,73.1538,164803.0
2023-12-26 15:00:00,76.85,76.86,76.84,76.84,294989.0,73.1443,73.1538,73.1348,73.1348,294989.0
2023-12-26 15:30:00,76.85,76.85,76.83,76.83,179411.0,73.1443,73.1443,73.1253,73.1253,179411.0
2023-12-27 09:30:00,76.87,76.92,76.87,76.91,256327.0,73.1633,73.2109,73.1633,73.2014,256327.0
2023-12-27 10:00:00,76.92,76.93,76.91,76.92,59092.0,73.2109,73.2204,73.2014,73.2109,59092.0
2023-12-27 10:30:00,76.93,76.96,76.92,76.96,261969.0,73.2204,73.249,73.2109,73.249,261969.0
2023-12-27 11:00:00,76.96,76.97,76.95,76.97,142993.0,73.249,73.2585,73.2395,73.2585,142993.0
2023-12-27 11:30:00,76.97,76.97,76.95,76.97,108240.0,73.2585,73.2585,73.2395,73.2585,108240.0
2023-12-27 12:00:00,76.97,76.98,76.96,76.97,124074.0,73.2585,73.268,73.249,73.2585,124074.0
2023-12-27 12:30:00,76.97,76.97,76.96,76.97,218100.0,73.2585,73.2585,73.249,73.2585,218100.0
2023-12-27 13:00:00,76.96,77.02,76.96,77.01,186564.0,73.249,73.3061,73.249,73.2966,186564.0
2023-12-27 13:30:00,77.01,77.03,77.0,77.03,188941.0,73.2966,73.3156,73.2871,73.3156,188941.0
2023-12-27 14:00:00,77.02,77.03,77.0,77.01,233768.0,73.3061,73.3156,73.2871,73.2966,233768.0
2023-12-27 14:30:00,77.01,77.03,77.0,77.02,188772.0,73.2966,73.3156,73.2871,73.3061,188772.0
2023-12-27 15:00:00,77.02,77.03,77.01,77.03,189758.0,73.3061,73.3156,73.2966,73.3156,189758.0
2023-12-27 15:30:00,77.03,77.03,77.02,77.03,388118.0,73.3156,73.3156,73.3061,73.3156,388118.0
2023-12-28 09:30:00,77.03,77.03,76.97,76.98,202427.0,73.3156,73.3156,73.2585,73.268,202427.0
2023-12-28 10:00:00,76.98,77.0,76.97,77.0,64035.0,73.268,73.2871,73.2585,73.2871,64035.0
2023-12-28 10:30:00,77.01,77.02,76.99,77.01,92868.0,73.2966,73.3061,73.2776,73.2966,92868.0
2023-12-28 11:00:00,77.01,77.01,76.98,76.98,142072.0,73.2966,73.2966,73.268,73.268,142072.0
2023-12-28 11:30:00,76.99,77.0,76.98,76.98,141431.0,73.2776,73.2871,73.268,73.268,141431.0
2023-12-28 12:00:00,76.99,77.0,76.98,76.99,113601.0,73.2776,73.2871,73.268,73.2776,113601.0
2023-12-28 12:30:00,76.99,77.0,76.99,77.0,46267.0,73.2776,73.2871,73.2776,73.2871,46267.0
2023-12-28 13:00:00,77.0,77.0,76.94,76.94,131601.0,73.2871,73.2871,73.23,73.23,131601.0
2023-12-28 13:30:00,76.95,76.96,76.94,76.95,78502.0,73.2395,73.249,73.23,73.2395,78502.0
2023-12-28 14:00:00,76.96,76.96,76.95,76.95,166969.0,73.249,73.249,73.2395,73.2395,166969.0
2023-12-28 14:30:00,76.95,76.97,76.94,76.97,194410.0,73.2395,73.2585,73.23,73.2585,194410.0
2023-12-28 15:00:00,76.97,76.98,76.96,76.98,184156.0,73.2585,73.268,73.249,73.268,184156.0
2023-12-28 15:30:00,76.98,76.98,76.97,76.97,200882.0,73.268,73.268,73.2585,73.2585,200882.0
2023-12-29 09:30:00,76.95,76.98,76.92,76.96,160293.0,73.2395,73.268,73.2109,73.249,160293.0
2023-12-29 10:00:00,76.95,76.99,76.95,76.98,175450.0,73.2395,73.2776,73.2395,73.268,175450.0
2023-12-29 10:30:00,76.98,76.99,76.97,76.98,79427.0,73.268,73.2776,73.2585,73.268,79427.0
2023-12-29 11:00:00,76.98,77.0,76.98,76.99,109631.0,73.268,73.2871,73.268,73.2776,109631.0
2023-12-29 11:30:00,76.99,77.01,76.99,77.0,202104.0,73.2776,73.2966,73.2776,73.2871,202104.0
2023-12-29 12:00:00,77.0,77.01,77.0,77.01,90948.0,73.2871,73.2966,73.2871,73.2966,90948.0
2023-12-29 12:30:00,77.01,77.04,77.0,77.02,69968.0,73.2966,73.3251,73.2871,73.3061,69968.0
2023-12-29 13:00:00,77.03,77.03,76.95,77.0,91456.0,73.3156,73.3156,73.2395,73.2871,91456.0
2023-12-29 13:30:00,76.99,77.03,76.99,77.02,98981.0,73.2776,73.3156,73.2776,73.3061,98981.0
2023-12-29 14:00:00,77.02,77.03,77.01,77.02,252099.0,73.3061,73.3156,73.2966,73.3061,252099.0
2023-12-29 14:30:00,77.02,77.03,77.01,77.02,140658.0,73.3061,73.3156,73.2966,73.3061,140658.0
2023-12-29 15:00:00,77.03,77.03,77.02,77.03,101784.0,73.3156,73.3156,73.3061,73.3156,101784.0
2023-12-29 15:30:00,77.02,77.02,77.01,77.01,262363.0,73.3061,73.3061,73.2966,73.2966,262363.0
2024-01-02 09:30:00,76.87,76.9,76.85,76.89,234177.0,73.1633,73.1919,73.1443,73.1824,234177.0
2024-01-02 10:00:00,76.89,76.9,76.86,76.86,116900.0,73.1824,73.1919,73.1538,73.1538,116900.0
2024-01-02 10:30:00,76.86,76.87,76.84,76.84,134696.0,73.1538,73.1633,73.1348,73.1348,134696.0
2024-01-02 11:00:00,76.85,76.89,76.83,76.88,90417.0,73.1443,73.1824,73.1253,73.1729,90417.0
2024-01-02 11:30:00,76.88,76.9,76.87,76.89,223507.0,73.1729,73.1919,73.1633,73.1824,223507.0
2024-01-02 12:00:00,76.88,76.88,76.85,76.86,94911.0,73.1729,73.1729,73.1443,73.1538,94911.0
2024-01-02 12:30:00,76.86,76.87,76.85,76.86,360009.0,73.1538,73.1633,73.1443,73.1538,360009.0
2024-01-02 13:00:00,76.86,76.87,76.85,76.87,130354.0,73.1538,73.1633,73.1443,73.1633,130354.0
2024-01-02 13:30:00,76.87,76.87,76.84,76.85,125849.0,73.1633,73.1633,73.1348,73.1443,125849.0
2024-01-02 14:00:00,76.84,76.85,76.84,76.84,161220.0,73.1348,73.1443,73.1348,73.1348,161220.0
2024-01-02 14:30:00,76.85,76.85,76.84,76.84,274770.0,73.1443,73.1443,73.1348,73.1348,274770.0
2024-01-02 15:00:00,76.84,76.85,76.83,76.83,414917.0,73.1348,73.1443,73.1253,73.1253,414917.0
2024-01-02 15:30:00,76.83,76.85,76.82,76.85,396061.0,73.1253,73.1443,73.1158,73.1443,396061.0
2024-01-03 09:30:00,76.65,76.8,76.65,76.79,222120.0,72.9539,73.0967,72.9539,73.0872,222120.0
2024-01-03 10:00:00,76.78,76.86,76.77,76.78,321411.0,73.0777,73.1538,73.0682,73.0777,321411.0
2024-01-03 10:30:00,76.78,76.78,76.74,76.78,132550.0,73.0777,73.0777,73.0396,73.0777,132550.0
2024-01-03 11:00:00,76.78,76.82,76.78,76.81,76113.0,73.0777,73.1158,73.0777,73.1062,76113.0
2024-01-03 11:30:00,76.81,76.82,76.8,76.81,96195.0,73.1062,73.1158,73.0967,73.1062,96195.0
2024-01-03 12:00:00,76.8,76.84,76.8,76.84,162705.0,73.0967,73.1348,73.0967,73.1348,162705.0
2024-01-03 12:30:00,76.83,76.85,76.82,76.84,68106.0,73.1253,73.1443,73.1158,73.1348,68106.0
2024-01-03 13:00:00,76.85,76.85,76.83,76.83,77832.0,73.1443,73.1443,73.1253,73.1253,77832.0
2024-01-03 13:30:00,76.83,76.87,76.83,76.87,189248.0,73.1253,73.1633,73.1253,73.1633,189248.0
2024-01-03 14:00:00,76.86,76.89,76.8,76.89,179257.0,73.1538,73.1824,73.0967,73.1824,179257.0
2024-01-03 14:30:00,76.89,76.9,76.87,76.89,105078.0,73.1824,73.1919,73.1633,73.1824,105078.0
2024-01-03 15:00:00,76.89,76.89,76.86,76.87,150495.0,73.1824,73.1824,73.1538,73.1633,150495.0
2024-01-03 15:30:00,76.87,76.89,76.86,76.87,279637.0,73.1633,73.1824,73.1538,73.1633,279637.0
2024-01-04 09:30:00,76.76,76.78,76.67,76.75,141768.0,73.0586,73.0777,72.973,73.0491,141768.0
2024-01-04 10:00:00,76.75,76.79,76.74,76.78,131369.0,73.0491,73.0872,73.0396,73.0777,131369.0
2024-01-04 10:30:00,76.78,76.8,76.77,76.78,49372.0,73.0777,73.0967,73.0682,73.0777,49372.0
2024-01-04 11:00:00,76.77,76.81,76.77,76.81,130466.0,73.0682,73.1062,73.0682,73.1062,130466.0
2024-01-04 11:30:00,76.81,76.81,76.76,76.78,314303.0,73.1062,73.1062,73.0586,73.0777,314303.0
2024-01-04 12:00:00,76.78,76.78,76.76,76.77,198087.0,73.0777,73.0777,73.0586,73.0682,198087.0
2024-01-04 12:30:00,76.76,76.77,76.74,76.75,212368.0,73.0586,73.0682,73.0396,73.0491,212368.0
2024-01-04 13:00:00,76.75,76.76,76.74,76.74,96874.0,73.0491,73.0586,73.0396,73.0396,96874.0
2024-01-04 13:30:00,76.75,76.77,76.74,76.77,75284.0,73.0491,73.0682,73.0396,73.0682,75284.0
2024-01-04 14:00:00,76.76,76.77,76.75,76.76,136680.0,73.0586,73.0682,73.0491,73.0586,136680.0
2024-01-04 14:30:00,76.76,76.78,76.75,76.77,138607.0,73.0586,73.0777,73.0491,73.0682,138607.0
2024-01-04 15:00:00,76.78,76.78,76.76,76.77,103950.0,73.0777,73.0777,73.0586,73.0682,103950.0
2024-01-04 15:30:00,76.78,76.78,76.77,76.77,98064.0,73.0777,73.0777,73.0682,73.0682,98064.0
2024-01-05 09:30:00,76.7,76.75,76.67,76.7,190894.0,73.0015,73.0491,72.973,73.0015,190894.0
2024-01-05 10:00:00,76.73,76.88,76.73,76.87,256509.0,73.0301,73.1729,73.0301,73.1633,256509.0
2024-01-05 10:30:00,76.87,76.9,76.85,76.86,215424.0,73.1633,73.1919,73.1443,73.1538,215424.0
2024-01-05 11:00:00,76.86,76.89,76.85,76.85,84464.0,73.1538,73.1824,73.1443,73.1443,84464.0
2024-01-05 11:30:00,76.86,76.86,76.81,76.81,102360.0,73.1538,73.1538,73.1062,73.1062,102360.0
2024-01-05 12:00:00,76.81,76.82,76.76,76.76,257585.0,73.1062,73.1158,73.0586,73.0586,257585.0
2024-01-05 12:30:00,76.76,76.76,76.73,76.73,109618.0,73.0586,73.0586,73.0301,73.0301,109618.0
2024-01-05 13:00:00,76.73,76.73,76.7,76.73,111407.0,73.0301,73.0301,73.0015,73.0301,111407.0
2024-01-05 13:30:00,76.73,76.75,76.72,76.75,47471.0,73.0301,73.0491,73.0206,73.0491,47471.0
2024-01-05 14:00:00,76.75,76.77,76.74,76.75,171673.0,73.0491,73.0682,73.0396,73.0491,171673.0
2024-01-05 14:30:00,76.75,76.75,76.73,76.74,119485.0,73.0491,73.0491,73.0301,73.0396,119485.0
2024-01-05 15:00:00,76.73,76.74,76.71,76.71,108753.0,73.0301,73.0396,73.0111,73.0111,108753.0
2024-01-05 15:30:00,76.72,76.73,76.71,76.72,1049020.0,73.0206,73.0301,73.0111,73.0206,1049020.0
2024-01-08 09:30:00,76.7,76.82,76.7,76.81,95118.0,73.0015,73.1158,73.0015,73.1062,95118.0
2024-01-08 10:00:00,76.81,76.84,76.81,76.84,96767.0,73.1062,73.1348,73.1062,73.1348,96767.0
2024-01-08 10:30:00,76.84,76.86,76.83,76.86,84818.0,73.1348,73.1538,73.1253,73.1538,84818.0
2024-01-08 11:00:00,76.86,76.92,76.85,76.9,192910.0,73.1538,73.2109,73.1443,73.1919,192910.0
2024-01-08 11:30:00,76.9,76.91,76.88,76.88,185251.0,73.1919,73.2014,73.1729,73.1729,185251.0
2024-01-08 12:00:00,76.88,76.9,76.88,76.88,221193.0,73.1729,73.1919,73.1729,73.1729,221193.0
2024-01-08 12:30:00,76.89,76.9,76.88,76.89,93650.0,73.1824,73.1919,73.1729,73.1824,93650.0
2024-01-08 13:00:00,76.89,76.89,76.85,76.86,119216.0,73.1824,73.1824,73.1443,73.1538,119216.0
2024-01-08 13:30:00,76.86,76.86,76.84,76.84,373845.0,73.1538,73.1538,73.1348,73.1348,373845.0
2024-01-08 14:00:00,76.85,76.85,76.84,76.85,158996.0,73.1443,73.1443,73.1348,73.1443,158996.0
2024-01-08 14:30:00,76.84,76.85,76.84,76.85,225916.0,73.1348,73.1443,73.1348,73.1443,225916.0
2024-01-08 15:00:00,76.85,76.85,76.82,76.83,155054.0,73.1443,73.1443,73.1158,73.1253,155054.0
2024-01-08 15:30:00,76.83,76.83,76.8,76.81,163470.0,73.1253,73.1253,73.0967,73.1062,163470.0
2024-01-09 09:30:00,76.78,76.89,76.78,76.83,94069.0,73.0777,73.1824,73.0777,73.1253,94069.0
2024-01-09 10:00:00,76.84,76.85,76.83,76.83,98630.0,73.1348,73.1443,73.1253,73.1253,98630.0
2024-01-09 10:30:00,76.84,76.84,76.81,76.81,109538.0,73.1348,73.1348,73.1062,73.1062,109538.0
2024-01-09 11:00:00,76.81,76.82,76.8,76.81,45769.0,73.1062,73.1158,73.0967,73.1062,45769.0
2024-01-09 11:30:00,76.81,76.83,76.8,76.83,129567.0,73.1062,73.1253,73.0967,73.1253,129567.0
2024-01-09 12:00:00,76.82,76.83,76.81,76.82,1244208.0,73.1158,73.1253,73.1062,73.1158,1244208.0
2024-01-09 12:30:00,76.82,76.84,76.81,76.84,132107.0,73.1158,73.1348,73.1062,73.1348,132107.0
2024-01-09 13:00:00,76.84,76.87,76.82,76.83,167640.0,73.1348,73.1633,73.1158,73.1253,167640.0
2024-01-09 13:30:00,76.83,76.83,76.82,76.83,64810.0,73.1253,73.1253,73.1158,73.1253,64810.0
2024-01-09 14:00:00,76.83,76.85,76.82,76.84,96463.0,73.1253,73.1443,73.1158,73.1348,96463.0
2024-01-09 14:30:00,76.84,76.85,76.82,76.84,91169.0,73.1348,73.1443,73.1158,73.1348,91169.0
2024-01-09 15:00:00,76.83,76.85,76.83,76.84,147016.0,73.1253,73.1443,73.1253,73.1348,147016.0
2024-01-09 15:30:00,76.85,76.86,76.84,76.85,97036.0,73.1443,73.1538,73.1348,73.1443,97036.0
2024-01-10 09:30:00,76.88,76.93,76.88,76.92,72167.0,73.1729,73.2204,73.1729,73.2109,72167.0
2024-01-10 10:00:00,76.92,76.92,76.89,76.9,142171.0,73.2109,73.2109,73.1824,73.1919,142171.0
2024-01-10 10:30:00,76.9,76.91,76.89,76.9,92512.0,73.1919,73.2014,73.1824,73.1919,92512.0
2024-01-10 11:00:00,76.9,76.91,76.87,76.88,230864.0,73.1919,73.2014,73.1633,73.1729,230864.0
2024-01-10 11:30:00,76.87,76.89,76.87,76.89,74096.0,73.1633,73.1824,73.1633,73.1824,74096.0
2024-01-10 12:00:00,76.88,76.89,76.87,76.88,104945.0,73.1729,73.1824,73.1633,73.1729,104945.0
2024-01-10 12:30:00,76.87,76.89,76.87,76.88,200757.0,73.1633,73.1824,73.1633,73.1729,200757.0
2024-01-10 13:00:00,76.88,76.89,76.85,76.86,71015.0,73.1729,73.1824,73.1443,73.1538,71015.0
2024-01-10 13:30:00,76.86,76.86,76.84,76.86,114918.0,73.1538,73.1538,73.1348,73.1538,114918.0
2024-01-10 14:00:00,76.85,76.86,76.85,76.85,100998.0,73.1443,73.1538,73.1443,73.1443,100998.0
2024-01-10 14:30:00,76.86,76.86,76.85,76.86,118923.0,73.1538,73.1538,73.1443,73.1538,118923.0
2024-01-10 15:00:00,76.85,76.86,76.82,76.83,280036.0,73.1443,73.1538,73.1158,73.1253,280036.0
2024-01-10 15:30:00,76.84,76.85,76.83,76.84,153700.0,73.1348,73.1443,73.1253,73.1348,153700.0
2024-01-11 09:30:00,76.84,76.96,76.84,76.92,266450.0,73.1348,73.249,73.1348,73.2109,266450.0
2024-01-11 10:00:00,76.92,76.94,76.89,76.94,133089.0,73.2109,73.23,73.1824,73.23,133089.0
2024-01-11 10:30:00,76.94,76.96,76.93,76.95,176190.0,73.23,73.249,73.2204,73.2395,176190.0
2024-01-11 11:00:00,76.95,76.96,76.91,76.92,835701.0,73.2395,73.249,73.2014,73.2109,835701.0
2024-01-11 11:30:00,76.92,76.95,76.9,76.94,144732.0,73.2109,73.2395,73.1919,73.23,144732.0
2024-01-11 12:00:00,76.93,76.96,76.93,76.93,95635.0,73.2204,73.249,73.2204,73.2204,95635.0
2024-01-11 12:30:00,76.94,76.94,76.92,76.93,150814.0,73.23,73.23,73.2109,73.2204,150814.0
2024-01-11 13:00:00,76.94,76.98,76.93,76.94,182687.0,73.23,73.268,73.2204,73.23,182687.0
2024-01-11 13:30:00,76.95,76.99,76.94,76.99,234441.0,73.2395,73.2776,73.23,73.2776,234441.0
2024-01-11 14:00:00,76.98,77.05,76.98,77.05,394040.0,73.268,73.3347,73.268,73.3347,394040.0
2024-01-11 14:30:00,77.04,77.08,77.03,77.08,169965.0,73.3251,73.3632,73.3156,73.3632,169965.0
2024-01-11 15:00:00,77.07,77.08,77.04,77.05,156187.0,73.3537,73.3632,73.3251,73.3347,156187.0
2024-01-11 15:30:00,77.05,77.07,77.04,77.07,176204.0,73.3347,73.3537,73.3251,73.3537,176204.0
2024-01-12 09:30:00,77.18,77.32,77.18,77.27,195673.0,73.4584,73.5916,73.4584,73.5441,195673.0
2024-01-12 10:00:00,77.26,77.28,77.23,77.23,206181.0,73.5345,73.5536,73.506,73.506,206181.0
2024-01-12 10:30:00,77.23,77.27,77.23,77.25,217315.0,73.506,73.5441,73.506,73.525,217315.0
2024-01-12 11:00:00,77.25,77.27,77.22,77.27,107682.0,73.525,73.5441,73.4965,73.5441,107682.0
2024-01-12 11:30:00,77.27,77.27,77.23,77.24,184102.0,73.5441,73.5441,73.506,73.5155,184102.0
2024-01-12 12:00:00,77.24,77.24,77.2,77.21,128509.0,73.5155,73.5155,73.4774,73.4869,128509.0
2024-01-12 12:30:00,77.22,77.23,77.2,77.2,39744.0,73.4965,73.506,73.4774,73.4774,39744.0
2024-01-12 13:00:00,77.2,77.21,77.18,77.21,59378.0,73.4774,73.4869,73.4584,73.4869,59378.0
2024-01-12 13:30:00,77.21,77.22,77.2,77.22,86718.0,73.4869,73.4965,73.4774,73.4965,86718.0
2024-01-12 14:00:00,77.21,77.25,77.21,77.24,294031.0,73.4869,73.525,73.4869,73.5155,294031.0
2024-01-12 14:30:00,77.25,77.26,77.24,77.26,108954.0,73.525,73.5345,73.5155,73.5345,108954.0
2024-01-12 15:00:00,77.26,77.26,77.24,77.24,91429.0,73.5345,73.5345,73.5155,73.5155,91429.0
2024-01-12 15:30:00,77.25,77.25,77.23,77.24,155862.0,73.525,73.525,73.506,73.5155,155862.0
2024-01-16 09:30:00,77.16,77.18,77.06,77.16,179781.0,73.4394,73.4584,73.3442,73.4394,179781.0
2024-01-16 10:00:00,77.16,77.19,77.15,77.19,90217.0,73.4394,73.4679,73.4298,73.4679,90217.0
2024-01-16 10:30:00,77.18,77.22,77.18,77.19,177760.0,73.4584,73.4965,73.4584,73.4679,177760.0
2024-01-16 11:00:00,77.19,77.19,77.06,77.13,481638.0,73.4679,73.4679,73.3442,73.4108,481638.0
2024-01-16 11:30:00,77.13,77.14,77.09,77.1,171990.0,73.4108,73.4203,73.3727,73.3823,171990.0
2024-01-16 12:00:00,77.1,77.1,77.03,77.03,128896.0,73.3823,73.3823,73.3156,73.3156,128896.0
2024-01-16 12:30:00,77.03,77.05,77.02,77.03,92736.0,73.3156,73.3347,73.3061,73.3156,92736.0
2024-01-16 13:00:00,77.03,77.04,77.02,77.03,83763.0,73.3156,73.3251,73.3061,73.3156,83763.0
2024-01-16 13:30:00,77.03,77.05,77.03,77.03,156893.0,73.3156,73.3347,73.3156,73.3156,156893.0
2024-01-16 14:00:00,77.03,77.07,77.03,77.06,113034.0,73.3156,73.3537,73.3156,73.3442,113034.0
2024-01-16 14:30:00,77.06,77.08,77.05,77.08,133124.0,73.3442,73.3632,73.3347,73.3632,133124.0
2024-01-16 15:00:00,77.07,77.08,77.06,77.07,176624.0,73.3537,73.3632,73.3442,73.3537,176624.0
2024-01-16 15:30:00,77.06,77.08,77.06,77.07,209211.0,73.3442,73.3632,73.3442,73.3537,209211.0
2024-01-17 09:30:00,76.89,76.92,76.86,76.86,210266.0,73.1824,73.2109,73.1538,73.1538,210266.0
2024-01-17 10:00:00,76.87,76.89,76.84,76.84,155482.0,73.1633,73.1824,73.1348,73.1348,155482.0
2024-01-17 10:30:00,76.85,76.87,76.83,76.87,98567.0,73.1443,73.1633,73.1253,73.1633,98567.0
2024-01-17 11:00:00,76.87,76.88,76.85,76.87,113338.0,73.1633,73.1729,73.1443,73.1633,113338.0
2024-01-17 11:30:00,76.88,76.89,76.85,76.87,103901.0,73.1729,73.1824,73.1443,73.1633,103901.0
2024-01-17 12:00:00,76.86,76.88,76.85,76.86,49807.0,73.1538,73.1729,73.1443,73.1538,49807.0
2024-01-17 12:30:00,76.86,76.88,76.85,76.88,260184.0,73.1538,73.1729,73.1443,73.1729,260184.0
2024-01-17 13:00:00,76.88,76.89,76.84,76.84,112345.0,73.1729,73.1824,73.1348,73.1348,112345.0
2024-01-17 13:30:00,76.85,76.86,76.84,76.86,93565.0,73.1443,73.1538,73.1348,73.1538,93565.0
2024-01-17 14:00:00,76.86,76.88,76.85,76.86,241132.0,73.1538,73.1729,73.1443,73.1538,241132.0
2024-01-17 14:30:00,76.86,76.89,76.85,76.88,73500.0,73.1538,73.1824,73.1443,73.1729,73500.0
2024-01-17 15:00:00,76.87,76.9,76.87,76.89,157981.0,73.1633,73.1919,73.1633,73.1824,157981.0
2024-01-17 15:30:00,76.89,76.89,76.87,76.88,175336.0,73.1824,73.1824,73.1633,73.1729,175336.0
2024-01-18 09:30:00,76.91,76.93,76.88,76.91,338831.0,73.2014,73.2204,73.1729,73.2014,338831.0
2024-01-18 10:00:00,76.9,76.93,76.9,76.92,88222.0,73.1919,73.2204,73.1919,73.2109,88222.0
2024-01-18 10:30:00,76.92,76.93,76.91,76.91,161851.0,73.2109,73.2204,73.2014,73.2014,161851.0
2024-01-18 11:00:00,76.92,76.92,76.9,76.92,104462.0,73.2109,73.2109,73.1919,73.2109,104462.0
2024-01-18 11:30:00,76.91,76.92,76.88,76.9,127758.0,73.2014,73.2109,73.1729,73.1919,127758.0
2024-01-18 12:00:00,76.9,76.9,76.86,76.87,182080.0,73.1919,73.1919,73.1538,73.1633,182080.0
2024-01-18 12:30:00,76.88,76.89,76.87,76.88,46907.0,73.1729,73.1824,73.1633,73.1729,46907.0
2024-01-18 13:00:00,76.88,76.92,76.87,76.91,66515.0,73.1729,73.2109,73.1633,73.2014,66515.0
2024-01-18 13:30:00,76.91,76.92,76.91,76.91,161798.0,73.2014,73.2109,73.2014,73.2014,161798.0
2024-01-18 14:00:00,76.91,76.91,76.89,76.9,79242.0,73.2014,73.2014,73.1824,73.1919,79242.0
2024-01-18 14:30:00,76.91,76.91,76.88,76.88,117829.0,73.2014,73.2014,73.1729,73.1729,117829.0
2024-01-18 15:00:00,76.88,76.9,76.87,76.9,333028.0,73.1729,73.1919,73.1633,73.1919,333028.0
2024-01-18 15:30:00,76.89,76.9,76.89,76.9,124859.0,73.1824,73.1919,73.1824,73.1919,124859.0
2024-01-19 09:30:00,76.81,76.84,76.8,76.83,93988.0,73.1062,73.1348,73.0967,73.1253,93988.0
2024-01-19 10:00:00,76.85,76.85,76.77,76.8,170025.0,73.1443,73.1443,73.0682,73.0967,170025.0
2024-01-19 10:30:00,76.81,76.83,76.79,76.83,103551.0,73.1062,73.1253,73.0872,73.1253,103551.0
2024-01-19 11:00:00,76.83,76.85,76.82,76.83,117962.0,73.1253,73.1443,73.1158,73.1253,117962.0
2024-01-19 11:30:00,76.83,76.83,76.79,76.81,59333.0,73.1253,73.1253,73.0872,73.1062,59333.0
2024-01-19 12:00:00,76.81,76.83,76.78,76.82,163524.0,73.1062,73.1253,73.0777,73.1158,163524.0
2024-01-19 12:30:00,76.83,76.83,76.81,76.82,61521.0,73.1253,73.1253,73.1062,73.1158,61521.0
2024-01-19 13:00:00,76.82,76.83,76.8,76.81,52089.0,73.1158,73.1253,73.0967,73.1062,52089.0
2024-01-19 13:30:00,76.81,76.82,76.81,76.81,176769.0,73.1062,73.1158,73.1062,73.1062,176769.0
2024-01-19 14:00:00,76.81,76.82,76.8,76.81,131807.0,73.1062,73.1158,73.0967,73.1062,131807.0
2024-01-19 14:30:00,76.82,76.84,76.81,76.83,102333.0,73.1158,73.1348,73.1062,73.1253,102333.0
2024-01-19 15:00:00,76.83,76.83,76.82,76.82,97011.0,73.1253,73.1253,73.1158,73.1158,97011.0
2024-01-19 15:30:00,76.82,76.85,76.82,76.84,156616.0,73.1158,73.1443,73.1158,73.1348,156616.0
2024-01-22 09:30:00,76.91,76.94,76.91,76.94,107545.0,73.2014,73.23,73.2014,73.23,107545.0
2024-01-22 10:00:00,76.93,76.95,76.91,76.95,118066.0,73.2204,73.2395,73.2014,73.2395,118066.0
2024-01-22 10:30:00,76.94,76.95,76.93,76.94,79345.0,73.23,73.2395,73.2204,73.23,79345.0
2024-01-22 11:00:00,76.94,76.94,76.92,76.93,68367.0,73.23,73.23,73.2109,73.2204,68367.0
2024-01-22 11:30:00,76.92,76.94,76.92,76.94,131953.0,73.2109,73.23,73.2109,73.23,131953.0
2024-01-22 12:00:00,76.93,76.94,76.92,76.92,154170.0,73.2204,73.23,73.2109,73.2109,154170.0
2024-01-22 12:30:00,76.92,76.93,76.92,76.92,70502.0,73.2109,73.2204,73.2109,73.2109,70502.0
2024-01-22 13:00:00,76.92,76.93,76.91,76.91,155103.0,73.2109,73.2204,73.2014,73.2014,155103.0
2024-01-22 13:30:00,76.92,76.92,76.9,76.91,123906.0,73.2109,73.2109,73.1919,73.2014,123906.0
2024-01-22 14:00:00,76.91,76.92,76.9,76.92,116758.0,73.2014,73.2109,73.1919,73.2109,116758.0
2024-01-22 14:30:00,76.92,76.93,76.91,76.92,139834.0,73.2109,73.2204,73.2014,73.2109,139834.0
2024-01-22 15:00:00,76.92,76.93,76.91,76.91,134910.0,73.2109,73.2204,73.2014,73.2014,134910.0
2024-01-22 15:30:00,76.91,76.92,76.9,76.91,209037.0,73.2014,73.2109,73.1919,73.2014,209037.0
2024-01-23 09:30:00,76.89,76.89,76.85,76.86,69532.0,73.1824,73.1824,73.1443,73.1538,69532.0
2024-01-23 10:00:00,76.87,76.88,76.86,76.88,57289.0,73.1633,73.1729,73.1538,73.1729,57289.0
2024-01-23 10:30:00,76.87,76.88,76.85,76.85,75258.0,73.1633,73.1729,73.1443,73.1443,75258.0
2024-01-23 11:00:00,76.86,76.87,76.85,76.86,70681.0,73.1538,73.1633,73.1443,73.1538,70681.0
2024-01-23 11:30:00,76.87,76.87,76.85,76.86,85408.0,73.1633,73.1633,73.1443,73.1538,85408.0
2024-01-23 12:00:00,76.87,76.87,76.86,76.87,138101.0,73.1633,73.1633,73.1538,73.1633,138101.0
2024-01-23 12:30:00,76.87,76.87,76.86,76.87,55785.0,73.1633,73.1633,73.1538,73.1633,55785.0
2024-01-23 13:00:00,76.86,76.87,76.85,76.86,94368.0,73.1538,73.1633,73.1443,73.1538,94368.0
2024-01-23 13:30:00,76.87,76.87,76.86,76.87,94486.0,73.1633,73.1633,73.1538,73.1633,94486.0
2024-01-23 14:00:00,76.86,76.88,76.86,76.88,130967.0,73.1538,73.1729,73.1538,73.1729,130967.0
2024-01-23 14:30:00,76.87,76.9,76.87,76.9,87660.0,73.1633,73.1919,73.1633,73.1919,87660.0
2024-01-23 15:00:00,76.9,76.9,76.88,76.88,116379.0,73.1919,73.1919,73.1729,73.1729,116379.0
2024-01-23 15:30:00,76.89,76.9,76.88,76.9,119338.0,73.1824,73.1919,73.1729,73.1919,119338.0
2024-01-24 09:30:00,77.0,77.03,76.93,76.94,93398.0,73.2871,73.3156,73.2204,73.23,93398.0
2024-01-24 10:00:00,76.94,76.95,76.91,76.92,139865.0,73.23,73.2395,73.2014,73.2109,139865.0
2024-01-24 10:30:00,76.92,76.94,76.89,76.91,128137.0,73.2109,73.23,73.1824,73.2014,128137.0
2024-01-24 11:00:00,76.91,76.93,76.89,76.91,119804.0,73.2014,73.2204,73.1824,73.2014,119804.0
2024-01-24 11:30:00,76.91,76.92,76.87,76.88,83056.0,73.2014,73.2109,73.1633,73.1729,83056.0
2024-01-24 12:00:00,76.89,76.91,76.88,76.9,53680.0,73.1824,73.2014,73.1729,73.1919,53680.0
2024-01-24 12:30:00,76.91,76.92,76.9,76.92,74404.0,73.2014,73.2109,73.1919,73.2109,74404.0
2024-01-24 13:00:00,76.92,76.93,76.86,76.87,87516.0,73.2109,73.2204,73.1538,73.1633,87516.0
2024-01-24 13:30:00,76.88,76.88,76.85,76.85,179361.0,73.1729,73.1729,73.1443,73.1443,179361.0
2024-01-24 14:00:00,76.86,76.86,76.84,76.84,113346.0,73.1538,73.1538,73.1348,73.1348,113346.0
2024-01-24 14:30:00,76.85,76.86,76.84,76.86,103490.0,73.1443,73.1538,73.1348,73.1538,103490.0
2024-01-24 15:00:00,76.85,76.86,76.84,76.84,137577.0,73.1443,73.1538,73.1348,73.1348,137577.0
2024-01-24 15:30:00,76.84,76.86,76.83,76.83,203379.0,73.1348,73.1538,73.1253,73.1253,203379.0
2024-01-25 09:30:00,76.94,76.96,76.84,76.95,132044.0,73.23,73.249,73.1348,73.2395,132044.0
2024-01-25 10:00:00,76.95,76.99,76.94,76.98,113971.0,73.2395,73.2776,73.23,73.268,113971.0
2024-01-25 10:30:00,76.98,76.99,76.96,76.98,97144.0,73.268,73.2776,73.249,73.268,97144.0
2024-01-25 11:00:00,76.98,76.99,76.97,76.98,266912.0,73.268,73.2776,73.2585,73.268,266912.0
2024-01-25 11:30:00,76.97,76.97,76.95,76.95,195825.0,73.2585,73.2585,73.2395,73.2395,195825.0
2024-01-25 12:00:00,76.95,76.97,76.95,76.96,142780.0,73.2395,73.2585,73.2395,73.249,142780.0
2024-01-25 12:30:00,76.96,76.97,76.94,76.97,98033.0,73.249,73.2585,73.23,73.2585,98033.0
2024-01-25 13:00:00,76.96,77.0,76.95,76.99,95903.0,73.249,73.2871,73.2395,73.2776,95903.0
2024-01-25 13:30:00,76.99,77.0,76.97,77.0,74528.0,73.2776,73.2871,73.2585,73.2871,74528.0
2024-01-25 14:00:00,77.0,77.01,76.99,77.01,65889.0,73.2871,73.2966,73.2776,73.2966,65889.0
2024-01-25 14:30:00,77.01,77.02,77.0,77.01,74716.0,73.2966,73.3061,73.2871,73.2966,74716.0
2024-01-25 15:00:00,77.0,77.01,77.0,77.0,116654.0,73.2871,73.2966,73.2871,73.2871,116654.0
2024-01-25 15:30:00,77.0,77.01,77.0,77.0,113227.0,73.2871,73.2966,73.2871,73.2871,113227.0
2024-01-26 09:30:00,76.93,77.0,76.93,76.95,183274.0,73.2204,73.2871,73.2204,73.2395,183274.0
2024-01-26 10:00:00,76.95,76.96,76.93,76.95,96360.0,73.2395,73.249,73.2204,73.2395,96360.0
2024-01-26 10:30:00,76.95,76.96,76.94,76.95,51181.0,73.2395,73.249,73.23,73.2395,51181.0
2024-01-26 11:00:00,76.96,76.97,76.95,76.97,78759.0,73.249,73.2585,73.2395,73.2585,78759.0
2024-01-26 11:30:00,76.97,76.98,76.96,76.97,187369.0,73.2585,73.268,73.249,73.2585,187369.0
2024-01-26 12:00:00,76.96,76.97,76.95,76.95,45541.0,73.249,73.2585,73.2395,73.2395,45541.0
2024-01-26 12:30:00,76.96,76.96,76.95,76.96,100091.0,73.249,73.249,73.2395,73.249,100091.0
2024-01-26 13:00:00,76.96,76.96,76.95,76.95,69030.0,73.249,73.249,73.2395,73.2395,69030.0
2024-01-26 13:30:00,76.95,76.96,76.93,76.94,77758.0,73.2395,73.249,73.2204,73.23,77758.0
2024-01-26 14:00:00,76.94,76.94,76.92,76.92,89476.0,73.23,73.23,73.2109,73.2109,89476.0
2024-01-26 14:30:00,76.92,76.93,76.92,76.93,68347.0,73.2109,73.2204,73.2109,73.2204,68347.0
2024-01-26 15:00:00,76.92,76.94,76.92,76.93,119169.0,73.2109,73.23,73.2109,73.2204,119169.0
2024-01-26 15:30:00,76.94,76.95,76.94,76.94,136499.0,73.23,73.2395,73.23,73.23,136499.0
2024-01-29 09:30:00,77.0,77.03,77.0,77.03,71180.0,73.2871,73.3156,73.2871,73.3156,71180.0
2024-01-29 10:00:00,77.03,77.04,77.01,77.01,205380.0,73.3156,73.3251,73.2966,73.2966,205380.0
2024-01-29 10:30:00,77.02,77.04,77.02,77.03,155212.0,73.3061,73.3251,73.3061,73.3156,155212.0
2024-01-29 11:00:00,77.03,77.03,77.01,77.02,129804.0,73.3156,73.3156,73.2966,73.3061,129804.0
2024-01-29 11:30:00,77.02,77.04,77.01,77.03,53723.0,73.3061,73.3251,73.2966,73.3156,53723.0
2024-01-29 12:00:00,77.03,77.03,77.02,77.03,55999.0,73.3156,73.3156,73.3061,73.3156,55999.0
2024-01-29 12:30:00,77.02,77.05,77.02,77.03,528384.0,73.3061,73.3347,73.3061,73.3156,528384.0
2024-01-29 13:00:00,77.03,77.04,77.02,77.03,207410.0,73.3156,73.3251,73.3061,73.3156,207410.0
2024-01-29 13:30:00,77.03,77.04,77.02,77.03,83085.0,73.3156,73.3251,73.3061,73.3156,83085.0
2024-01-29 14:00:00,77.03,77.04,77.02,77.02,121634.0,73.3156,73.3251,73.3061,73.3061,121634.0
2024-01-29 14:30:00,77.02,77.04,77.02,77.03,66998.0,73.3061,73.3251,73.3061,73.3156,66998.0
2024-01-29 15:00:00,77.03,77.08,77.03,77.08,124760.0,73.3156,73.3632,73.3156,73.3632,124760.0
2024-01-29 15:30:00,77.08,77.08,77.05,77.07,141697.0,73.3632,73.3632,73.3347,73.3537,141697.0
2024-01-30 09:30:00,77.09,77.11,77.07,77.11,169916.0,73.3727,73.3918,73.3537,73.3918,169916.0
2024-01-30 10:00:00,77.11,77.11,76.96,76.99,129359.0,73.3918,73.3918,73.249,73.2776,129359.0
2024-01-30 10:30:00,76.98,76.99,76.95,76.96,78621.0,73.268,73.2776,73.2395,73.249,78621.0
2024-01-30 11:00:00,76.97,76.99,76.96,76.99,60280.0,73.2585,73.2776,73.249,73.2776,60280.0
2024-01-30 11:30:00,77.0,77.01,76.98,76.99,423518.0,73.2871,73.2966,73.268,73.2776,423518.0
2024-01-30 12:00:00,77.0,77.0,76.98,76.99,79390.0,73.2871,73.2871,73.268,73.2776,79390.0
2024-01-30 12:30:00,76.99,76.99,76.95,76.95,159736.0,73.2776,73.2776,73.2395,73.2395,159736.0
2024-01-30 13:00:00,76.96,76.96,76.94,76.95,97741.0,73.249,73.249,73.23,73.2395,97741.0
2024-01-30 13:30:00,76.96,76.97,76.95,76.96,66612.0,73.249,73.2585,73.2395,73.249,66612.0
2024-01-30 14:00:00,76.97,76.99,76.96,76.99,56550.0,73.2585,73.2776,73.249,73.2776,56550.0
2024-01-30 14:30:00,76.98,77.01,76.98,77.01,114908.0,73.268,73.2966,73.268,73.2966,114908.0
2024-01-30 15:00:00,77.01,77.01,77.0,77.0,91964.0,73.2966,73.2966,73.2871,73.2871,91964.0
2024-01-30 15:30:00,77.01,77.02,77.0,77.01,245372.0,73.2966,73.3061,73.2871,73.2966,245372.0
2024-01-31 09:30:00,77.19,77.32,77.19,77.27,234544.0,73.4679,73.5916,73.4679,73.5441,234544.0
2024-01-31 10:00:00,77.29,77.29,77.23,77.26,118546.0,73.5631,73.5631,73.506,73.5345,118546.0
2024-01-31 10:30:00,77.25,77.3,77.24,77.29,85850.0,73.525,73.5726,73.5155,73.5631,85850.0
2024-01-31 11:00:00,77.29,77.3,77.24,77.26,80653.0,73.5631,73.5726,73.5155,73.5345,80653.0
2024-01-31 11:30:00,77.25,77.27,77.24,77.26,33496.0,73.525,73.5441,73.5155,73.5345,33496.0
2024-01-31 12:00:00,77.26,77.26,77.24,77.25,80192.0,73.5345,73.5345,73.5155,73.525,80192.0
2024-01-31 12:30:00,77.25,77.26,77.24,77.25,67940.0,73.525,73.5345,73.5155,73.525,67940.0
2024-01-31 13:00:00,77.26,77.26,77.23,77.25,72279.0,73.5345,73.5345,73.506,73.525,72279.0
2024-01-31 13:30:00,77.25,77.25,77.22,77.24,171461.0,73.525,73.525,73.4965,73.5155,171461.0
2024-01-31 14:00:00,77.25,77.27,77.16,77.2,120392.0,73.525,73.5441,73.4394,73.4774,120392.0
2024-01-31 14:30:00,77.19,77.3,77.18,77.25,214719.0,73.4679,73.5726,73.4584,73.525,214719.0
2024-01-31 15:00:00,77.25,77.27,77.14,77.17,195035.0,73.525,73.5441,73.4203,73.4489,195035.0
2024-01-31 15:30:00,77.17,77.27,77.14,77.27,201907.0,73.4489,73.5441,73.4203,73.5441,201907.0
2024-02-01 09:30:00,77.2,77.2,77.14,77.19,177015.0,73.6655,73.6655,73.6083,73.656,177015.0
2024-02-01 10:00:00,77.17,77.17,77.09,77.15,265043.0,73.6369,73.6369,73.5606,73.6178,265043.0
2024-02-01 10:30:00,77.14,77.22,77.13,77.21,113692.0,73.6083,73.6846,73.5987,73.6751,113692.0
2024-02-01 11:00:00,77.21,77.28,77.21,77.22,197280.0,73.6751,73.7419,73.6751,73.6846,197280.0
2024-02-01 11:30:00,77.21,77.25,77.19,77.2,154228.0,73.6751,73.7132,73.656,73.6655,154228.0
2024-02-01 12:00:00,77.2,77.2,77.17,77.18,147206.0,73.6655,73.6655,73.6369,73.6464,147206.0
2024-02-01 12:30:00,77.17,77.21,77.16,77.17,105233.0,73.6369,73.6751,73.6274,73.6369,105233.0
2024-02-01 13:00:00,77.16,77.18,77.14,77.15,104672.0,73.6274,73.6464,73.6083,73.6178,104672.0
2024-02-01 13:30:00,77.14,77.19,77.14,77.17,202053.0,73.6083,73.656,73.6083,73.6369,202053.0
2024-02-01 14:00:00,77.17,77.19,77.17,77.18,194619.0,73.6369,73.656,73.6369,73.6464,194619.0
2024-02-01 14:30:00,77.19,77.21,77.17,77.2,156141.0,73.656,73.6751,73.6369,73.6655,156141.0
2024-02-01 15:00:00,77.2,77.2,77.19,77.2,144277.0,73.6655,73.6655,73.656,73.6655,144277.0
2024-02-01 15:30:00,77.19,77.2,77.18,77.19,356016.0,73.656,73.6655,73.6464,73.656,356016.0
2024-02-02 09:30:00,76.81,76.92,76.81,76.9,157923.0,73.2934,73.3983,73.2934,73.3793,157923.0
2024-02-02 10:00:00,76.89,76.91,76.83,76.83,95743.0,73.3697,73.3888,73.3125,73.3125,95743.0
2024-02-02 10:30:00,76.84,76.85,76.81,76.84,119562.0,73.322,73.3315,73.2934,73.322,119562.0
2024-02-02 11:00:00,76.84,76.84,76.81,76.83,80056.0,73.322,73.322,73.2934,73.3125,80056.0
2024-02-02 11:30:00,76.84,76.84,76.8,76.81,218005.0,73.322,73.322,73.2838,73.2934,218005.0
2024-02-02 12:00:00,76.81,76.82,76.79,76.81,107138.0,73.2934,73.3029,73.2743,73.2934,107138.0
2024-02-02 12:30:00,76.81,76.82,76.8,76.81,79492.0,73.2934,73.3029,73.2838,73.2934,79492.0
2024-02-02 13:00:00,76.81,76.82,76.8,76.82,99976.0,73.2934,73.3029,73.2838,73.3029,99976.0
2024-02-02 13:30:00,76.82,76.86,76.81,76.86,149558.0,73.3029,73.3411,73.2934,73.3411,149558.0
2024-02-02 14:00:00,76.86,76.87,76.85,76.87,148334.0,73.3411,73.3506,73.3315,73.3506,148334.0
2024-02-02 14:30:00,76.87,76.89,76.85,76.85,222901.0,73.3506,73.3697,73.3315,73.3315,222901.0
2024-02-02 15:00:00,76.86,76.87,76.85,76.87,141697.0,73.3411,73.3506,73.3315,73.3506,141697.0
2024-02-02 15:30:00,76.87,76.87,76.86,76.87,156103.0,73.3506,73.3506,73.3411,73.3506,156103.0
2024-02-05 09:30:00,76.71,76.74,76.67,76.72,113899.0,73.198,73.2266,73.1598,73.2075,113899.0
2024-02-05 10:00:00,76.72,76.72,76.63,76.67,91524.0,73.2075,73.2075,73.1216,73.1598,91524.0
2024-02-05 10:30:00,76.67,76.67,76.62,76.63,106414.0,73.1598,73.1598,73.1121,73.1216,106414.0
2024-02-05 11:00:00,76.63,76.64,76.62,76.64,49825.0,73.1216,73.1312,73.1121,73.1312,49825.0
2024-02-05 11:30:00,76.64,76.66,76.63,76.66,76864.0,73.1312,73.1502,73.1216,73.1502,76864.0
2024-02-05 12:00:00,76.66,76.67,76.65,76.66,89155.0,73.1502,73.1598,73.1407,73.1502,89155.0
2024-02-05 12:30:00,76.67,76.7,76.66,76.69,64194.0,73.1598,73.1884,73.1502,73.1789,64194.0
2024-02-05 13:00:00,76.69,76.69,76.67,76.67,53905.0,73.1789,73.1789,73.1598,73.1598,53905.0
2024-02-05 13:30:00,76.68,76.68,76.67,76.67,64658.0,73.1693,73.1693,73.1598,73.1598,64658.0
2024-02-05 14:00:00,76.67,76.68,76.66,76.67,84117.0,73.1598,73.1693,73.1502,73.1598,84117.0
2024-02-05 14:30:00,76.67,76.67,76.64,76.64,61171.0,73.1598,73.1598,73.1312,73.1312,61171.0
2024-02-05 15:00:00,76.65,76.65,76.64,76.65,98055.0,73.1407,73.1407,73.1312,73.1407,98055.0
2024-02-05 15:30:00,76.65,76.65,76.63,76.64,202406.0,73.1407,73.1407,73.1216,73.1312,202406.0
2024-02-06 09:30:00,76.71,76.72,76.68,76.72,144059.0,73.198,73.2075,73.1693,73.2075,144059.0
2024-02-06 10:00:00,76.72,76.78,76.71,76.77,113501.0,73.2075,73.2648,73.198,73.2552,113501.0
2024-02-06 10:30:00,76.76,76.78,76.74,76.77,122539.0,73.2457,73.2648,73.2266,73.2552,122539.0
2024-02-06 11:00:00,76.76,76.78,76.74,76.77,80304.0,73.2457,73.2648,73.2266,73.2552,80304.0
2024-02-06 11:30:00,76.77,76.79,76.75,76.78,58696.0,73.2552,73.2743,73.2361,73.2648,58696.0
2024-02-06 12:00:00,76.77,76.79,76.77,76.78,58296.0,73.2552,73.2743,73.2552,73.2648,58296.0
2024-02-06 12:30:00,76.78,76.81,76.77,76.8,68899.0,73.2648,73.2934,73.2552,73.2838,68899.0
2024-02-06 13:00:00,76.8,76.85,76.79,76.81,102055.0,73.2838,73.3315,73.2743,73.2934,102055.0
2024-02-06 13:30:00,76.82,76.84,76.81,76.84,79576.0,73.3029,73.322,73.2934,73.322,79576.0
2024-02-06 14:00:00,76.84,76.84,76.82,76.82,158296.0,73.322,73.322,73.3029,73.3029,158296.0
2024-02-06 14:30:00,76.82,76.83,76.79,76.81,130754.0,73.3029,73.3125,73.2743,73.2934,130754.0
2024-02-06 15:00:00,76.81,76.81,76.79,76.8,252988.0,73.2934,73.2934,73.2743,73.2838,252988.0
2024-02-06 15:30:00,76.81,76.82,76.8,76.81,97863.0,73.2934,73.3029,73.2838,73.2934,97863.0
2024-02-07 09:30:00,76.76,76.89,76.75,76.86,141275.0,73.2457,73.3697,73.2361,73.3411,141275.0
2024-02-07 10:00:00,76.85,76.87,76.8,76.83,123735.0,73.3315,73.3506,73.2838,73.3125,123735.0
2024-02-07 10:30:00,76.83,76.85,76.81,76.81,254588.0,73.3125,73.3315,73.2934,73.2934,254588.0
2024-02-07 11:00:00,76.82,76.83,76.81,76.82,45354.0,73.3029,73.3125,73.2934,73.3029,45354.0
2024-02-07 11:30:00,76.81,76.82,76.79,76.81,75399.0,73.2934,73.3029,73.2743,73.2934,75399.0
2024-02-07 12:00:00,76.81,76.81,76.78,76.78,68268.0,73.2934,73.2934,73.2648,73.2648,68268.0
2024-02-07 12:30:00,76.78,76.79,76.77,76.78,42730.0,73.2648,73.2743,73.2552,73.2648,42730.0
2024-02-07 13:00:00,76.78,76.83,76.77,76.79,90820.0,73.2648,73.3125,73.2552,73.2743,90820.0
2024-02-07 13:30:00,76.79,76.8,76.77,76.79,208722.0,73.2743,73.2838,73.2552,73.2743,208722.0
2024-02-07 14:00:00,76.79,76.8,76.77,76.78,105931.0,73.2743,73.2838,73.2552,73.2648,105931.0
2024-02-07 14:30:00,76.78,76.79,76.77,76.78,69403.0,73.2648,73.2743,73.2552,73.2648,69403.0
2024-02-07 15:00:00,76.78,76.79,76.77,76.79,118498.0,73.2648,73.2743,73.2552,73.2743,118498.0
2024-02-07 15:30:00,76.78,76.79,76.76,76.76,235846.0,73.2648,73.2743,73.2457,73.2457,235846.0
2024-02-08 09:30:00,76.72,76.75,76.72,76.73,140679.0,73.2075,73.2361,73.2075,73.217,140679.0
2024-02-08 10:00:00,76.73,76.73,76.72,76.73,64706.0,73.217,73.217,73.2075,73.217,64706.0
2024-02-08 10:30:00,76.72,76.74,76.71,76.72,228548.0,73.2075,73.2266,73.198,73.2075,228548.0
2024-02-08 11:00:00,76.72,76.73,76.71,76.72,120703.0,73.2075,73.217,73.198,73.2075,120703.0
2024-02-08 11:30:00,76.73,76.74,76.72,76.73,73571.0,73.217,73.2266,73.2075,73.217,73571.0
2024-02-08 12:00:00,76.73,76.73,76.71,76.72,94559.0,73.217,73.217,73.198,73.2075,94559.0
2024-02-08 12:30:00,76.72,76.72,76.7,76.7,659309.0,73.2075,73.2075,73.1884,73.1884,659309.0
2024-02-08 13:00:00,76.7,76.75,76.69,76.73,182713.0,73.1884,73.2361,73.1789,73.217,182713.0
2024-02-08 13:30:00,76.72,76.73,76.71,76.72,112239.0,73.2075,73.217,73.198,73.2075,112239.0
2024-02-08 14:00:00,76.71,76.72,76.7,76.7,265261.0,73.198,73.2075,73.1884,73.1884,265261.0
2024-02-08 14:30:00,76.7,76.71,76.68,76.69,147403.0,73.1884,73.198,73.1693,73.1789,147403.0
2024-02-08 15:00:00,76.69,76.7,76.68,76.69,143858.0,73.1789,73.1884,73.1693,73.1789,143858.0
2024-02-08 15:30:00,76.69,76.7,76.68,76.69,202566.0,73.1789,73.1884,73.1693,73.1789,202566.0
2024-02-09 09:30:00,76.6,76.66,76.6,76.66,133382.0,73.093,73.1502,73.093,73.1502,133382.0
2024-02-09 10:00:00,76.66,76.66,76.64,76.66,536293.0,73.1502,73.1502,73.1312,73.1502,536293.0
2024-02-09 10:30:00,76.66,76.67,76.64,76.65,88814.0,73.1502,73.1598,73.1312,73.1407,88814.0
2024-02-09 11:00:00,76.64,76.66,76.63,76.64,110038.0,73.1312,73.1502,73.1216,73.1312,110038.0
2024-02-09 11:30:00,76.64,76.65,76.63,76.64,69893.0,73.1312,73.1407,73.1216,73.1312,69893.0
2024-02-09 12:00:00,76.64,76.65,76.63,76.65,47846.0,73.1312,73.1407,73.1216,73.1407,47846.0
2024-02-09 12:30:00,76.65,76.65,76.64,76.65,33165.0,73.1407,73.1407,73.1312,73.1407,33165.0
2024-02-09 13:00:00,76.65,76.65,76.64,76.65,52003.0,73.1407,73.1407,73.1312,73.1407,52003.0
2024-02-09 13:30:00,76.65,76.66,76.64,76.66,160978.0,73.1407,73.1502,73.1312,73.1502,160978.0
2024-02-09 14:00:00,76.65,76.66,76.65,76.66,93685.0,73.1407,73.1502,73.1407,73.1502,93685.0
2024-02-09 14:30:00,76.66,76.66,76.64,76.65,94422.0,73.1502,73.1502,73.1312,73.1407,94422.0
2024-02-09 15:00:00,76.65,76.66,76.64,76.66,129465.0,73.1407,73.1502,73.1312,73.1502,129465.0
2024-02-09 15:30:00,76.66,76.67,76.65,76.67,148461.0,73.1502,73.1598,73.1407,73.1598,148461.0
2024-02-12 09:30:00,76.68,76.7,76.65,76.67,71654.0,73.1693,73.1884,73.1407,73.1598,71654.0
2024-02-12 10:00:00,76.67,76.68,76.66,76.66,67419.0,73.1598,73.1693,73.1502,73.1502,67419.0
2024-02-12 10:30:00,76.67,76.67,76.66,76.67,65631.0,73.1598,73.1598,73.1502,73.1598,65631.0
2024-02-12 11:00:00,76.67,76.67,76.65,76.67,56339.0,73.1598,73.1598,73.1407,73.1598,56339.0
2024-02-12 11:30:00,76.67,76.69,76.66,76.68,59839.0,73.1598,73.1789,73.1502,73.1693,59839.0
2024-02-12 12:00:00,76.69,76.71,76.68,76.71,56187.0,73.1789,73.198,73.1693,73.198,56187.0
2024-02-12 12:30:00,76.7,76.71,76.7,76.71,49999.0,73.1884,73.198,73.1884,73.198,49999.0
2024-02-12 13:00:00,76.7,76.71,76.7,76.71,45749.0,73.1884,73.198,73.1884,73.198,45749.0
2024-02-12 13:30:00,76.71,76.73,76.7,76.72,71834.0,73.198,73.217,73.1884,73.2075,71834.0
2024-02-12 14:00:00,76.73,76.73,76.7,76.71,87472.0,73.217,73.217,73.1884,73.198,87472.0
2024-02-12 14:30:00,76.7,76.72,76.7,76.71,44579.0,73.1884,73.2075,73.1884,73.198,44579.0
2024-02-12 15:00:00,76.7,76.71,76.69,76.7,191759.0,73.1884,73.198,73.1789,73.1884,191759.0
2024-02-12 15:30:00,76.69,76.71,76.69,76.7,108808.0,73.1789,73.198,73.1789,73.1884,108808.0
2024-02-13 09:30:00,76.47,76.49,76.44,76.46,93840.0,72.9689,72.988,72.9403,72.9594,93840.0
2024-02-13 10:00:00,76.46,76.47,76.44,76.47,118447.0,72.9594,72.9689,72.9403,72.9689,118447.0
2024-02-13 10:30:00,76.47,76.47,76.43,76.43,107841.0,72.9689,72.9689,72.9308,72.9308,107841.0
2024-02-13 11:00:00,76.44,76.45,76.43,76.44,84489.0,72.9403,72.9499,72.9308,72.9403,84489.0
2024-02-13 11:30:00,76.44,76.45,76.43,76.44,298121.0,72.9403,72.9499,72.9308,72.9403,298121.0
2024-02-13 12:00:00,76.44,76.44,76.41,76.41,993664.0,72.9403,72.9403,72.9117,72.9117,993664.0
2024-02-13 12:30:00,76.41,76.43,76.41,76.41,123211.0,72.9117,72.9308,72.9117,72.9117,123211.0
2024-02-13 13:00:00,76.42,76.43,76.41,76.41,162621.0,72.9212,72.9308,72.9117,72.9117,162621.0
2024-02-13 13:30:00,76.42,76.42,76.39,76.4,86859.0,72.9212,72.9212,72.8926,72.9022,86859.0
2024-02-13 14:00:00,76.4,76.4,76.34,76.34,97110.0,72.9022,72.9022,72.8449,72.8449,97110.0
2024-02-13 14:30:00,76.34,76.36,76.34,76.34,189399.0,72.8449,72.864,72.8449,72.8449,189399.0
2024-02-13 15:00:00,76.34,76.37,76.34,76.37,121333.0,72.8449,72.8735,72.8449,72.8735,121333.0
2024-02-13 15:30:00,76.37,76.37,76.34,76.34,107845.0,72.8735,72.8735,72.8449,72.8449,107845.0
2024-02-14 09:30:00,76.39,76.45,76.39,76.43,62305.0,72.8926,72.9499,72.8926,72.9308,62305.0
2024-02-14 10:00:00,76.42,76.45,76.41,76.44,81342.0,72.9212,72.9499,72.9117,72.9403,81342.0
2024-02-14 10:30:00,76.45,76.45,76.43,76.44,60671.0,72.9499,72.9499,72.9308,72.9403,60671.0
2024-02-14 11:00:00,76.45,76.47,76.44,76.47,73833.0,72.9499,72.9689,72.9403,72.9689,73833.0
2024-02-14 11:30:00,76.47,76.5,76.46,76.49,86615.0,72.9689,72.9976,72.9594,72.988,86615.0
2024-02-14 12:00:00,76.5,76.5,76.48,76.49,71929.0,72.9976,72.9976,72.9785,72.988,71929.0
2024-02-14 12:30:00,76.5,76.52,76.49,76.51,57688.0,72.9976,73.0167,72.988,73.0071,57688.0
2024-02-14 13:00:00,76.52,76.53,76.5,76.51,84257.0,73.0167,73.0262,72.9976,73.0071,84257.0
2024-02-14 13:30:00,76.51,76.51,76.49,76.5,63031.0,73.0071,73.0071,72.988,72.9976,63031.0
2024-02-14 14:00:00,76.5,76.51,76.49,76.49,152827.0,72.9976,73.0071,72.988,72.988,152827.0
2024-02-14 14:30:00,76.5,76.5,76.48,76.48,98456.0,72.9976,72.9976,72.9785,72.9785,98456.0
2024-02-14 15:00:00,76.48,76.49,76.48,76.49,101782.0,72.9785,72.988,72.9785,72.988,101782.0
2024-02-14 15:30:00,76.49,76.5,76.48,76.49,117107.0,72.988,72.9976,72.9785,72.988,117107.0
2024-02-15 09:30:00,76.61,76.65,76.61,76.62,96279.0,73.1025,73.1407,73.1025,73.1121,96279.0
2024-02-15 10:00:00,76.62,76.64,76.61,76.62,93049.0,73.1121,73.1312,73.1025,73.1121,93049.0
2024-02-15 10:30:00,76.61,76.62,76.58,76.59,86249.0,73.1025,73.1121,73.0739,73.0835,86249.0
2024-02-15 11:00:00,76.59,76.59,76.55,76.56,124471.0,73.0835,73.0835,73.0453,73.0548,124471.0
2024-02-15 11:30:00,76.55,76.56,76.54,76.55,73072.0,73.0453,73.0548,73.0357,73.0453,73072.0
2024-02-15 12:00:00,76.55,76.59,76.55,76.59,106047.0,73.0453,73.0835,73.0453,73.0835,106047.0
2024-02-15 12:30:00,76.59,76.59,76.57,76.57,99749.0,73.0835,73.0835,73.0644,73.0644,99749.0
2024-02-15 13:00:00,76.57,76.6,76.57,76.6,116666.0,73.0644,73.093,73.0644,73.093,116666.0
2024-02-15 13:30:00,76.59,76.61,76.58,76.61,86602.0,73.0835,73.1025,73.0739,73.1025,86602.0
2024-02-15 14:00:00,76.61,76.61,76.6,76.6,110427.0,73.1025,73.1025,73.093,73.093,110427.0
2024-02-15 14:30:00,76.59,76.6,76.59,76.6,82263.0,73.0835,73.093,73.0835,73.093,82263.0
2024-02-15 15:00:00,76.59,76.6,76.58,76.59,110322.0,73.0835,73.093,73.0739,73.0835,110322.0
2024-02-15 15:30:00,76.59,76.59,76.58,76.59,159802.0,73.0835,73.0835,73.0739,73.0835,159802.0
2024-02-16 09:30:00,76.4,76.43,76.39,76.42,99393.0,72.9022,72.9308,72.8926,72.9212,99393.0
2024-02-16 10:00:00,76.42,76.46,76.41,76.45,152753.0,72.9212,72.9594,72.9117,72.9499,152753.0
2024-02-16 10:30:00,76.45,76.45,76.42,76.43,143518.0,72.9499,72.9499,72.9212,72.9308,143518.0
2024-02-16 11:00:00,76.43,76.43,76.41,76.42,39541.0,72.9308,72.9308,72.9117,72.9212,39541.0
2024-02-16 11:30:00,76.42,76.42,76.4,76.4,55900.0,72.9212,72.9212,72.9022,72.9022,55900.0
2024-02-16 12:00:00,76.41,76.41,76.4,76.41,77992.0,72.9117,72.9117,72.9022,72.9117,77992.0
2024-02-16 12:30:00,76.42,76.43,76.41,76.42,61539.0,72.9212,72.9308,72.9117,72.9212,61539.0
2024-02-16 13:00:00,76.43,76.45,76.42,76.44,60929.0,72.9308,72.9499,72.9212,72.9403,60929.0
2024-02-16 13:30:00,76.44,76.45,76.44,76.45,108376.0,72.9403,72.9499,72.9403,72.9499,108376.0
2024-02-16 14:00:00,76.45,76.46,76.44,76.45,101728.0,72.9499,72.9594,72.9403,72.9499,101728.0
2024-02-16 14:30:00,76.45,76.46,76.45,76.45,95309.0,72.9499,72.9594,72.9499,72.9499,95309.0
2024-02-16 15:00:00,76.46,76.46,76.44,76.45,86256.0,72.9594,72.9594,72.9403,72.9499,86256.0
2024-02-16 15:30:00,76.45,76.46,76.44,76.46,145140.0,72.9499,72.9594,72.9403,72.9594,145140.0
2024-02-20 09:30:00,76.57,76.59,76.54,76.59,135956.0,73.0644,73.0835,73.0357,73.0835,135956.0
2024-02-20 10:00:00,76.58,76.6,76.58,76.58,102726.0,73.0739,73.093,73.0739,73.0739,102726.0
2024-02-20 10:30:00,76.59,76.6,76.58,76.58,95462.0,73.0835,73.093,73.0739,73.0739,95462.0
2024-02-20 11:00:00,76.59,76.6,76.59,76.59,37569.0,73.0835,73.093,73.0835,73.0835,37569.0
2024-02-20 11:30:00,76.59,76.6,76.58,76.59,99434.0,73.0835,73.093,73.0739,73.0835,99434.0
2024-02-20 12:00:00,76.59,76.6,76.57,76.58,44145.0,73.0835,73.093,73.0644,73.0739,44145.0
2024-02-20 12:30:00,76.58,76.59,76.57,76.59,51154.0,73.0739,73.0835,73.0644,73.0835,51154.0
2024-02-20 13:00:00,76.59,76.59,76.57,76.58,108091.0,73.0835,73.0835,73.0644,73.0739,108091.0
2024-02-20 13:30:00,76.58,76.58,76.56,76.57,208050.0,73.0739,73.0739,73.0548,73.0644,208050.0
2024-02-20 14:00:00,76.56,76.58,76.56,76.57,193112.0,73.0548,73.0739,73.0548,73.0644,193112.0
2024-02-20 14:30:00,76.57,76.58,76.54,76.54,297970.0,73.0644,73.0739,73.0357,73.0357,297970.0
2024-02-20 15:00:00,76.53,76.54,76.53,76.53,108013.0,73.0262,73.0357,73.0262,73.0262,108013.0
2024-02-20 15:30:00,76.53,76.55,76.53,76.54,204361.0,73.0262,73.0453,73.0262,73.0357,204361.0
2024-02-21 09:30:00,76.58,76.6,76.57,76.57,92023.0,73.0739,73.093,73.0644,73.0644,92023.0
2024-02-21 10:00:00,76.58,76.59,76.56,76.57,156519.0,73.0739,73.0835,73.0548,73.0644,156519.0
2024-02-21 10:30:00,76.56,76.57,76.51,76.52,150987.0,73.0548,73.0644,73.0071,73.0167,150987.0
2024-02-21 11:00:00,76.51,76.53,76.51,76.52,80529.0,73.0071,73.0262,73.0071,73.0167,80529.0
2024-02-21 11:30:00,76.52,76.52,76.5,76.5,90196.0,73.0167,73.0167,72.9976,72.9976,90196.0
2024-02-21 12:00:00,76.5,76.51,76.48,76.48,59642.0,72.9976,73.0071,72.9785,72.9785,59642.0
2024-02-21 12:30:00,76.48,76.5,76.47,76.5,77057.0,72.9785,72.9976,72.9689,72.9976,77057.0
2024-02-21 13:00:00,76.49,76.49,76.45,76.48,263797.0,72.988,72.988,72.9499,72.9785,263797.0
2024-02-21 13:30:00,76.49,76.49,76.46,76.47,86122.0,72.988,72.988,72.9594,72.9689,86122.0
2024-02-21 14:00:00,76.46,76.5,76.45,76.48,123460.0,72.9594,72.9976,72.9499,72.9785,123460.0
2024-02-21 14:30:00,76.48,76.49,76.46,76.47,85096.0,72.9785,72.988,72.9594,72.9689,85096.0
2024-02-21 15:00:00,76.48,76.49,76.47,76.47,94035.0,72.9785,72.988,72.9689,72.9689,94035.0
2024-02-21 15:30:00,76.47,76.48,76.45,76.47,239826.0,72.9689,72.9785,72.9499,72.9689,239826.0
2024-02-22 09:30:00,76.44,76.5,76.42,76.47,155184.0,72.9403,72.9976,72.9212,72.9689,155184.0
2024-02-22 10:00:00,76.47,76.47,76.43,76.44,100665.0,72.9689,72.9689,72.9308,72.9403,100665.0
2024-02-22 10:30:00,76.43,76.46,76.43,76.45,69444.0,72.9308,72.9594,72.9308,72.9499,69444.0
2024-02-22 11:00:00,76.45,76.45,76.43,76.44,59132.0,72.9499,72.9499,72.9308,72.9403,59132.0
2024-02-22 11:30:00,76.43,76.44,76.41,76.41,75761.0,72.9308,72.9403,72.9117,72.9117,75761.0
2024-02-22 12:00:00,76.42,76.42,76.4,76.42,76549.0,72.9212,72.9212,72.9022,72.9212,76549.0
2024-02-22 12:30:00,76.42,76.42,76.4,76.4,107673.0,72.9212,72.9212,72.9022,72.9022,107673.0
2024-02-22 13:00:00,76.41,76.41,76.39,76.41,86194.0,72.9117,72.9117,72.8926,72.9117,86194.0
2024-02-22 13:30:00,76.41,76.43,76.4,76.42,124325.0,72.9117,72.9308,72.9022,72.9212,124325.0
2024-02-22 14:00:00,76.42,76.44,76.42,76.42,96977.0,72.9212,72.9403,72.9212,72.9212,96977.0
2024-02-22 14:30:00,76.42,76.43,76.41,76.42,56091.0,72.9212,72.9308,72.9117,72.9212,56091.0
2024-02-22 15:00:00,76.42,76.42,76.41,76.42,122504.0,72.9212,72.9212,72.9117,72.9212,122504.0
2024-02-22 15:30:00,76.42,76.43,76.4,76.41,191246.0,72.9212,72.9308,72.9022,72.9117,191246.0
2024-02-23 09:30:00,76.43,76.46,76.4,76.45,87708.0,72.9308,72.9594,72.9022,72.9499,87708.0
2024-02-23 10:00:00,76.45,76.46,76.43,76.44,74126.0,72.9499,72.9594,72.9308,72.9403,74126.0
2024-02-23 10:30:00,76.44,76.45,76.43,76.44,36190.0,72.9403,72.9499,72.9308,72.9403,36190.0
2024-02-23 11:00:00,76.44,76.47,76.43,76.47,83740.0,72.9403,72.9689,72.9308,72.9689,83740.0
2024-02-23 11:30:00,76.48,76.5,76.47,76.5,50111.0,72.9785,72.9976,72.9689,72.9976,50111.0
2024-02-23 12:00:00,76.49,76.51,76.49,76.49,85712.0,72.988,73.0071,72.988,72.988,85712.0
2024-02-23 12:30:00,76.49,76.5,76.48,76.5,69970.0,72.988,72.9976,72.9785,72.9976,69970.0
2024-02-23 13:00:00,76.5,76.51,76.49,76.5,89020.0,72.9976,73.0071,72.988,72.9976,89020.0
2024-02-23 13:30:00,76.51,76.52,76.5,76.5,82095.0,73.0071,73.0167,72.9976,72.9976,82095.0
2024-02-23 14:00:00,76.51,76.51,76.49,76.5,111014.0,73.0071,73.0071,72.988,72.9976,111014.0
2024-02-23 14:30:00,76.49,76.5,76.47,76.47,75247.0,72.988,72.9976,72.9689,72.9689,75247.0
2024-02-23 15:00:00,76.48,76.48,76.47,76.48,170485.0,72.9785,72.9785,72.9689,72.9785,170485.0
2024-02-23 15:30:00,76.48,76.48,76.47,76.47,99280.0,72.9785,72.9785,72.9689,72.9689,99280.0
2024-02-26 09:30:00,76.45,76.47,76.45,76.46,85625.0,72.9499,72.9689,72.9499,72.9594,85625.0
2024-02-26 10:00:00,76.45,76.45,76.42,76.43,78163.0,72.9499,72.9499,72.9212,72.9308,78163.0
2024-02-26 10:30:00,76.43,76.44,76.43,76.43,55039.0,72.9308,72.9403,72.9308,72.9308,55039.0
2024-02-26 11:00:00,76.44,76.44,76.42,76.43,74856.0,72.9403,72.9403,72.9212,72.9308,74856.0
2024-02-26 11:30:00,76.43,76.43,76.41,76.42,67993.0,72.9308,72.9308,72.9117,72.9212,67993.0
2024-02-26 12:00:00,76.42,76.42,76.39,76.4,88467.0,72.9212,72.9212,72.8926,72.9022,88467.0
2024-02-26 12:30:00,76.41,76.41,76.39,76.39,110930.0,72.9117,72.9117,72.8926,72.8926,110930.0
2024-02-26 13:00:00,76.4,76.4,76.37,76.38,145482.0,72.9022,72.9022,72.8735,72.8831,145482.0
2024-02-26 13:30:00,76.38,76.39,76.37,76.39,91018.0,72.8831,72.8926,72.8735,72.8926,91018.0
2024-02-26 14:00:00,76.39,76.4,76.38,76.39,127756.0,72.8926,72.9022,72.8831,72.8926,127756.0
2024-02-26 14:30:00,76.39,76.39,76.37,76.39,109689.0,72.8926,72.8926,72.8735,72.8926,109689.0
2024-02-26 15:00:00,76.38,76.42,76.38,76.41,135363.0,72.8831,72.9212,72.8831,72.9117,135363.0
2024-02-26 15:30:00,76.41,76.42,76.4,76.41,131961.0,72.9117,72.9212,72.9022,72.9117,131961.0
2024-02-27 09:30:00,76.41,76.43,76.4,76.42,82482.0,72.9117,72.9308,72.9022,72.9212,82482.0
2024-02-27 10:00:00,76.43,76.45,76.42,76.44,126745.0,72.9308,72.9499,72.9212,72.9403,126745.0
2024-02-27 10:30:00,76.44,76.44,76.42,76.43,97535.0,72.9403,72.9403,72.9212,72.9308,97535.0
2024-02-27 11:00:00,76.44,76.45,76.43,76.44,56455.0,72.9403,72.9499,72.9308,72.9403,56455.0
2024-02-27 11:30:00,76.45,76.45,76.43,76.44,59294.0,72.9499,72.9499,72.9308,72.9403,59294.0
2024-02-27 12:00:00,76.44,76.44,76.41,76.42,93203.0,72.9403,72.9403,72.9117,72.9212,93203.0
2024-02-27 12:30:00,76.42,76.42,76.41,76.41,55943.0,72.9212,72.9212,72.9117,72.9117,55943.0
2024-02-27 13:00:00,76.41,76.45,76.4,76.44,123126.0,72.9117,72.9499,72.9022,72.9403,123126.0
2024-02-27 13:30:00,76.44,76.44,76.41,76.42,76497.0,72.9403,72.9403,72.9117,72.9212,76497.0
2024-02-27 14:00:00,76.41,76.42,76.38,76.4,133440.0,72.9117,72.9212,72.8831,72.9022,133440.0
2024-02-27 14:30:00,76.4,76.4,76.37,76.4,70039.0,72.9022,72.9022,72.8735,72.9022,70039.0
2024-02-27 15:00:00,76.4,76.4,76.39,76.39,107873.0,72.9022,72.9022,72.8926,72.8926,107873.0
2024-02-27 15:30:00,76.4,76.41,76.39,76.4,216532.0,72.9022,72.9117,72.8926,72.9022,216532.0
2024-02-28 09:30:00,76.43,76.46,76.43,76.44,68339.0,72.9308,72.9594,72.9308,72.9403,68339.0
2024-02-28 10:00:00,76.45,76.46,76.44,76.45,63563.0,72.9499,72.9594,72.9403,72.9499,63563.0
2024-02-28 10:30:00,76.45,76.46,76.44,76.45,63984.0,72.9499,72.9594,72.9403,72.9499,63984.0
2024-02-28 11:00:00,76.45,76.47,76.45,76.46,40237.0,72.9499,72.9689,72.9499,72.9594,40237.0
2024-02-28 11:30:00,76.46,76.48,76.45,76.48,28108.0,72.9594,72.9785,72.9499,72.9785,28108.0
2024-02-28 12:00:00,76.47,76.48,76.46,76.48,66957.0,72.9689,72.9785,72.9594,72.9785,66957.0
2024-02-28 12:30:00,76.48,76.48,76.46,76.48,42613.0,72.9785,72.9785,72.9594,72.9785,42613.0
2024-02-28 13:00:00,76.48,76.48,76.46,76.48,63351.0,72.9785,72.9785,72.9594,72.9785,63351.0
2024-02-28 13:30:00,76.47,76.48,76.47,76.47,83776.0,72.9689,72.9785,72.9689,72.9689,83776.0
2024-02-28 14:00:00,76.48,76.49,76.47,76.49,66446.0,72.9785,72.988,72.9689,72.988,66446.0
2024-02-28 14:30:00,76.48,76.5,76.47,76.49,133254.0,72.9785,72.9976,72.9689,72.988,133254.0
2024-02-28 15:00:00,76.5,76.5,76.49,76.5,155618.0,72.9976,72.9976,72.988,72.9976,155618.0
2024-02-28 15:30:00,76.49,76.5,76.49,76.49,159866.0,72.988,72.9976,72.988,72.988,159866.0
2024-02-29 09:30:00,76.49,76.58,76.49,76.57,186045.0,72.988,73.0739,72.988,73.0644,186045.0
2024-02-29 10:00:00,76.58,76.59,76.56,76.58,162066.0,73.0739,73.0835,73.0548,73.0739,162066.0
2024-02-29 10:30:00,76.58,76.59,76.57,76.59,85099.0,73.0739,73.0835,73.0644,73.0835,85099.0
2024-02-29 11:00:00,76.59,76.59,76.57,76.58,112258.0,73.0835,73.0835,73.0644,73.0739,112258.0
2024-02-29 11:30:00,76.58,76.6,76.57,76.57,80558.0,73.0739,73.093,73.0644,73.0644,80558.0
2024-02-29 12:00:00,76.58,76.58,76.54,76.55,107095.0,73.0739,73.0739,73.0357,73.0453,107095.0
2024-02-29 12:30:00,76.55,76.55,76.53,76.54,42255.0,73.0453,73.0453,73.0262,73.0357,42255.0
2024-02-29 13:00:00,76.53,76.55,76.53,76.55,91176.0,73.0262,73.0453,73.0262,73.0453,91176.0
2024-02-29 13:30:00,76.55,76.57,76.54,76.57,145858.0,73.0453,73.0644,73.0357,73.0644,145858.0
2024-02-29 14:00:00,76.57,76.57,76.56,76.56,95671.0,73.0644,73.0644,73.0548,73.0548,95671.0
2024-02-29 14:30:00,76.56,76.57,76.51,76.52,98887.0,73.0548,73.0644,73.0071,73.0167,98887.0
2024-02-29 15:00:00,76.52,76.53,76.51,76.53,138447.0,73.0167,73.0262,73.0071,73.0262,138447.0
2024-02-29 15:30:00,76.53,76.55,76.52,76.54,114762.0,73.0262,73.0453,73.0167,73.0357,114762.0
2024-03-01 09:30:00,76.35,76.41,76.29,76.31,234269.0,73.0336,73.091,72.9762,72.9954,234269.0
2024-03-01 10:00:00,76.31,76.52,76.3,76.52,174036.0,72.9954,73.1963,72.9858,73.1963,174036.0
2024-03-01 10:30:00,76.52,76.53,76.48,76.53,117624.0,73.1963,73.2058,73.158,73.2058,117624.0
2024-03-01 11:00:00,76.53,76.55,76.48,76.48,128375.0,73.2058,73.2249,73.158,73.158,128375.0
2024-03-01 11:30:00,76.48,76.5,76.48,76.5,75001.0,73.158,73.1771,73.158,73.1771,75001.0
2024-03-01 12:00:00,76.5,76.53,76.49,76.53,157960.0,73.1771,73.2058,73.1676,73.2058,157960.0
2024-03-01 12:30:00,76.52,76.53,76.52,76.53,449805.0,73.1963,73.2058,73.1963,73.2058,449805.0
2024-03-01 13:00:00,76.53,76.55,76.51,76.54,89768.0,73.2058,73.2249,73.1867,73.2154,89768.0
2024-03-01 13:30:00,76.54,76.56,76.53,76.55,65474.0,73.2154,73.2345,73.2058,73.2249,65474.0
2024-03-01 14:00:00,76.55,76.56,76.54,76.55,112472.0,73.2249,73.2345,73.2154,73.2249,112472.0
2024-03-01 14:30:00,76.56,76.58,76.55,76.56,348886.0,73.2345,73.2536,73.2249,73.2345,348886.0
2024-03-01 15:00:00,76.56,76.57,76.54,76.54,213811.0,73.2345,73.2441,73.2154,73.2154,213811.0
2024-03-01 15:30:00,76.55,76.55,76.54,76.54,164006.0,73.2249,73.2249,73.2154,73.2154,164006.0
2024-03-04 09:30:00,76.44,76.52,76.43,76.52,114441.0,73.1197,73.1963,73.1102,73.1963,114441.0
2024-03-04 10:00:00,76.51,76.52,76.48,76.49,34901.0,73.1867,73.1963,73.158,73.1676,34901.0
2024-03-04 10:30:00,76.48,76.49,76.47,76.47,65442.0,73.158,73.1676,73.1484,73.1484,65442.0
2024-03-04 11:00:00,76.48,76.49,76.47,76.48,101856.0,73.158,73.1676,73.1484,73.158,101856.0
2024-03-04 11:30:00,76.48,76.48,76.46,76.48,184100.0,73.158,73.158,73.1389,73.158,184100.0
2024-03-04 12:00:00,76.48,76.49,76.45,76.47,54900.0,73.158,73.1676,73.1293,73.1484,54900.0
2024-03-04 12:30:00,76.47,76.47,76.45,76.45,69179.0,73.1484,73.1484,73.1293,73.1293,69179.0
2024-03-04 13:00:00,76.45,76.46,76.44,76.45,30088.0,73.1293,73.1389,73.1197,73.1293,30088.0
2024-03-04 13:30:00,76.44,76.46,76.44,76.45,105085.0,73.1197,73.1389,73.1197,73.1293,105085.0
2024-03-04 14:00:00,76.46,76.46,76.45,76.46,122663.0,73.1389,73.1389,73.1293,73.1389,122663.0
2024-03-04 14:30:00,76.45,76.47,76.45,76.47,60056.0,73.1293,73.1484,73.1293,73.1484,60056.0
2024-03-04 15:00:00,76.47,76.47,76.45,76.46,176317.0,73.1484,73.1484,73.1293,73.1389,176317.0
2024-03-04 15:30:00,76.46,76.47,76.45,76.46,146080.0,73.1389,73.1484,73.1293,73.1389,146080.0
2024-03-05 09:30:00,76.55,76.6,76.51,76.52,176976.0,73.2249,73.2728,73.1867,73.1963,176976.0
2024-03-05 10:00:00,76.53,76.64,76.53,76.59,106757.0,73.2058,73.311,73.2058,73.2632,106757.0
2024-03-05 10:30:00,76.59,76.6,76.56,76.57,87634.0,73.2632,73.2728,73.2345,73.2441,87634.0
2024-03-05 11:00:00,76.57,76.58,76.56,76.58,57740.0,73.2441,73.2536,73.2345,73.2536,57740.0
2024-03-05 11:30:00,76.58,76.58,76.55,76.56,54646.0,73.2536,73.2536,73.2249,73.2345,54646.0
2024-03-05 12:00:00,76.56,76.57,76.55,76.57,123289.0,73.2345,73.2441,73.2249,73.2441,123289.0
2024-03-05 12:30:00,76.56,76.57,76.55,76.56,97583.0,73.2345,73.2441,73.2249,73.2345,97583.0
2024-03-05 13:00:00,76.56,76.57,76.55,76.56,74248.0,73.2345,73.2441,73.2249,73.2345,74248.0
2024-03-05 13:30:00,76.56,76.57,76.55,76.57,119179.0,73.2345,73.2441,73.2249,73.2441,119179.0
2024-03-05 14:00:00,76.56,76.58,76.56,76.58,170034.0,73.2345,73.2536,73.2345,73.2536,170034.0
2024-03-05 14:30:00,76.58,76.58,76.57,76.57,155486.0,73.2536,73.2536,73.2441,73.2441,155486.0
2024-03-05 15:00:00,76.57,76.58,76.57,76.58,126146.0,73.2441,73.2536,73.2441,73.2536,126146.0
2024-03-05 15:30:00,76.58,76.59,76.57,76.57,158974.0,73.2536,73.2632,73.2441,73.2441,158974.0
2024-03-06 09:30:00,76.7,76.7,76.64,76.66,161054.0,73.3684,73.3684,73.311,73.3302,161054.0
2024-03-06 10:00:00,76.66,76.67,76.64,76.65,91263.0,73.3302,73.3397,73.311,73.3206,91263.0
2024-03-06 10:30:00,76.64,76.65,76.62,76.65,62606.0,73.311,73.3206,73.2919,73.3206,62606.0
2024-03-06 11:00:00,76.65,76.65,76.62,76.62,60541.0,73.3206,73.3206,73.2919,73.2919,60541.0
2024-03-06 11:30:00,76.63,76.7,76.62,76.69,82793.0,73.3015,73.3684,73.2919,73.3589,82793.0
2024-03-06 12:00:00,76.68,76.69,76.65,76.66,87481.0,73.3493,73.3589,73.3206,73.3302,87481.0
2024-03-06 12:30:00,76.66,76.67,76.64,76.66,74326.0,73.3302,73.3397,73.311,73.3302,74326.0
2024-03-06 13:00:00,76.66,76.67,76.65,76.66,88999.0,73.3302,73.3397,73.3206,73.3302,88999.0
2024-03-06 13:30:00,76.66,76.67,76.64,76.66,78721.0,73.3302,73.3397,73.311,73.3302,78721.0
2024-03-06 14:00:00,76.66,76.66,76.61,76.61,224633.0,73.3302,73.3302,73.2823,73.2823,224633.0
2024-03-06 14:30:00,76.62,76.63,76.61,76.61,54454.0,73.2919,73.3015,73.2823,73.2823,54454.0
2024-03-06 15:00:00,76.6,76.61,76.59,76.61,56604.0,73.2728,73.2823,73.2632,73.2823,56604.0
2024-03-06 15:30:00,76.6,76.61,76.59,76.61,138558.0,73.2728,73.2823,73.2632,73.2823,138558.0
2024-03-07 09:30:00,76.66,76.71,76.65,76.67,110950.0,73.3302,73.378,73.3206,73.3397,110950.0
2024-03-07 10:00:00,76.67,76.68,76.66,76.67,216265.0,73.3397,73.3493,73.3302,73.3397,216265.0
2024-03-07 10:30:00,76.68,76.68,76.66,76.67,136459.0,73.3493,73.3493,73.3302,73.3397,136459.0
2024-03-07 11:00:00,76.67,76.72,76.66,76.7,74074.0,73.3397,73.3876,73.3302,73.3684,74074.0
2024-03-07 11:30:00,76.7,76.71,76.68,76.69,126302.0,73.3684,73.378,73.3493,73.3589,126302.0
2024-03-07 12:00:00,76.68,76.69,76.67,76.68,100234.0,73.3493,73.3589,73.3397,73.3493,100234.0
2024-03-07 12:30:00,76.68,76.69,76.67,76.68,95684.0,73.3493,73.3589,73.3397,73.3493,95684.0
2024-03-07 13:00:00,76.69,76.7,76.68,76.7,52295.0,73.3589,73.3684,73.3493,73.3684,52295.0
2024-03-07 13:30:00,76.7,76.7,76.69,76.7,104954.0,73.3684,73.3684,73.3589,73.3684,104954.0
2024-03-07 14:00:00,76.69,76.7,76.68,76.69,415215.0,73.3589,73.3684,73.3493,73.3589,415215.0
2024-03-07 14:30:00,76.69,76.72,76.68,76.72,219385.0,73.3589,73.3876,73.3493,73.3876,219385.0
2024-03-07 15:00:00,76.72,76.72,76.71,76.72,139862.0,73.3876,73.3876,73.378,73.3876,139862.0
2024-03-07 15:30:00,76.72,76.72,76.71,76.72,285468.0,73.3876,73.3876,73.378,73.3876,285468.0
2024-03-08 09:30:00,76.79,76.85,76.79,76.84,208182.0,73.4545,73.5119,73.4545,73.5024,208182.0
2024-03-08 10:00:00,76.84,76.86,76.82,76.83,60770.0,73.5024,73.5215,73.4832,73.4928,60770.0
2024-03-08 10:30:00,76.83,76.84,76.81,76.81,132349.0,73.4928,73.5024,73.4737,73.4737,132349.0
2024-03-08 11:00:00,76.81,76.82,76.78,76.79,116978.0,73.4737,73.4832,73.445,73.4545,116978.0
2024-03-08 11:30:00,76.78,76.8,76.77,76.77,145849.0,73.445,73.4641,73.4354,73.4354,145849.0
2024-03-08 12:00:00,76.78,76.8,76.77,76.78,228332.0,73.445,73.4641,73.4354,73.445,228332.0
2024-03-08 12:30:00,76.78,76.79,76.76,76.78,62429.0,73.445,73.4545,73.4258,73.445,62429.0
2024-03-08 13:00:00,76.78,76.79,76.77,76.78,66930.0,73.445,73.4545,73.4354,73.445,66930.0
2024-03-08 13:30:00,76.79,76.8,76.79,76.79,90398.0,73.4545,73.4641,73.4545,73.4545,90398.0
2024-03-08 14:00:00,76.8,76.8,76.76,76.78,153331.0,73.4641,73.4641,73.4258,73.445,153331.0
2024-03-08 14:30:00,76.78,76.79,76.77,76.78,161699.0,73.445,73.4545,73.4354,73.445,161699.0
2024-03-08 15:00:00,76.78,76.79,76.77,76.77,106118.0,73.445,73.4545,73.4354,73.4354,106118.0
2024-03-08 15:30:00,76.78,76.79,76.77,76.78,204132.0,73.445,73.4545,73.4354,73.445,204132.0
2024-03-11 09:30:00,76.76,76.77,76.68,76.77,108453.0,73.4258,73.4354,73.3493,73.4354,108453.0
2024-03-11 10:00:00,76.77,76.77,76.76,76.77,86664.0,73.4354,73.4354,73.4258,73.4354,86664.0
2024-03-11 10:30:00,76.76,76.77,76.74,76.75,77796.0,73.4258,73.4354,73.4067,73.4163,77796.0
2024-03-11 11:00:00,76.74,76.75,76.73,76.75,83532.0,73.4067,73.4163,73.3971,73.4163,83532.0
2024-03-11 11:30:00,76.74,76.75,76.74,76.75,303268.0,73.4067,73.4163,73.4067,73.4163,303268.0
2024-03-11 12:00:00,76.75,76.75,76.74,76.74,67471.0,73.4163,73.4163,73.4067,73.4067,67471.0
2024-03-11 12:30:00,76.75,76.75,76.74,76.75,65168.0,73.4163,73.4163,73.4067,73.4163,65168.0
2024-03-11 13:00:00,76.74,76.77,76.74,76.75,117419.0,73.4067,73.4354,73.4067,73.4163,117419.0
2024-03-11 13:30:00,76.75,76.76,76.73,76.73,129313.0,73.4163,73.4258,73.3971,73.3971,129313.0
2024-03-11 14:00:00,76.73,76.74,76.71,76.72,73881.0,73.3971,73.4067,73.378,73.3876,73881.0
2024-03-11 14:30:00,76.72,76.74,76.71,76.73,208435.0,73.3876,73.4067,73.378,73.3971,208435.0
2024-03-11 15:00:00,76.74,76.74,76.73,76.74,94201.0,73.4067,73.4067,73.3971,73.4067,94201.0
2024-03-11 15:30:00,76.73,76.74,76.72,76.72,153910.0,73.3971,73.4067,73.3876,73.3876,153910.0
2024-03-12 09:30:00,76.66,76.69,76.63,76.66,109028.0,73.3302,73.3589,73.3015,73.3302,109028.0
2024-03-12 10:00:00,76.66,76.67,76.64,76.66,110283.0,73.3302,73.3397,73.311,73.3302,110283.0
2024-03-12 10:30:00,76.66,76.66,76.63,76.64,55394.0,73.3302,73.3302,73.3015,73.311,55394.0
2024-03-12 11:00:00,76.63,76.64,76.62,76.63,42611.0,73.3015,73.311,73.2919,73.3015,42611.0
2024-03-12 11:30:00,76.62,76.63,76.62,76.63,42538.0,73.2919,73.3015,73.2919,73.3015,42538.0
2024-03-12 12:00:00,76.63,76.63,76.61,76.62,75861.0,73.3015,73.3015,73.2823,73.2919,75861.0
2024-03-12 12:30:00,76.61,76.62,76.61,76.62,62233.0,73.2823,73.2919,73.2823,73.2919,62233.0
2024-03-12 13:00:00,76.61,76.62,76.59,76.62,95636.0,73.2823,73.2919,73.2632,73.2919,95636.0
2024-03-12 13:30:00,76.62,76.62,76.61,76.62,73786.0,73.2919,73.2919,73.2823,73.2919,73786.0
2024-03-12 14:00:00,76.61,76.64,76.61,76.64,140590.0,73.2823,73.311,73.2823,73.311,140590.0
2024-03-12 14:30:00,76.64,76.64,76.62,76.62,67014.0,73.311,73.311,73.2919,73.2919,67014.0
2024-03-12 15:00:00,76.63,76.63,76.61,76.62,89167.0,73.3015,73.3015,73.2823,73.2919,89167.0
2024-03-12 15:30:00,76.61,76.62,76.61,76.62,90962.0,73.2823,73.2919,73.2823,73.2919,90962.0
2024-03-13 09:30:00,76.55,76.6,76.55,76.59,66369.0,73.2249,73.2728,73.2249,73.2632,66369.0
2024-03-13 10:00:00,76.59,76.6,76.58,76.6,97926.0,73.2632,73.2728,73.2536,73.2728,97926.0
2024-03-13 10:30:00,76.59,76.61,76.58,76.61,106972.0,73.2632,73.2823,73.2536,73.2823,106972.0
2024-03-13 11:00:00,76.6,76.61,76.6,76.61,51361.0,73.2728,73.2823,73.2728,73.2823,51361.0
2024-03-13 11:30:00,76.6,76.61,76.59,76.6,47948.0,73.2728,73.2823,73.2632,73.2728,47948.0
2024-03-13 12:00:00,76.6,76.6,76.58,76.59,67692.0,73.2728,73.2728,73.2536,73.2632,67692.0
2024-03-13 12:30:00,76.6,76.6,76.58,76.59,70907.0,73.2728,73.2728,73.2536,73.2632,70907.0
2024-03-13 13:00:00,76.59,76.65,76.58,76.61,150039.0,73.2632,73.3206,73.2536,73.2823,150039.0
2024-03-13 13:30:00,76.61,76.61,76.59,76.59,93195.0,73.2823,73.2823,73.2632,73.2632,93195.0
2024-03-13 14:00:00,76.6,76.6,76.58,76.59,142248.0,73.2728,73.2728,73.2536,73.2632,142248.0
2024-03-13 14:30:00,76.58,76.59,76.57,76.58,73934.0,73.2536,73.2632,73.2441,73.2536,73934.0
2024-03-13 15:00:00,76.58,76.58,76.56,76.56,154031.0,73.2536,73.2536,73.2345,73.2345,154031.0
2024-03-13 15:30:00,76.56,76.57,76.56,76.56,153009.0,73.2345,73.2441,73.2345,73.2345,153009.0
2024-03-14 09:30:00,76.51,76.51,76.45,76.47,136498.0,73.1867,73.1867,73.1293,73.1484,136498.0
2024-03-14 10:00:00,76.46,76.47,76.44,76.45,91452.0,73.1389,73.1484,73.1197,73.1293,91452.0
2024-03-14 10:30:00,76.45,76.46,76.42,76.43,108128.0,73.1293,73.1389,73.1006,73.1102,108128.0
2024-03-14 11:00:00,76.43,76.45,76.42,76.43,168066.0,73.1102,73.1293,73.1006,73.1102,168066.0
2024-03-14 11:30:00,76.42,76.43,76.41,76.42,157588.0,73.1006,73.1102,73.091,73.1006,157588.0
2024-03-14 12:00:00,76.42,76.45,76.41,76.44,80326.0,73.1006,73.1293,73.091,73.1197,80326.0
2024-03-14 12:30:00,76.44,76.45,76.42,76.43,38996.0,73.1197,73.1293,73.1006,73.1102,38996.0
2024-03-14 13:00:00,76.44,76.44,76.42,76.43,115597.0,73.1197,73.1197,73.1006,73.1102,115597.0
2024-03-14 13:30:00,76.44,76.44,76.42,76.42,124388.0,73.1197,73.1197,73.1006,73.1006,124388.0
2024-03-14 14:00:00,76.42,76.43,76.42,76.42,135688.0,73.1006,73.1102,73.1006,73.1006,135688.0
2024-03-14 14:30:00,76.43,76.44,76.42,76.44,156323.0,73.1102,73.1197,73.1006,73.1197,156323.0
2024-03-14 15:00:00,76.43,76.44,76.42,76.43,77211.0,73.1102,73.1197,73.1006,73.1102,77211.0
2024-03-14 15:30:00,76.43,76.43,76.42,76.42,118423.0,73.1102,73.1102,73.1006,73.1006,118423.0
2024-03-15 09:30:00,76.41,76.41,76.35,76.35,46198.0,73.091,73.091,73.0336,73.0336,46198.0
2024-03-15 10:00:00,76.36,76.38,76.35,76.36,94570.0,73.0432,73.0623,73.0336,73.0432,94570.0
2024-03-15 10:30:00,76.37,76.38,76.36,76.37,55320.0,73.0528,73.0623,73.0432,73.0528,55320.0
2024-03-15 11:00:00,76.38,76.38,76.37,76.38,22195.0,73.0623,73.0623,73.0528,73.0623,22195.0
2024-03-15 11:30:00,76.37,76.39,76.37,76.38,33869.0,73.0528,73.0719,73.0528,73.0623,33869.0
2024-03-15 12:00:00,76.38,76.39,76.37,76.38,48300.0,73.0623,73.0719,73.0528,73.0623,48300.0
2024-03-15 12:30:00,76.39,76.39,76.37,76.37,51499.0,73.0719,73.0719,73.0528,73.0528,51499.0
2024-03-15 13:00:00,76.38,76.38,76.36,76.37,161314.0,73.0623,73.0623,73.0432,73.0528,161314.0
2024-03-15 13:30:00,76.37,76.38,76.37,76.38,61535.0,73.0528,73.0623,73.0528,73.0623,61535.0
2024-03-15 14:00:00,76.37,76.38,76.37,76.38,72733.0,73.0528,73.0623,73.0528,73.0623,72733.0
2024-03-15 14:30:00,76.38,76.39,76.37,76.39,95664.0,73.0623,73.0719,73.0528,73.0719,95664.0
2024-03-15 15:00:00,76.39,76.39,76.37,76.37,141424.0,73.0719,73.0719,73.0528,73.0528,141424.0
2024-03-15 15:30:00,76.37,76.38,76.35,76.36,210865.0,73.0528,73.0623,73.0336,73.0432,210865.0
2024-03-18 09:30:00,76.38,76.4,76.36,76.37,120087.0,73.0623,73.0815,73.0432,73.0528,120087.0
2024-03-18 10:00:00,76.37,76.38,76.36,76.38,82368.0,73.0528,73.0623,73.0432,73.0623,82368.0
2024-03-18 10:30:00,76.37,76.38,76.35,76.35,45016.0,73.0528,73.0623,73.0336,73.0336,45016.0
2024-03-18 11:00:00,76.36,76.36,76.35,76.36,27476.0,73.0432,73.0432,73.0336,73.0432,27476.0
2024-03-18 11:30:00,76.36,76.36,76.34,76.35,35596.0,73.0432,73.0432,73.0241,73.0336,35596.0
2024-03-18 12:00:00,76.34,76.35,76.33,76.33,60346.0,73.0241,73.0336,73.0145,73.0145,60346.0
2024-03-18 12:30:00,76.33,76.35,76.33,76.34,256183.0,73.0145,73.0336,73.0145,73.0241,256183.0
2024-03-18 13:00:00,76.34,76.35,76.33,76.33,55098.0,73.0241,73.0336,73.0145,73.0145,55098.0
2024-03-18 13:30:00,76.34,76.34,76.33,76.34,43707.0,73.0241,73.0241,73.0145,73.0241,43707.0
2024-03-18 14:00:00,76.34,76.34,76.33,76.34,245129.0,73.0241,73.0241,73.0145,73.0241,245129.0
2024-03-18 14:30:00,76.34,76.35,76.33,76.35,66777.0,73.0241,73.0336,73.0145,73.0336,66777.0
2024-03-18 15:00:00,76.35,76.36,76.34,76.35,107237.0,73.0336,73.0432,73.0241,73.0336,107237.0
2024-03-18 15:30:00,76.35,76.36,76.34,76.35,140107.0,73.0336,73.0432,73.0241,73.0336,140107.0
2024-03-19 09:30:00,76.38,76.44,76.38,76.43,68735.0,73.0623,73.1197,73.0623,73.1102,68735.0
2024-03-19 10:00:00,76.44,76.45,76.43,76.44,53248.0,73.1197,73.1293,73.1102,73.1197,53248.0
2024-03-19 10:30:00,76.45,76.46,76.44,76.45,50931.0,73.1293,73.1389,73.1197,73.1293,50931.0
2024-03-19 11:00:00,76.45,76.46,76.44,76.45,42396.0,73.1293,73.1389,73.1197,73.1293,42396.0
2024-03-19 11:30:00,76.45,76.45,76.43,76.45,47076.0,73.1293,73.1293,73.1102,73.1293,47076.0
2024-03-19 12:00:00,76.45,76.45,76.43,76.43,75601.0,73.1293,73.1293,73.1102,73.1102,75601.0
2024-03-19 12:30:00,76.44,76.45,76.43,76.45,37827.0,73.1197,73.1293,73.1102,73.1293,37827.0
2024-03-19 13:00:00,76.44,76.48,76.44,76.45,85141.0,73.1197,73.158,73.1197,73.1293,85141.0
2024-03-19 13:30:00,76.45,76.45,76.43,76.44,123801.0,73.1293,73.1293,73.1102,73.1197,123801.0
2024-03-19 14:00:00,76.45,76.46,76.44,76.45,114749.0,73.1293,73.1389,73.1197,73.1293,114749.0
2024-03-19 14:30:00,76.45,76.46,76.45,76.45,73224.0,73.1293,73.1389,73.1293,73.1293,73224.0
2024-03-19 15:00:00,76.45,76.47,76.45,76.46,208703.0,73.1293,73.1484,73.1293,73.1389,208703.0
2024-03-19 15:30:00,76.46,76.47,76.45,76.46,762867.0,73.1389,73.1484,73.1293,73.1389,762867.0
2024-03-20 09:30:00,76.45,76.49,76.45,76.46,99350.0,73.1293,73.1676,73.1293,73.1389,99350.0
2024-03-20 10:00:00,76.46,76.47,76.46,76.47,127921.0,73.1389,73.1484,73.1389,73.1484,127921.0
2024-03-20 10:30:00,76.47,76.48,76.46,76.47,56774.0,73.1484,73.158,73.1389,73.1484,56774.0
2024-03-20 11:00:00,76.48,76.49,76.47,76.48,54600.0,73.158,73.1676,73.1484,73.158,54600.0
2024-03-20 11:30:00,76.48,76.49,76.47,76.48,140528.0,73.158,73.1676,73.1484,73.158,140528.0
2024-03-20 12:00:00,76.49,76.49,76.48,76.49,76539.0,73.1676,73.1676,73.158,73.1676,76539.0
2024-03-20 12:30:00,76.48,76.49,76.48,76.49,91198.0,73.158,73.1676,73.158,73.1676,91198.0
2024-03-20 13:00:00,76.49,76.5,76.48,76.49,73814.0,73.1676,73.1771,73.158,73.1676,73814.0
2024-03-20 13:30:00,76.5,76.5,76.49,76.49,84128.0,73.1771,73.1771,73.1676,73.1676,84128.0
2024-03-20 14:00:00,76.5,76.63,76.5,76.53,209258.0,73.1771,73.3015,73.1771,73.2058,209258.0
2024-03-20 14:30:00,76.53,76.62,76.48,76.61,315122.0,73.2058,73.2919,73.158,73.2823,315122.0
2024-03-20 15:00:00,76.61,76.61,76.57,76.6,278216.0,73.2823,73.2823,73.2441,73.2728,278216.0
2024-03-20 15:30:00,76.6,76.61,76.58,76.59,268724.0,73.2728,73.2823,73.2536,73.2632,268724.0
2024-03-21 09:30:00,76.58,76.65,76.58,76.62,102629.0,73.2536,73.3206,73.2536,73.2919,102629.0
2024-03-21 10:00:00,76.61,76.62,76.59,76.61,41932.0,73.2823,73.2919,73.2632,73.2823,41932.0
2024-03-21 10:30:00,76.61,76.63,76.58,76.6,134447.0,73.2823,73.3015,73.2536,73.2728,134447.0
2024-03-21 11:00:00,76.59,76.61,76.59,76.61,48373.0,73.2632,73.2823,73.2632,73.2823,48373.0
2024-03-21 11:30:00,76.61,76.62,76.6,76.62,64374.0,73.2823,73.2919,73.2728,73.2919,64374.0
2024-03-21 12:00:00,76.62,76.63,76.61,76.63,56797.0,73.2919,73.3015,73.2823,73.3015,56797.0
2024-03-21 12:30:00,76.62,76.63,76.61,76.62,68695.0,73.2919,73.3015,73.2823,73.2919,68695.0
2024-03-21 13:00:00,76.62,76.62,76.6,76.61,126899.0,73.2919,73.2919,73.2728,73.2823,126899.0
2024-03-21 13:30:00,76.6,76.62,76.6,76.62,141064.0,73.2728,73.2919,73.2728,73.2919,141064.0
2024-03-21 14:00:00,76.61,76.62,76.61,76.61,71050.0,73.2823,73.2919,73.2823,73.2823,71050.0
2024-03-21 14:30:00,76.61,76.62,76.61,76.62,50784.0,73.2823,73.2919,73.2823,73.2919,50784.0
2024-03-21 15:00:00,76.62,76.62,76.6,76.6,135778.0,73.2919,73.2919,73.2728,73.2728,135778.0
2024-03-21 15:30:00,76.61,76.61,76.59,76.59,152344.0,73.2823,73.2823,73.2632,73.2632,152344.0
2024-03-22 09:30:00,76.7,76.72,76.61,76.72,69895.0,73.3684,73.3876,73.2823,73.3876,69895.0
2024-03-22 10:00:00,76.71,76.72,76.7,76.71,53649.0,73.378,73.3876,73.3684,73.378,53649.0
2024-03-22 10:30:00,76.71,76.72,76.71,76.71,46204.0,73.378,73.3876,73.378,73.378,46204.0
2024-03-22 11:00:00,76.71,76.73,76.7,76.73,51525.0,73.378,73.3971,73.3684,73.3971,51525.0
2024-03-22 11:30:00,76.73,76.73,76.71,76.72,50494.0,73.3971,73.3971,73.378,73.3876,50494.0
2024-03-22 12:00:00,76.71,76.73,76.71,76.72,176551.0,73.378,73.3971,73.378,73.3876,176551.0
2024-03-22 12:30:00,76.73,76.73,76.71,76.71,109244.0,73.3971,73.3971,73.378,73.378,109244.0
2024-03-22 13:00:00,76.72,76.72,76.71,76.72,44630.0,73.3876,73.3876,73.378,73.3876,44630.0
2024-03-22 13:30:00,76.72,76.72,76.71,76.72,116143.0,73.3876,73.3876,73.378,73.3876,116143.0
2024-03-22 14:00:00,76.72,76.72,76.71,76.72,132544.0,73.3876,73.3876,73.378,73.3876,132544.0
2024-03-22 14:30:00,76.71,76.72,76.71,76.72,77707.0,73.378,73.3876,73.378,73.3876,77707.0
2024-03-22 15:00:00,76.72,76.72,76.7,76.7,126068.0,73.3876,73.3876,73.3684,73.3684,126068.0
2024-03-22 15:30:00,76.7,76.72,76.7,76.71,279240.0,73.3684,73.3876,73.3684,73.378,279240.0
2024-03-25 09:30:00,76.67,76.77,76.67,76.69,118889.0,73.3397,73.4354,73.3397,73.3589,118889.0
2024-03-25 10:00:00,76.68,76.68,76.66,76.67,71218.0,73.3493,73.3493,73.3302,73.3397,71218.0
2024-03-25 10:30:00,76.67,76.67,76.65,76.66,1295171.0,73.3397,73.3397,73.3206,73.3302,1295171.0
2024-03-25 11:00:00,76.66,76.66,76.64,76.65,81938.0,73.3302,73.3302,73.311,73.3206,81938.0
2024-03-25 11:30:00,76.65,76.65,76.63,76.63,57065.0,73.3206,73.3206,73.3015,73.3015,57065.0
2024-03-25 12:00:00,76.64,76.64,76.63,76.64,60705.0,73.311,73.311,73.3015,73.311,60705.0
2024-03-25 12:30:00,76.63,76.64,76.63,76.64,51106.0,73.3015,73.311,73.3015,73.311,51106.0
2024-03-25 13:00:00,76.63,76.66,76.63,76.66,83298.0,73.3015,73.3302,73.3015,73.3302,83298.0
2024-03-25 13:30:00,76.65,76.66,76.64,76.64,128596.0,73.3206,73.3302,73.311,73.311,128596.0
2024-03-25 14:00:00,76.64,76.65,76.63,76.64,140456.0,73.311,73.3206,73.3015,73.311,140456.0
2024-03-25 14:30:00,76.64,76.65,76.63,76.65,103112.0,73.311,73.3206,73.3015,73.3206,103112.0
2024-03-25 15:00:00,76.65,76.65,76.64,76.65,127932.0,73.3206,73.3206,73.311,73.3206,127932.0
2024-03-25 15:30:00,76.65,76.66,76.64,76.65,2331723.0,73.3206,73.3302,73.311,73.3206,2331723.0
2024-03-26 09:30:00,76.61,76.63,76.6,76.61,91226.0,73.2823,73.3015,73.2728,73.2823,91226.0
2024-03-26 10:00:00,76.61,76.63,76.61,76.62,95471.0,73.2823,73.3015,73.2823,73.2919,95471.0
2024-03-26 10:30:00,76.62,76.62,76.61,76.62,44744.0,73.2919,73.2919,73.2823,73.2919,44744.0
2024-03-26 11:00:00,76.62,76.63,76.61,76.63,65024.0,73.2919,73.3015,73.2823,73.3015,65024.0
2024-03-26 11:30:00,76.63,76.63,76.62,76.63,55373.0,73.3015,73.3015,73.2919,73.3015,55373.0
2024-03-26 12:00:00,76.62,76.63,76.62,76.63,55191.0,73.2919,73.3015,73.2919,73.3015,55191.0
2024-03-26 12:30:00,76.62,76.64,76.62,76.64,915346.0,73.2919,73.311,73.2919,73.311,915346.0
2024-03-26 13:00:00,76.64,76.68,76.63,76.66,263254.0,73.311,73.3493,73.3015,73.3302,263254.0
2024-03-26 13:30:00,76.65,76.66,76.65,76.65,77587.0,73.3206,73.3302,73.3206,73.3206,77587.0
2024-03-26 14:00:00,76.66,76.66,76.65,76.66,75917.0,73.3302,73.3302,73.3206,73.3302,75917.0
2024-03-26 14:30:00,76.66,76.66,76.65,76.66,90108.0,73.3302,73.3302,73.3206,73.3302,90108.0
2024-03-26 15:00:00,76.67,76.67,76.66,76.67,112399.0,73.3397,73.3397,73.3302,73.3397,112399.0
2024-03-26 15:30:00,76.66,76.68,76.66,76.67,126234.0,73.3302,73.3493,73.3302,73.3397,126234.0
2024-03-27 09:30:00,76.65,76.77,76.65,76.72,192648.0,73.3206,73.4354,73.3206,73.3876,192648.0
2024-03-27 10:00:00,76.72,76.74,76.72,76.73,58692.0,73.3876,73.4067,73.3876,73.3971,58692.0
2024-03-27 10:30:00,76.73,76.76,76.73,76.76,50262.0,73.3971,73.4258,73.3971,73.4258,50262.0
2024-03-27 11:00:00,76.76,76.78,76.75,76.76,56375.0,73.4258,73.445,73.4163,73.4258,56375.0
2024-03-27 11:30:00,76.77,76.78,76.76,76.77,51839.0,73.4354,73.445,73.4258,73.4354,51839.0
2024-03-27 12:00:00,76.78,76.78,76.77,76.77,29157.0,73.445,73.445,73.4354,73.4354,29157.0
2024-03-27 12:30:00,76.78,76.78,76.77,76.78,105348.0,73.445,73.445,73.4354,73.445,105348.0
2024-03-27 13:00:00,76.78,76.8,76.77,76.78,66481.0,73.445,73.4641,73.4354,73.445,66481.0
2024-03-27 13:30:00,76.79,76.79,76.77,76.78,76999.0,73.4545,73.4545,73.4354,73.445,76999.0
2024-03-27 14:00:00,76.78,76.78,76.76,76.77,114218.0,73.445,73.445,73.4258,73.4354,114218.0
2024-03-27 14:30:00,76.76,76.77,76.76,76.77,50375.0,73.4258,73.4354,73.4258,73.4354,50375.0
2024-03-27 15:00:00,76.77,76.78,76.76,76.78,350810.0,73.4354,73.445,73.4258,73.445,350810.0
2024-03-27 15:30:00,76.78,76.8,76.77,76.79,372973.0,73.445,73.4641,73.4354,73.4545,372973.0
2024-03-28 09:30:00,76.72,76.75,76.69,76.74,161816.0,73.3876,73.4163,73.3589,73.4067,161816.0
2024-03-28 10:00:00,76.74,76.75,76.73,76.74,45373.0,73.4067,73.4163,73.3971,73.4067,45373.0
2024-03-28 10:30:00,76.73,76.74,76.73,76.73,84378.0,73.3971,73.4067,73.3971,73.3971,84378.0
2024-03-28 11:00:00,76.73,76.74,76.73,76.73,60805.0,73.3971,73.4067,73.3971,73.3971,60805.0
2024-03-28 11:30:00,76.73,76.74,76.73,76.74,47466.0,73.3971,73.4067,73.3971,73.4067,47466.0
2024-03-28 12:00:00,76.73,76.74,76.73,76.73,68614.0,73.3971,73.4067,73.3971,73.3971,68614.0
2024-03-28 12:30:00,76.74,76.74,76.71,76.71,128490.0,73.4067,73.4067,73.378,73.378,128490.0
2024-03-28 13:00:00,76.72,76.72,76.69,76.7,76303.0,73.3876,73.3876,73.3589,73.3684,76303.0
2024-03-28 13:30:00,76.69,76.7,76.68,76.7,108052.0,73.3589,73.3684,73.3493,73.3684,108052.0
2024-03-28 14:00:00,76.69,76.7,76.69,76.7,66228.0,73.3589,73.3684,73.3589,73.3684,66228.0
2024-03-28 14:30:00,76.7,76.7,76.69,76.7,81460.0,73.3684,73.3684,73.3589,73.3684,81460.0
2024-03-28 15:00:00,76.7,76.7,76.69,76.69,103804.0,73.3684,73.3684,73.3589,73.3589,103804.0
2024-03-28 15:30:00,76.7,76.7,76.68,76.68,187235.0,73.3684,73.3684,73.3493,73.3493,187235.0
2024-04-01 09:30:00,76.44,76.69,76.39,76.39,180532.0,73.3155,73.5552,73.2675,73.2675,180532.0
2024-04-01 10:00:00,76.38,76.39,76.32,76.33,226309.0,73.2579,73.2675,73.2004,73.21,226309.0
2024-04-01 10:30:00,76.34,76.34,76.31,76.31,101626.0,73.2195,73.2195,73.1908,73.1908,101626.0
2024-04-01 11:00:00,76.31,76.32,76.29,76.29,35529.0,73.1908,73.2004,73.1716,73.1716,35529.0
2024-04-01 11:30:00,76.3,76.3,76.27,76.27,50374.0,73.1812,73.1812,73.1524,73.1524,50374.0
2024-04-01 12:00:00,76.28,76.29,76.27,76.29,74214.0,73.162,73.1716,73.1524,73.1716,74214.0
2024-04-01 12:30:00,76.29,76.3,76.28,76.3,62970.0,73.1716,73.1812,73.162,73.1812,62970.0
2024-04-01 13:00:00,76.29,76.3,76.29,76.3,47865.0,73.1716,73.1812,73.1716,73.1812,47865.0
2024-04-01 13:30:00,76.3,76.31,76.29,76.31,107309.0,73.1812,73.1908,73.1716,73.1908,107309.0
2024-04-01 14:00:00,76.31,76.31,76.3,76.3,116103.0,73.1908,73.1908,73.1812,73.1812,116103.0
2024-04-01 14:30:00,76.31,76.31,76.3,76.31,233913.0,73.1908,73.1908,73.1812,73.1908,233913.0
2024-04-01 15:00:00,76.3,76.31,76.3,76.3,121465.0,73.1812,73.1908,73.1812,73.1812,121465.0
2024-04-01 15:30:00,76.3,76.31,76.29,76.3,121873.0,73.1812,73.1908,73.1716,73.1812,121873.0
2024-04-02 09:30:00,76.27,76.31,76.26,76.28,198926.0,73.1524,73.1908,73.1428,73.162,198926.0
2024-04-02 10:00:00,76.27,76.32,76.25,76.31,117273.0,73.1524,73.2004,73.1332,73.1908,117273.0
2024-04-02 10:30:00,76.31,76.32,76.3,76.32,61296.0,73.1908,73.2004,73.1812,73.2004,61296.0
2024-04-02 11:00:00,76.31,76.33,76.31,76.31,90137.0,73.1908,73.21,73.1908,73.1908,90137.0
2024-04-02 11:30:00,76.32,76.34,76.31,76.34,63750.0,73.2004,73.2195,73.1908,73.2195,63750.0
2024-04-02 12:00:00,76.34,76.34,76.32,76.32,53357.0,73.2195,73.2195,73.2004,73.2004,53357.0
2024-04-02 12:30:00,76.32,76.34,76.32,76.32,70267.0,73.2004,73.2195,73.2004,73.2004,70267.0
2024-04-02 13:00:00,76.33,76.34,76.31,76.32,191930.0,73.21,73.2195,73.1908,73.2004,191930.0
2024-04-02 13:30:00,76.32,76.35,76.31,76.34,759964.0,73.2004,73.2291,73.1908,73.2195,759964.0
2024-04-02 14:00:00,76.33,76.34,76.32,76.33,143201.0,73.21,73.2195,73.2004,73.21,143201.0
2024-04-02 14:30:00,76.33,76.33,76.32,76.33,55576.0,73.21,73.21,73.2004,73.21,55576.0
2024-04-02 15:00:00,76.33,76.33,76.32,76.33,100836.0,73.21,73.21,73.2004,73.21,100836.0
2024-04-02 15:30:00,76.33,76.34,76.32,76.34,177421.0,73.21,73.2195,73.2004,73.2195,177421.0
2024-04-03 09:30:00,76.29,76.29,76.24,76.25,127903.0,73.1716,73.1716,73.1236,73.1332,127903.0
2024-04-03 10:00:00,76.26,76.34,76.26,76.29,110969.0,73.1428,73.2195,73.1428,73.1716,110969.0
2024-04-03 10:30:00,76.3,76.31,76.29,76.31,125655.0,73.1812,73.1908,73.1716,73.1908,125655.0
2024-04-03 11:00:00,76.3,76.32,76.3,76.32,79039.0,73.1812,73.2004,73.1812,73.2004,79039.0
2024-04-03 11:30:00,76.32,76.34,76.31,76.34,88789.0,73.2004,73.2195,73.1908,73.2195,88789.0
2024-04-03 12:00:00,76.34,76.37,76.32,76.36,50025.0,73.2195,73.2483,73.2004,73.2387,50025.0
2024-04-03 12:30:00,76.37,76.39,76.36,76.37,121617.0,73.2483,73.2675,73.2387,73.2483,121617.0
2024-04-03 13:00:00,76.37,76.37,76.35,76.36,61716.0,73.2483,73.2483,73.2291,73.2387,61716.0
2024-04-03 13:30:00,76.37,76.37,76.36,76.37,117531.0,73.2483,73.2483,73.2387,73.2483,117531.0
2024-04-03 14:00:00,76.37,76.37,76.36,76.36,73768.0,73.2483,73.2483,73.2387,73.2387,73768.0
2024-04-03 14:30:00,76.37,76.38,76.36,76.38,122546.0,73.2483,73.2579,73.2387,73.2579,122546.0
2024-04-03 15:00:00,76.37,76.38,76.37,76.38,181636.0,73.2483,73.2579,73.2483,73.2579,181636.0
2024-04-03 15:30:00,76.38,76.39,76.37,76.39,174663.0,73.2579,73.2675,73.2483,73.2675,174663.0
2024-04-04 09:30:00,76.53,76.53,76.41,76.42,155594.0,73.4018,73.4018,73.2867,73.2963,155594.0
2024-04-04 10:00:00,76.42,76.43,76.41,76.42,84407.0,73.2963,73.3059,73.2867,73.2963,84407.0
2024-04-04 10:30:00,76.42,76.42,76.39,76.41,60714.0,73.2963,73.2963,73.2675,73.2867,60714.0
2024-04-04 11:00:00,76.41,76.41,76.4,76.4,98453.0,73.2867,73.2867,73.2771,73.2771,98453.0
2024-04-04 11:30:00,76.41,76.41,76.39,76.4,40556.0,73.2867,73.2867,73.2675,73.2771,40556.0
2024-04-04 12:00:00,76.4,76.4,76.39,76.4,53538.0,73.2771,73.2771,73.2675,73.2771,53538.0
2024-04-04 12:30:00,76.4,76.4,76.38,76.39,65522.0,73.2771,73.2771,73.2579,73.2675,65522.0
2024-04-04 13:00:00,76.39,76.39,76.38,76.39,71512.0,73.2675,73.2675,73.2579,73.2675,71512.0
2024-04-04 13:30:00,76.39,76.39,76.37,76.38,73266.0,73.2675,73.2675,73.2483,73.2579,73266.0
2024-04-04 14:00:00,76.37,76.4,76.37,76.4,235446.0,73.2483,73.2771,73.2483,73.2771,235446.0
2024-04-04 14:30:00,76.39,76.47,76.39,76.47,123718.0,73.2675,73.3442,73.2675,73.3442,123718.0
2024-04-04 15:00:00,76.47,76.48,76.44,76.45,112349.0,73.3442,73.3538,73.3155,73.325,112349.0
2024-04-04 15:30:00,76.45,76.49,76.45,76.49,286728.0,73.325,73.3634,73.325,73.3634,286728.0
2024-04-05 09:30:00,76.34,76.38,76.34,76.37,138629.0,73.2195,73.2579,73.2195,73.2483,138629.0
2024-04-05 10:00:00,76.38,76.43,76.37,76.41,171037.0,73.2579,73.3059,73.2483,73.2867,171037.0
2024-04-05 10:30:00,76.4,76.4,76.36,76.37,743367.0,73.2771,73.2771,73.2387,73.2483,743367.0
2024-04-05 11:00:00,76.37,76.37,76.34,76.37,107898.0,73.2483,73.2483,73.2195,73.2483,107898.0
2024-04-05 11:30:00,76.36,76.38,76.36,76.38,145624.0,73.2387,73.2579,73.2387,73.2579,145624.0
2024-04-05 12:00:00,76.38,76.39,76.37,76.39,94888.0,73.2579,73.2675,73.2483,73.2675,94888.0
2024-04-05 12:30:00,76.39,76.39,76.36,76.37,109880.0,73.2675,73.2675,73.2387,73.2483,109880.0
2024-04-05 13:00:00,76.38,76.38,76.36,76.37,120358.0,73.2579,73.2579,73.2387,73.2483,120358.0
2024-04-05 13:30:00,76.37,76.37,76.36,76.37,145152.0,73.2483,73.2483,73.2387,73.2483,145152.0
2024-04-05 14:00:00,76.36,76.37,76.35,76.36,181313.0,73.2387,73.2483,73.2291,73.2387,181313.0
2024-04-05 14:30:00,76.36,76.36,76.34,76.34,187975.0,73.2387,73.2387,73.2195,73.2195,187975.0
2024-04-05 15:00:00,76.34,76.35,76.32,76.32,615967.0,73.2195,73.2291,73.2004,73.2004,615967.0
2024-04-05 15:30:00,76.33,76.33,76.32,76.33,342467.0,73.21,73.21,73.2004,73.21,342467.0
2024-04-08 09:30:00,76.25,76.28,76.23,76.28,96319.0,73.1332,73.162,73.114,73.162,96319.0
2024-04-08 10:00:00,76.28,76.28,76.24,76.26,86405.0,73.162,73.162,73.1236,73.1428,86405.0
2024-04-08 10:30:00,76.25,76.26,76.24,76.25,49102.0,73.1332,73.1428,73.1236,73.1332,49102.0
2024-04-08 11:00:00,76.24,76.25,76.23,76.23,85951.0,73.1236,73.1332,73.114,73.114,85951.0
2024-04-08 11:30:00,76.23,76.25,76.23,76.25,39923.0,73.114,73.1332,73.114,73.1332,39923.0
2024-04-08 12:00:00,76.24,76.25,76.22,76.22,51929.0,73.1236,73.1332,73.1045,73.1045,51929.0
2024-04-08 12:30:00,76.23,76.23,76.21,76.23,112115.0,73.114,73.114,73.0949,73.114,112115.0
2024-04-08 13:00:00,76.23,76.24,76.23,76.24,25271.0,73.114,73.1236,73.114,73.1236,25271.0
2024-04-08 13:30:00,76.23,76.26,76.23,76.25,87089.0,73.114,73.1428,73.114,73.1332,87089.0
2024-04-08 14:00:00,76.25,76.27,76.24,76.27,97964.0,73.1332,73.1524,73.1236,73.1524,97964.0
2024-04-08 14:30:00,76.27,76.27,76.22,76.24,88372.0,73.1524,73.1524,73.1045,73.1236,88372.0
2024-04-08 15:00:00,76.23,76.25,76.23,76.25,68551.0,73.114,73.1332,73.114,73.1332,68551.0
2024-04-08 15:30:00,76.25,76.25,76.22,76.23,107769.0,73.1332,73.1332,73.1045,73.114,107769.0
2024-04-09 09:30:00,76.29,76.33,76.26,76.32,66355.0,73.1716,73.21,73.1428,73.2004,66355.0
2024-04-09 10:00:00,76.31,76.33,76.31,76.32,60646.0,73.1908,73.21,73.1908,73.2004,60646.0
2024-04-09 10:30:00,76.32,76.34,76.32,76.33,44870.0,73.2004,73.2195,73.2004,73.21,44870.0
2024-04-09 11:00:00,76.33,76.33,76.32,76.33,59508.0,73.21,73.21,73.2004,73.21,59508.0
2024-04-09 11:30:00,76.33,76.33,76.32,76.33,37306.0,73.21,73.21,73.2004,73.21,37306.0
2024-04-09 12:00:00,76.33,76.33,76.32,76.33,92540.0,73.21,73.21,73.2004,73.21,92540.0
2024-04-09 12:30:00,76.33,76.35,76.32,76.35,47530.0,73.21,73.2291,73.2004,73.2291,47530.0
2024-04-09 13:00:00,76.34,76.35,76.32,76.34,569964.0,73.2195,73.2291,73.2004,73.2195,569964.0
2024-04-09 13:30:00,76.34,76.35,76.33,76.33,69115.0,73.2195,73.2291,73.21,73.21,69115.0
2024-04-09 14:00:00,76.34,76.34,76.32,76.33,92095.0,73.2195,73.2195,73.2004,73.21,92095.0
2024-04-09 14:30:00,76.33,76.33,76.32,76.33,64051.0,73.21,73.21,73.2004,73.21,64051.0
2024-04-09 15:00:00,76.32,76.33,76.31,76.33,81001.0,73.2004,73.21,73.1908,73.21,81001.0
2024-04-09 15:30:00,76.33,76.33,76.32,76.33,73203.0,73.21,73.21,73.2004,73.21,73203.0
2024-04-10 09:30:00,76.06,76.07,75.94,75.95,118852.0,72.951,72.9606,72.8359,72.8455,118852.0
2024-04-10 10:00:00,75.94,75.96,75.92,75.94,112080.0,72.8359,72.8551,72.8167,72.8359,112080.0
2024-04-10 10:30:00,75.93,75.99,75.93,75.98,102622.0,72.8263,72.8839,72.8263,72.8743,102622.0
2024-04-10 11:00:00,75.98,75.99,75.97,75.98,43478.0,72.8743,72.8839,72.8647,72.8743,43478.0
2024-04-10 11:30:00,75.98,75.99,75.96,75.97,37166.0,72.8743,72.8839,72.8551,72.8647,37166.0
2024-04-10 12:00:00,75.97,75.97,75.94,75.95,59438.0,72.8647,72.8647,72.8359,72.8455,59438.0
2024-04-10 12:30:00,75.94,75.95,75.91,75.92,87943.0,72.8359,72.8455,72.8071,72.8167,87943.0
2024-04-10 13:00:00,75.92,75.92,75.86,75.88,98829.0,72.8167,72.8167,72.7592,72.7783,98829.0
2024-04-10 13:30:00,75.89,75.93,75.87,75.92,139877.0,72.7879,72.8263,72.7688,72.8167,139877.0
2024-04-10 14:00:00,75.93,75.94,75.87,75.88,2145043.0,72.8263,72.8359,72.7688,72.7783,2145043.0
2024-04-10 14:30:00,75.88,75.89,75.86,75.88,86232.0,72.7783,72.7879,72.7592,72.7783,86232.0
2024-04-10 15:00:00,75.88,75.89,75.87,75.89,130341.0,72.7783,72.7879,72.7688,72.7879,130341.0
2024-04-10 15:30:00,75.88,75.9,75.88,75.88,172840.0,72.7783,72.7975,72.7783,72.7783,172840.0
2024-04-11 09:30:00,75.87,75.98,75.87,75.94,97054.0,72.7688,72.8743,72.7688,72.8359,97054.0
2024-04-11 10:00:00,75.94,75.94,75.87,75.87,68277.0,72.8359,72.8359,72.7688,72.7688,68277.0
2024-04-11 10:30:00,75.89,75.92,75.88,75.92,66563.0,72.7879,72.8167,72.7783,72.8167,66563.0
2024-04-11 11:00:00,75.92,75.92,75.89,75.9,65700.0,72.8167,72.8167,72.7879,72.7975,65700.0
2024-04-11 11:30:00,75.89,75.94,75.89,75.92,71855.0,72.7879,72.8359,72.7879,72.8167,71855.0
2024-04-11 12:00:00,75.92,75.92,75.89,75.9,830129.0,72.8167,72.8167,72.7879,72.7975,830129.0
2024-04-11 12:30:00,75.89,75.91,75.88,75.9,57501.0,72.7879,72.8071,72.7783,72.7975,57501.0
2024-04-11 13:00:00,75.91,75.92,75.89,75.9,54154.0,72.8071,72.8167,72.7879,72.7975,54154.0
2024-04-11 13:30:00,75.9,75.93,75.9,75.92,69161.0,72.7975,72.8263,72.7975,72.8167,69161.0
2024-04-11 14:00:00,75.93,75.97,75.92,75.95,124524.0,72.8263,72.8647,72.8167,72.8455,124524.0
2024-04-11 14:30:00,75.95,75.95,75.9,75.9,141632.0,72.8455,72.8455,72.7975,72.7975,141632.0
2024-04-11 15:00:00,75.9,75.94,75.9,75.92,107105.0,72.7975,72.8359,72.7975,72.8167,107105.0
2024-04-11 15:30:00,75.92,75.94,75.91,75.92,137822.0,72.8167,72.8359,72.8071,72.8167,137822.0
2024-04-12 09:30:00,76.03,76.07,76.01,76.05,81800.0,72.9222,72.9606,72.903,72.9414,81800.0
2024-04-12 10:00:00,76.03,76.08,76.01,76.04,64907.0,72.9222,72.9702,72.903,72.9318,64907.0
2024-04-12 10:30:00,76.05,76.08,76.04,76.05,38118.0,72.9414,72.9702,72.9318,72.9414,38118.0
2024-04-12 11:00:00,76.05,76.06,76.03,76.03,48767.0,72.9414,72.951,72.9222,72.9222,48767.0
2024-04-12 11:30:00,76.03,76.05,76.03,76.04,43004.0,72.9222,72.9414,72.9222,72.9318,43004.0
2024-04-12 12:00:00,76.05,76.05,76.04,76.05,69019.0,72.9414,72.9414,72.9318,72.9414,69019.0
2024-04-12 12:30:00,76.05,76.06,76.04,76.06,42632.0,72.9414,72.951,72.9318,72.951,42632.0
2024-04-12 13:00:00,76.06,76.08,76.05,76.08,69864.0,72.951,72.9702,72.9414,72.9702,69864.0
2024-04-12 13:30:00,76.08,76.09,76.06,76.09,149720.0,72.9702,72.9798,72.951,72.9798,149720.0
2024-04-12 14:00:00,76.09,76.09,76.06,76.06,66432.0,72.9798,72.9798,72.951,72.951,66432.0
2024-04-12 14:30:00,76.06,76.07,76.04,76.06,89328.0,72.951,72.9606,72.9318,72.951,89328.0
2024-04-12 15:00:00,76.05,76.06,76.04,76.04,111661.0,72.9414,72.951,72.9318,72.9318,111661.0
2024-04-12 15:30:00,76.05,76.05,76.03,76.04,104766.0,72.9414,72.9414,72.9222,72.9318,104766.0
2024-04-15 09:30:00,75.89,75.9,75.84,75.86,79615.0,72.7879,72.7975,72.74,72.7592,79615.0
2024-04-15 10:00:00,75.86,75.86,75.8,75.83,83281.0,72.7592,72.7592,72.7016,72.7304,83281.0
2024-04-15 10:30:00,75.83,75.92,75.82,75.86,122657.0,72.7304,72.8167,72.7208,72.7592,122657.0
2024-04-15 11:00:00,75.87,75.9,75.85,75.89,75660.0,72.7688,72.7975,72.7496,72.7879,75660.0
2024-04-15 11:30:00,75.89,75.89,75.85,75.88,61923.0,72.7879,72.7879,72.7496,72.7783,61923.0
2024-04-15 12:00:00,75.88,75.9,75.87,75.89,53527.0,72.7783,72.7975,72.7688,72.7879,53527.0
2024-04-15 12:30:00,75.9,75.92,75.88,75.9,101993.0,72.7975,72.8167,72.7783,72.7975,101993.0
2024-04-15 13:00:00,75.89,75.91,75.88,75.9,97232.0,72.7879,72.8071,72.7783,72.7975,97232.0
2024-04-15 13:30:00,75.91,75.92,75.88,75.91,178233.0,72.8071,72.8167,72.7783,72.8071,178233.0
2024-04-15 14:00:00,75.91,75.91,75.87,75.89,123776.0,72.8071,72.8071,72.7688,72.7879,123776.0
2024-04-15 14:30:00,75.89,75.91,75.88,75.9,103459.0,72.7879,72.8071,72.7783,72.7975,103459.0
2024-04-15 15:00:00,75.91,75.91,75.88,75.89,103634.0,72.8071,72.8071,72.7783,72.7879,103634.0
2024-04-15 15:30:00,75.9,75.92,75.89,75.92,128942.0,72.7975,72.8167,72.7879,72.8167,128942.0
2024-04-16 09:30:00,75.82,75.9,75.8,75.83,130705.0,72.7208,72.7975,72.7016,72.7304,130705.0
2024-04-16 10:00:00,75.83,75.85,75.82,75.84,98765.0,72.7304,72.7496,72.7208,72.74,98765.0
2024-04-16 10:30:00,75.84,75.86,75.82,75.85,140690.0,72.74,72.7592,72.7208,72.7496,140690.0
2024-04-16 11:00:00,75.85,75.87,75.84,75.86,98350.0,72.7496,72.7688,72.74,72.7592,98350.0
2024-04-16 11:30:00,75.86,75.86,75.83,75.84,201468.0,72.7592,72.7592,72.7304,72.74,201468.0
2024-04-16 12:00:00,75.84,75.85,75.83,75.84,114798.0,72.74,72.7496,72.7304,72.74,114798.0
2024-04-16 12:30:00,75.84,75.85,75.81,75.81,93629.0,72.74,72.7496,72.7112,72.7112,93629.0
2024-04-16 13:00:00,75.81,75.82,75.79,75.79,204061.0,72.7112,72.7208,72.692,72.692,204061.0
2024-04-16 13:30:00,75.8,75.81,75.75,75.78,141807.0,72.7016,72.7112,72.6537,72.6824,141807.0
2024-04-16 14:00:00,75.78,75.85,75.78,75.83,375567.0,72.6824,72.7496,72.6824,72.7304,375567.0
2024-04-16 14:30:00,75.82,75.84,75.82,75.84,148509.0,72.7208,72.74,72.7208,72.74,148509.0
2024-04-16 15:00:00,75.84,75.84,75.82,75.83,126174.0,72.74,72.74,72.7208,72.7304,126174.0
2024-04-16 15:30:00,75.83,75.83,75.81,75.82,301995.0,72.7304,72.7304,72.7112,72.7208,301995.0
2024-04-17 09:30:00,75.86,75.91,75.86,75.88,75647.0,72.7592,72.8071,72.7592,72.7783,75647.0
2024-04-17 10:00:00,75.88,75.9,75.87,75.89,87075.0,72.7783,72.7975,72.7688,72.7879,87075.0
2024-04-17 10:30:00,75.88,75.9,75.88,75.9,86827.0,72.7783,72.7975,72.7783,72.7975,86827.0
2024-04-17 11:00:00,75.9,75.92,75.89,75.9,474462.0,72.7975,72.8167,72.7879,72.7975,474462.0
2024-04-17 11:30:00,75.91,75.93,75.9,75.92,309381.0,72.8071,72.8263,72.7975,72.8167,309381.0
2024-04-17 12:00:00,75.92,75.94,75.92,75.94,64699.0,72.8167,72.8359,72.8167,72.8359,64699.0
2024-04-17 12:30:00,75.94,75.94,75.93,75.94,122442.0,72.8359,72.8359,72.8263,72.8359,122442.0
2024-04-17 13:00:00,75.94,75.97,75.92,75.92,239670.0,72.8359,72.8647,72.8167,72.8167,239670.0
2024-04-17 13:30:00,75.92,75.97,75.92,75.97,122130.0,72.8167,72.8647,72.8167,72.8647,122130.0
2024-04-17 14:00:00,75.97,75.97,75.95,75.95,92285.0,72.8647,72.8647,72.8455,72.8455,92285.0
2024-04-17 14:30:00,75.95,75.96,75.94,75.94,119802.0,72.8455,72.8551,72.8359,72.8359,119802.0
2024-04-17 15:00:00,75.94,75.95,75.92,75.93,160295.0,72.8359,72.8455,72.8167,72.8263,160295.0
2024-04-17 15:30:00,75.93,75.94,75.92,75.94,209777.0,72.8263,72.8359,72.8167,72.8359,209777.0
2024-04-18 09:30:00,75.79,75.94,75.79,75.87,143478.0,72.692,72.8359,72.692,72.7688,143478.0
2024-04-18 10:00:00,75.85,75.89,75.85,75.86,99543.0,72.7496,72.7879,72.7496,72.7592,99543.0
2024-04-18 10:30:00,75.86,75.9,75.86,75.87,616948.0,72.7592,72.7975,72.7592,72.7688,616948.0
2024-04-18 11:00:00,75.86,75.89,75.86,75.88,212991.0,72.7592,72.7879,72.7592,72.7783,212991.0
2024-04-18 11:30:00,75.88,75.88,75.85,75.86,76574.0,72.7783,72.7783,72.7496,72.7592,76574.0
2024-04-18 12:00:00,75.87,75.88,75.86,75.87,65159.0,72.7688,72.7783,72.7592,72.7688,65159.0
2024-04-18 12:30:00,75.87,75.87,75.84,75.86,94450.0,72.7688,72.7688,72.74,72.7592,94450.0
2024-04-18 13:00:00,75.86,75.87,75.85,75.86,249246.0,72.7592,72.7688,72.7496,72.7592,249246.0
2024-04-18 13:30:00,75.87,75.88,75.85,75.86,72647.0,72.7688,72.7783,72.7496,72.7592,72647.0
2024-04-18 14:00:00,75.86,75.87,75.85,75.86,275014.0,72.7592,72.7688,72.7496,72.7592,275014.0
2024-04-18 14:30:00,75.86,75.87,75.85,75.85,145624.0,72.7592,72.7688,72.7496,72.7496,145624.0
2024-04-18 15:00:00,75.86,75.87,75.85,75.86,152738.0,72.7592,72.7688,72.7496,72.7592,152738.0
2024-04-18 15:30:00,75.87,75.87,75.86,75.87,115936.0,72.7688,72.7688,72.7592,72.7688,115936.0
2024-04-19 09:30:00,75.81,75.92,75.81,75.88,164615.0,72.7112,72.8167,72.7112,72.7783,164615.0
2024-04-19 10:00:00,75.89,75.9,75.88,75.88,112420.0,72.7879,72.7975,72.7783,72.7783,112420.0
2024-04-19 10:30:00,75.88,75.92,75.88,75.92,369832.0,72.7783,72.8167,72.7783,72.8167,369832.0
2024-04-19 11:00:00,75.92,75.93,75.9,75.92,144532.0,72.8167,72.8263,72.7975,72.8167,144532.0
2024-04-19 11:30:00,75.92,75.94,75.92,75.94,258931.0,72.8167,72.8359,72.8167,72.8359,258931.0
2024-04-19 12:00:00,75.94,75.94,75.91,75.91,78652.0,72.8359,72.8359,72.8071,72.8071,78652.0
2024-04-19 12:30:00,75.92,75.92,75.91,75.91,56592.0,72.8167,72.8167,72.8071,72.8071,56592.0
2024-04-19 13:00:00,75.92,75.92,75.9,75.9,138949.0,72.8167,72.8167,72.7975,72.7975,138949.0
2024-04-19 13:30:00,75.9,75.91,75.89,75.91,136894.0,72.7975,72.8071,72.7879,72.8071,136894.0
2024-04-19 14:00:00,75.91,75.92,75.9,75.92,401252.0,72.8071,72.8167,72.7975,72.8167,401252.0
2024-04-19 14:30:00,75.92,75.93,75.91,75.92,92549.0,72.8167,72.8263,72.8071,72.8167,92549.0
2024-04-19 15:00:00,75.92,75.93,75.9,75.91,151435.0,72.8167,72.8263,72.7975,72.8071,151435.0
2024-04-19 15:30:00,75.91,75.92,75.89,75.9,186904.0,72.8071,72.8167,72.7879,72.7975,186904.0
2024-04-22 09:30:00,75.87,75.93,75.85,75.91,86525.0,72.7688,72.8263,72.7496,72.8071,86525.0
2024-04-22 10:00:00,75.92,75.93,75.91,75.92,40729.0,72.8167,72.8263,72.8071,72.8167,40729.0
2024-04-22 10:30:00,75.92,75.96,75.91,75.95,100567.0,72.8167,72.8551,72.8071,72.8455,100567.0
2024-04-22 11:00:00,75.95,75.95,75.94,75.95,70370.0,72.8455,72.8455,72.8359,72.8455,70370.0
2024-04-22 11:30:00,75.94,75.96,75.94,75.95,63707.0,72.8359,72.8551,72.8359,72.8455,63707.0
2024-04-22 12:00:00,75.96,75.97,75.95,75.95,166486.0,72.8551,72.8647,72.8455,72.8455,166486.0
2024-04-22 12:30:00,75.95,75.96,75.95,75.96,88012.0,72.8455,72.8551,72.8455,72.8551,88012.0
2024-04-22 13:00:00,75.95,75.96,75.94,75.94,81448.0,72.8455,72.8551,72.8359,72.8359,81448.0
2024-04-22 13:30:00,75.95,75.96,75.94,75.95,167176.0,72.8455,72.8551,72.8359,72.8455,167176.0
2024-04-22 14:00:00,75.94,75.95,75.94,75.95,216266.0,72.8359,72.8455,72.8359,72.8455,216266.0
2024-04-22 14:30:00,75.94,75.95,75.94,75.95,95620.0,72.8359,72.8455,72.8359,72.8455,95620.0
2024-04-22 15:00:00,75.95,75.95,75.94,75.94,141873.0,72.8455,72.8455,72.8359,72.8359,141873.0
2024-04-22 15:30:00,75.95,75.95,75.94,75.94,131194.0,72.8455,72.8455,72.8359,72.8359,131194.0
2024-04-23 09:30:00,75.9,76.05,75.9,76.03,212869.0,72.7975,72.9414,72.7975,72.9222,212869.0
2024-04-23 10:00:00,76.03,76.07,76.01,76.05,114137.0,72.9222,72.9606,72.903,72.9414,114137.0
2024-04-23 10:30:00,76.05,76.05,76.02,76.03,64389.0,72.9414,72.9414,72.9126,72.9222,64389.0
2024-04-23 11:00:00,76.03,76.04,76.02,76.03,59965.0,72.9222,72.9318,72.9126,72.9222,59965.0
2024-04-23 11:30:00,76.03,76.04,76.03,76.04,53978.0,72.9222,72.9318,72.9222,72.9318,53978.0
2024-04-23 12:00:00,76.03,76.05,76.03,76.05,74947.0,72.9222,72.9414,72.9222,72.9414,74947.0
2024-04-23 12:30:00,76.05,76.06,76.04,76.05,80988.0,72.9414,72.951,72.9318,72.9414,80988.0
2024-04-23 13:00:00,76.07,76.09,76.04,76.04,55922.0,72.9606,72.9798,72.9318,72.9318,55922.0
2024-04-23 13:30:00,76.04,76.05,76.04,76.05,61240.0,72.9318,72.9414,72.9318,72.9414,61240.0
2024-04-23 14:00:00,76.05,76.06,76.04,76.04,89633.0,72.9414,72.951,72.9318,72.9318,89633.0
2024-04-23 14:30:00,76.05,76.06,76.04,76.05,59933.0,72.9414,72.951,72.9318,72.9414,59933.0
2024-04-23 15:00:00,76.05,76.05,76.03,76.03,121633.0,72.9414,72.9414,72.9222,72.9222,121633.0
2024-04-23 15:30:00,76.03,76.05,76.03,76.04,244831.0,72.9222,72.9414,72.9222,72.9318,244831.0
2024-04-24 09:30:00,75.96,76.01,75.8,75.97,89157.0,72.8551,72.903,72.7016,72.8647,89157.0
2024-04-24 10:00:00,75.96,75.97,75.94,75.97,149130.0,72.8551,72.8647,72.8359,72.8647,149130.0
2024-04-24 10:30:00,75.96,75.97,75.94,75.97,53594.0,72.8551,72.8647,72.8359,72.8647,53594.0
2024-04-24 11:00:00,75.97,76.0,75.97,75.98,71040.0,72.8647,72.8934,72.8647,72.8743,71040.0
2024-04-24 11:30:00,75.98,75.99,75.96,75.97,114950.0,72.8743,72.8839,72.8551,72.8647,114950.0
2024-04-24 12:00:00,75.98,75.99,75.97,75.98,56927.0,72.8743,72.8839,72.8647,72.8743,56927.0
2024-04-24 12:30:00,75.98,76.0,75.98,75.98,93321.0,72.8743,72.8934,72.8743,72.8743,93321.0
2024-04-24 13:00:00,75.98,75.99,75.97,75.97,45906.0,72.8743,72.8839,72.8647,72.8647,45906.0
2024-04-24 13:30:00,75.97,75.98,75.96,75.98,45273.0,72.8647,72.8743,72.8551,72.8743,45273.0
2024-04-24 14:00:00,75.98,75.98,75.96,75.97,75510.0,72.8743,72.8743,72.8551,72.8647,75510.0
2024-04-24 14:30:00,75.96,75.98,75.96,75.98,52327.0,72.8551,72.8743,72.8551,72.8743,52327.0
2024-04-24 15:00:00,75.98,76.0,75.97,76.0,48674.0,72.8743,72.8934,72.8647,72.8934,48674.0
2024-04-24 15:30:00,76.0,76.01,75.99,76.0,103797.0,72.8934,72.903,72.8839,72.8934,103797.0
2024-04-25 09:30:00,75.85,75.9,75.8,75.84,124638.0,72.7496,72.7975,72.7016,72.74,124638.0
2024-04-25 10:00:00,75.84,75.88,75.83,75.88,83151.0,72.74,72.7783,72.7304,72.7783,83151.0
2024-04-25 10:30:00,75.88,75.89,75.85,75.88,82132.0,72.7783,72.7879,72.7496,72.7783,82132.0
2024-04-25 11:00:00,75.88,75.89,75.87,75.89,56481.0,72.7783,72.7879,72.7688,72.7879,56481.0
2024-04-25 11:30:00,75.89,75.9,75.88,75.9,43476.0,72.7879,72.7975,72.7783,72.7975,43476.0
2024-04-25 12:00:00,75.89,75.9,75.88,75.9,70195.0,72.7879,72.7975,72.7783,72.7975,70195.0
2024-04-25 12:30:00,75.9,75.93,75.89,75.91,63539.0,72.7975,72.8263,72.7879,72.8071,63539.0
2024-04-25 13:00:00,75.9,75.91,75.89,75.9,55526.0,72.7975,72.8071,72.7879,72.7975,55526.0
2024-04-25 13:30:00,75.89,75.91,75.89,75.91,117645.0,72.7879,72.8071,72.7879,72.8071,117645.0
2024-04-25 14:00:00,75.91,75.91,75.89,75.91,82646.0,72.8071,72.8071,72.7879,72.8071,82646.0
2024-04-25 14:30:00,75.91,75.91,75.89,75.91,153369.0,72.8071,72.8071,72.7879,72.8071,153369.0
2024-04-25 15:00:00,75.91,75.91,75.9,75.9,100162.0,72.8071,72.8071,72.7975,72.7975,100162.0
2024-04-25 15:30:00,75.91,75.92,75.9,75.91,161912.0,72.8071,72.8167,72.7975,72.8071,161912.0
2024-04-26 09:30:00,75.93,76.0,75.93,75.98,82950.0,72.8263,72.8934,72.8263,72.8743,82950.0
2024-04-26 10:00:00,75.98,76.0,75.97,75.98,78008.0,72.8743,72.8934,72.8647,72.8743,78008.0
2024-04-26 10:30:00,75.98,75.98,75.96,75.96,62427.0,72.8743,72.8743,72.8551,72.8551,62427.0
2024-04-26 11:00:00,75.96,75.97,75.95,75.96,57372.0,72.8551,72.8647,72.8455,72.8551,57372.0
2024-04-26 11:30:00,75.95,75.97,75.95,75.96,96577.0,72.8455,72.8647,72.8455,72.8551,96577.0
2024-04-26 12:00:00,75.97,75.97,75.95,75.96,70998.0,72.8647,72.8647,72.8455,72.8551,70998.0
2024-04-26 12:30:00,75.97,75.97,75.95,75.95,58127.0,72.8647,72.8647,72.8455,72.8455,58127.0
2024-04-26 13:00:00,75.95,75.96,75.94,75.95,48671.0,72.8455,72.8551,72.8359,72.8455,48671.0
2024-04-26 13:30:00,75.95,75.95,75.94,75.95,107519.0,72.8455,72.8455,72.8359,72.8455,107519.0
2024-04-26 14:00:00,75.94,75.95,75.94,75.94,73921.0,72.8359,72.8455,72.8359,72.8359,73921.0
2024-04-26 14:30:00,75.94,75.95,75.93,75.94,91157.0,72.8359,72.8455,72.8263,72.8359,91157.0
2024-04-26 15:00:00,75.94,75.94,75.93,75.93,73628.0,72.8359,72.8359,72.8263,72.8263,73628.0
2024-04-26 15:30:00,75.94,75.95,75.93,75.95,124544.0,72.8359,72.8455,72.8263,72.8455,124544.0
2024-04-29 09:30:00,75.98,76.04,75.84,76.0,300576.0,72.8743,72.9318,72.74,72.8934,300576.0
2024-04-29 10:00:00,76.0,76.02,75.99,76.01,81278.0,72.8934,72.9126,72.8839,72.903,81278.0
2024-04-29 10:30:00,76.02,76.04,76.01,76.03,47217.0,72.9126,72.9318,72.903,72.9222,47217.0
2024-04-29 11:00:00,76.03,76.05,76.02,76.03,37665.0,72.9222,72.9414,72.9126,72.9222,37665.0
2024-04-29 11:30:00,76.03,76.03,76.01,76.02,74077.0,72.9222,72.9222,72.903,72.9126,74077.0
2024-04-29 12:00:00,76.03,76.04,76.02,76.04,55419.0,72.9222,72.9318,72.9126,72.9318,55419.0
2024-04-29 12:30:00,76.03,76.05,76.03,76.05,36307.0,72.9222,72.9414,72.9222,72.9414,36307.0
2024-04-29 13:00:00,76.05,76.05,76.03,76.03,90848.0,72.9414,72.9414,72.9222,72.9222,90848.0
2024-04-29 13:30:00,76.04,76.04,76.03,76.03,59315.0,72.9318,72.9318,72.9222,72.9222,59315.0
2024-04-29 14:00:00,76.03,76.05,76.03,76.05,87593.0,72.9222,72.9414,72.9222,72.9414,87593.0
2024-04-29 14:30:00,76.05,76.05,76.03,76.04,87546.0,72.9414,72.9414,72.9222,72.9318,87546.0
2024-04-29 15:00:00,76.03,76.03,76.0,76.02,132864.0,72.9222,72.9222,72.8934,72.9126,132864.0
2024-04-29 15:30:00,76.02,76.03,76.01,76.03,96893.0,72.9126,72.9222,72.903,72.9222,96893.0
2024-04-30 09:30:00,75.93,75.97,75.9,75.94,99354.0,72.8263,72.8647,72.7975,72.8359,99354.0
2024-04-30 10:00:00,75.95,75.97,75.94,75.95,67462.0,72.8455,72.8647,72.8359,72.8455,67462.0
2024-04-30 10:30:00,75.95,75.96,75.93,75.94,51460.0,72.8455,72.8551,72.8263,72.8359,51460.0
2024-04-30 11:00:00,75.94,75.97,75.93,75.97,32814.0,72.8359,72.8647,72.8263,72.8647,32814.0
2024-04-30 11:30:00,75.96,75.97,75.96,75.96,54600.0,72.8551,72.8647,72.8551,72.8551,54600.0
2024-04-30 12:00:00,75.97,75.97,75.96,75.97,15791.0,72.8647,72.8647,72.8551,72.8647,15791.0
2024-04-30 12:30:00,75.97,75.97,75.94,75.95,47704.0,72.8647,72.8647,72.8359,72.8455,47704.0
2024-04-30 13:00:00,75.95,75.95,75.94,75.95,49936.0,72.8455,72.8455,72.8359,72.8455,49936.0
2024-04-30 13:30:00,75.94,75.95,75.94,75.95,50724.0,72.8359,72.8455,72.8359,72.8455,50724.0
2024-04-30 14:00:00,75.95,75.95,75.93,75.94,85884.0,72.8455,72.8455,72.8263,72.8359,85884.0
2024-04-30 14:30:00,75.94,75.94,75.9,75.91,53828.0,72.8359,72.8359,72.7975,72.8071,53828.0
2024-04-30 15:00:00,75.91,75.92,75.9,75.91,99827.0,72.8071,72.8167,72.7975,72.8071,99827.0
2024-04-30 15:30:00,75.91,75.92,75.9,75.92,109997.0,72.8071,72.8167,72.7975,72.8167,109997.0
2024-05-01 09:30:00,75.79,75.9,75.74,75.76,150383.0,72.8859,72.9917,72.8378,72.857,150383.0
2024-05-01 10:00:00,75.79,75.79,75.72,75.76,99010.0,72.8859,72.8859,72.8186,72.857,99010.0
2024-05-01 10:30:00,75.77,75.77,75.74,75.75,80338.0,72.8666,72.8666,72.8378,72.8474,80338.0
2024-05-01 11:00:00,75.76,75.76,75.74,75.76,69096.0,72.857,72.857,72.8378,72.857,69096.0
2024-05-01 11:30:00,75.76,75.77,75.75,75.76,122722.0,72.857,72.8666,72.8474,72.857,122722.0
2024-05-01 12:00:00,75.76,75.76,75.74,75.74,147066.0,72.857,72.857,72.8378,72.8378,147066.0
2024-05-01 12:30:00,75.75,75.75,75.74,75.75,100624.0,72.8474,72.8474,72.8378,72.8474,100624.0
2024-05-01 13:00:00,75.74,75.75,75.73,75.75,118434.0,72.8378,72.8474,72.8282,72.8474,118434.0
2024-05-01 13:30:00,75.74,75.78,75.74,75.76,99894.0,72.8378,72.8763,72.8378,72.857,99894.0
2024-05-01 14:00:00,75.75,75.83,75.72,75.8,233073.0,72.8474,72.9243,72.8186,72.8955,233073.0
2024-05-01 14:30:00,75.8,75.95,75.77,75.92,123232.0,72.8955,73.0397,72.8666,73.0109,123232.0
2024-05-01 15:00:00,75.92,75.92,75.85,75.86,135743.0,73.0109,73.0109,72.9436,72.9532,135743.0
2024-05-01 15:30:00,75.87,75.88,75.84,75.84,139990.0,72.9628,72.9724,72.934,72.934,139990.0
2024-05-02 09:30:00,75.81,75.94,75.78,75.93,80636.0,72.9051,73.0301,72.8763,73.0205,80636.0
2024-05-02 10:00:00,75.94,75.95,75.91,75.94,64196.0,73.0301,73.0397,73.0013,73.0301,64196.0
2024-05-02 10:30:00,75.93,75.97,75.93,75.97,80063.0,73.0205,73.059,73.0205,73.059,80063.0
2024-05-02 11:00:00,75.96,75.99,75.96,75.99,52866.0,73.0494,73.0782,73.0494,73.0782,52866.0
2024-05-02 11:30:00,75.98,76.01,75.98,76.0,287051.0,73.0686,73.0974,73.0686,73.0878,287051.0
2024-05-02 12:00:00,76.0,76.02,75.99,76.02,611931.0,73.0878,73.1071,73.0782,73.1071,611931.0
2024-05-02 12:30:00,76.02,76.02,76.01,76.01,105135.0,73.1071,73.1071,73.0974,73.0974,105135.0
2024-05-02 13:00:00,76.02,76.04,76.01,76.03,47621.0,73.1071,73.1263,73.0974,73.1167,47621.0
2024-05-02 13:30:00,76.03,76.05,76.03,76.04,112541.0,73.1167,73.1359,73.1167,73.1263,112541.0
2024-05-02 14:00:00,76.05,76.05,76.04,76.05,89262.0,73.1359,73.1359,73.1263,73.1359,89262.0
2024-05-02 14:30:00,76.05,76.07,76.04,76.06,115058.0,73.1359,73.1551,73.1263,73.1455,115058.0
2024-05-02 15:00:00,76.06,76.07,76.05,76.06,105397.0,73.1455,73.1551,73.1359,73.1455,105397.0
2024-05-02 15:30:00,76.06,76.06,76.04,76.05,118039.0,73.1455,73.1455,73.1263,73.1359,118039.0
2024-05-03 09:30:00,76.29,76.3,76.21,76.23,88380.0,73.3667,73.3763,73.2898,73.309,88380.0
2024-05-03 10:00:00,76.23,76.3,76.17,76.19,174075.0,73.309,73.3763,73.2513,73.2705,174075.0
2024-05-03 10:30:00,76.19,76.21,76.17,76.2,78547.0,73.2705,73.2898,73.2513,73.2802,78547.0
2024-05-03 11:00:00,76.21,76.22,76.2,76.2,37558.0,73.2898,73.2994,73.2802,73.2802,37558.0
2024-05-03 11:30:00,76.2,76.24,76.2,76.23,34427.0,73.2802,73.3186,73.2802,73.309,34427.0
2024-05-03 12:00:00,76.23,76.24,76.22,76.23,218777.0,73.309,73.3186,73.2994,73.309,218777.0
2024-05-03 12:30:00,76.23,76.23,76.2,76.22,70863.0,73.309,73.309,73.2802,73.2994,70863.0
2024-05-03 13:00:00,76.22,76.22,76.2,76.21,220033.0,73.2994,73.2994,73.2802,73.2898,220033.0
2024-05-03 13:30:00,76.21,76.23,76.2,76.23,62761.0,73.2898,73.309,73.2802,73.309,62761.0
2024-05-03 14:00:00,76.23,76.23,76.21,76.22,284512.0,73.309,73.309,73.2898,73.2994,284512.0
2024-05-03 14:30:00,76.22,76.24,76.21,76.23,102462.0,73.2994,73.3186,73.2898,73.309,102462.0
2024-05-03 15:00:00,76.24,76.24,76.21,76.24,78646.0,73.3186,73.3186,73.2898,73.3186,78646.0
2024-05-03 15:30:00,76.23,76.24,76.21,76.22,68845.0,73.309,73.3186,73.2898,73.2994,68845.0
2024-05-06 09:30:00,76.28,76.28,76.22,76.25,100942.0,73.3571,73.3571,73.2994,73.3283,100942.0
2024-05-06 10:00:00,76.25,76.26,76.24,76.25,169528.0,73.3283,73.3379,73.3186,73.3283,169528.0
2024-05-06 10:30:00,76.25,76.25,76.23,76.24,128788.0,73.3283,73.3283,73.309,73.3186,128788.0
2024-05-06 11:00:00,76.24,76.24,76.22,76.23,112782.0,73.3186,73.3186,73.2994,73.309,112782.0
2024-05-06 11:30:00,76.23,76.25,76.22,76.25,137008.0,73.309,73.3283,73.2994,73.3283,137008.0
2024-05-06 12:00:00,76.25,76.25,76.24,76.24,92342.0,73.3283,73.3283,73.3186,73.3186,92342.0
2024-05-06 12:30:00,76.25,76.25,76.23,76.24,149046.0,73.3283,73.3283,73.309,73.3186,149046.0
2024-05-06 13:00:00,76.24,76.26,76.23,76.25,193291.0,73.3186,73.3379,73.309,73.3283,193291.0
2024-05-06 13:30:00,76.25,76.27,76.24,76.26,136812.0,73.3283,73.3475,73.3186,73.3379,136812.0
2024-05-06 14:00:00,76.26,76.26,76.24,76.25,238170.0,73.3379,73.3379,73.3186,73.3283,238170.0
2024-05-06 14:30:00,76.24,76.25,76.23,76.23,123016.0,73.3186,73.3283,73.309,73.309,123016.0
2024-05-06 15:00:00,76.23,76.24,76.22,76.22,214788.0,73.309,73.3186,73.2994,73.2994,214788.0
2024-05-06 15:30:00,76.22,76.23,76.22,76.22,174374.0,73.2994,73.309,73.2994,73.2994,174374.0
2024-05-07 09:30:00,76.25,76.29,76.25,76.28,138095.0,73.3283,73.3667,73.3283,73.3571,138095.0
2024-05-07 10:00:00,76.28,76.29,76.27,76.28,66504.0,73.3571,73.3667,73.3475,73.3571,66504.0
2024-05-07 10:30:00,76.29,76.3,76.28,76.28,39095.0,73.3667,73.3763,73.3571,73.3571,39095.0
2024-05-07 11:00:00,76.28,76.3,76.28,76.3,95490.0,73.3571,73.3763,73.3571,73.3763,95490.0
2024-05-07 11:30:00,76.3,76.31,76.29,76.31,34742.0,73.3763,73.386,73.3667,73.386,34742.0
2024-05-07 12:00:00,76.31,76.31,76.29,76.3,108380.0,73.386,73.386,73.3667,73.3763,108380.0
2024-05-07 12:30:00,76.29,76.3,76.29,76.29,40007.0,73.3667,73.3763,73.3667,73.3667,40007.0
2024-05-07 13:00:00,76.3,76.3,76.28,76.28,76817.0,73.3763,73.3763,73.3571,73.3571,76817.0
2024-05-07 13:30:00,76.28,76.29,76.27,76.28,53594.0,73.3571,73.3667,73.3475,73.3571,53594.0
2024-05-07 14:00:00,76.28,76.28,76.26,76.27,123696.0,73.3571,73.3571,73.3379,73.3475,123696.0
2024-05-07 14:30:00,76.27,76.27,76.24,76.25,90525.0,73.3475,73.3475,73.3186,73.3283,90525.0
2024-05-07 15:00:00,76.25,76.26,76.24,76.24,106323.0,73.3283,73.3379,73.3186,73.3186,106323.0
2024-05-07 15:30:00,76.24,76.26,76.24,76.25,144461.0,73.3186,73.3379,73.3186,73.3283,144461.0
2024-05-08 09:30:00,76.24,76.25,76.21,76.22,101091.0,73.3186,73.3283,73.2898,73.2994,101091.0
2024-05-08 10:00:00,76.22,76.25,76.21,76.25,83328.0,73.2994,73.3283,73.2898,73.3283,83328.0
2024-05-08 10:30:00,76.24,76.25,76.23,76.23,44794.0,73.3186,73.3283,73.309,73.309,44794.0
2024-05-08 11:00:00,76.23,76.24,76.23,76.23,67484.0,73.309,73.3186,73.309,73.309,67484.0
2024-05-08 11:30:00,76.23,76.24,76.23,76.23,63389.0,73.309,73.3186,73.309,73.309,63389.0
2024-05-08 12:00:00,76.23,76.24,76.23,76.23,57891.0,73.309,73.3186,73.309,73.309,57891.0
2024-05-08 12:30:00,76.23,76.24,76.22,76.22,58931.0,73.309,73.3186,73.2994,73.2994,58931.0
2024-05-08 13:00:00,76.22,76.22,76.18,76.21,144693.0,73.2994,73.2994,73.2609,73.2898,144693.0
2024-05-08 13:30:00,76.22,76.23,76.21,76.22,61785.0,73.2994,73.309,73.2898,73.2994,61785.0
2024-05-08 14:00:00,76.21,76.22,76.21,76.21,104619.0,73.2898,73.2994,73.2898,73.2898,104619.0
2024-05-08 14:30:00,76.21,76.22,76.21,76.21,86699.0,73.2898,73.2994,73.2898,73.2898,86699.0
2024-05-08 15:00:00,76.22,76.22,76.21,76.22,113568.0,73.2994,73.2994,73.2898,73.2994,113568.0
2024-05-08 15:30:00,76.21,76.22,76.21,76.22,102851.0,73.2898,73.2994,73.2898,73.2994,102851.0
2024-05-09 09:30:00,76.25,76.27,76.22,76.26,68876.0,73.3283,73.3475,73.2994,73.3379,68876.0
2024-05-09 10:00:00,76.26,76.28,76.25,76.26,88212.0,73.3379,73.3571,73.3283,73.3379,88212.0
2024-05-09 10:30:00,76.26,76.28,76.26,76.28,58791.0,73.3379,73.3571,73.3379,73.3571,58791.0
2024-05-09 11:00:00,76.28,76.28,76.26,76.27,54433.0,73.3571,73.3571,73.3379,73.3475,54433.0
2024-05-09 11:30:00,76.27,76.28,76.26,76.28,65394.0,73.3475,73.3571,73.3379,73.3571,65394.0
2024-05-09 12:00:00,76.28,76.28,76.27,76.27,37374.0,73.3571,73.3571,73.3475,73.3475,37374.0
2024-05-09 12:30:00,76.28,76.28,76.26,76.27,77933.0,73.3571,73.3571,73.3379,73.3475,77933.0
2024-05-09 13:00:00,76.27,76.3,76.26,76.3,248901.0,73.3475,73.3763,73.3379,73.3763,248901.0
2024-05-09 13:30:00,76.3,76.3,76.29,76.29,68829.0,73.3763,73.3763,73.3667,73.3667,68829.0
2024-05-09 14:00:00,76.29,76.3,76.29,76.29,64392.0,73.3667,73.3763,73.3667,73.3667,64392.0
2024-05-09 14:30:00,76.3,76.31,76.29,76.31,101962.0,73.3763,73.386,73.3667,73.386,101962.0
2024-05-09 15:00:00,76.31,76.31,76.29,76.29,138394.0,73.386,73.386,73.3667,73.3667,138394.0
2024-05-09 15:30:00,76.3,76.3,76.27,76.28,137688.0,73.3763,73.3763,73.3475,73.3571,137688.0
2024-05-10 09:30:00,76.26,76.28,76.26,76.27,81772.0,73.3379,73.3571,73.3379,73.3475,81772.0
2024-05-10 10:00:00,76.27,76.27,76.22,76.22,85615.0,73.3475,73.3475,73.2994,73.2994,85615.0
2024-05-10 10:30:00,76.23,76.23,76.22,76.22,50819.0,73.309,73.309,73.2994,73.2994,50819.0
2024-05-10 11:00:00,76.22,76.23,76.21,76.23,106191.0,73.2994,73.309,73.2898,73.309,106191.0
2024-05-10 11:30:00,76.23,76.23,76.22,76.23,50422.0,73.309,73.309,73.2994,73.309,50422.0
2024-05-10 12:00:00,76.22,76.23,76.2,76.21,86024.0,73.2994,73.309,73.2802,73.2898,86024.0
2024-05-10 12:30:00,76.2,76.21,76.2,76.2,67498.0,73.2802,73.2898,73.2802,73.2802,67498.0
2024-05-10 13:00:00,76.2,76.22,76.2,76.22,57355.0,73.2802,73.2994,73.2802,73.2994,57355.0
2024-05-10 13:30:00,76.22,76.22,76.21,76.21,105194.0,73.2994,73.2994,73.2898,73.2898,105194.0
2024-05-10 14:00:00,76.21,76.22,76.2,76.21,115943.0,73.2898,73.2994,73.2802,73.2898,115943.0
2024-05-10 14:30:00,76.21,76.22,76.2,76.21,113447.0,73.2898,73.2994,73.2802,73.2898,113447.0
2024-05-10 15:00:00,76.21,76.21,76.2,76.2,99750.0,73.2898,73.2898,73.2802,73.2802,99750.0
2024-05-10 15:30:00,76.2,76.21,76.2,76.2,190540.0,73.2802,73.2898,73.2802,73.2802,190540.0
2024-05-13 09:30:00,76.24,76.31,76.24,76.27,94766.0,73.3186,73.386,73.3186,73.3475,94766.0
2024-05-13 10:00:00,76.28,76.28,76.26,76.27,77721.0,73.3571,73.3571,73.3379,73.3475,77721.0
2024-05-13 10:30:00,76.27,76.28,76.26,76.27,66532.0,73.3475,73.3571,73.3379,73.3475,66532.0
2024-05-13 11:00:00,76.27,76.28,76.24,76.24,89682.0,73.3475,73.3571,73.3186,73.3186,89682.0
2024-05-13 11:30:00,76.24,76.25,76.24,76.25,78230.0,73.3186,73.3283,73.3186,73.3283,78230.0
2024-05-13 12:00:00,76.24,76.25,76.24,76.25,50189.0,73.3186,73.3283,73.3186,73.3283,50189.0
2024-05-13 12:30:00,76.25,76.25,76.24,76.25,54905.0,73.3283,73.3283,73.3186,73.3283,54905.0
2024-05-13 13:00:00,76.24,76.25,76.24,76.25,94205.0,73.3186,73.3283,73.3186,73.3283,94205.0
2024-05-13 13:30:00,76.25,76.25,76.24,76.24,44467.0,73.3283,73.3283,73.3186,73.3186,44467.0
2024-05-13 14:00:00,76.25,76.25,76.24,76.24,72772.0,73.3283,73.3283,73.3186,73.3186,72772.0
2024-05-13 14:30:00,76.25,76.25,76.23,76.23,84846.0,73.3283,73.3283,73.309,73.309,84846.0
2024-05-13 15:00:00,76.23,76.24,76.22,76.22,88583.0,73.309,73.3186,73.2994,73.2994,88583.0
2024-05-13 15:30:00,76.23,76.23,76.21,76.21,98226.0,73.309,73.309,73.2898,73.2898,98226.0
2024-05-14 09:30:00,76.26,76.31,76.26,76.31,130369.0,73.3379,73.386,73.3379,73.386,130369.0
2024-05-14 10:00:00,76.3,76.32,76.28,76.29,71958.0,73.3763,73.3956,73.3571,73.3667,71958.0
2024-05-14 10:30:00,76.28,76.31,76.28,76.3,76050.0,73.3571,73.386,73.3571,73.3763,76050.0
2024-05-14 11:00:00,76.3,76.32,76.29,76.3,85244.0,73.3763,73.3956,73.3667,73.3763,85244.0
2024-05-14 11:30:00,76.3,76.3,76.28,76.29,69125.0,73.3763,73.3763,73.3571,73.3667,69125.0
2024-05-14 12:00:00,76.28,76.3,76.28,76.3,57461.0,73.3571,73.3763,73.3571,73.3763,57461.0
2024-05-14 12:30:00,76.29,76.32,76.29,76.32,102468.0,73.3667,73.3956,73.3667,73.3956,102468.0
2024-05-14 13:00:00,76.32,76.32,76.31,76.32,49331.0,73.3956,73.3956,73.386,73.3956,49331.0
2024-05-14 13:30:00,76.31,76.32,76.31,76.31,57679.0,73.386,73.3956,73.386,73.386,57679.0
2024-05-14 14:00:00,76.32,76.32,76.31,76.32,76496.0,73.3956,73.3956,73.386,73.3956,76496.0
2024-05-14 14:30:00,76.31,76.33,76.31,76.33,70489.0,73.386,73.4052,73.386,73.4052,70489.0
2024-05-14 15:00:00,76.33,76.33,76.31,76.32,107332.0,73.4052,73.4052,73.386,73.3956,107332.0
2024-05-14 15:30:00,76.31,76.32,76.31,76.31,105750.0,73.386,73.3956,73.386,73.386,105750.0
2024-05-15 09:30:00,76.47,76.49,76.44,76.46,183462.0,73.5398,73.5591,73.511,73.5302,183462.0
2024-05-15 10:00:00,76.46,76.48,76.45,76.48,84464.0,73.5302,73.5494,73.5206,73.5494,84464.0
2024-05-15 10:30:00,76.48,76.5,76.47,76.48,206343.0,73.5494,73.5687,73.5398,73.5494,206343.0
2024-05-15 11:00:00,76.49,76.5,76.48,76.5,67739.0,73.5591,73.5687,73.5494,73.5687,67739.0
2024-05-15 11:30:00,76.5,76.5,76.49,76.49,140503.0,73.5687,73.5687,73.5591,73.5591,140503.0
2024-05-15 12:00:00,76.49,76.51,76.48,76.5,213216.0,73.5591,73.5783,73.5494,73.5687,213216.0
2024-05-15 12:30:00,76.5,76.52,76.5,76.52,93762.0,73.5687,73.5879,73.5687,73.5879,93762.0
2024-05-15 13:00:00,76.52,76.54,76.51,76.53,134515.0,73.5879,73.6071,73.5783,73.5975,134515.0
2024-05-15 13:30:00,76.53,76.54,76.52,76.53,86910.0,73.5975,73.6071,73.5879,73.5975,86910.0
2024-05-15 14:00:00,76.52,76.53,76.51,76.52,192521.0,73.5879,73.5975,73.5783,73.5879,192521.0
2024-05-15 14:30:00,76.51,76.52,76.5,76.52,161577.0,73.5783,73.5879,73.5687,73.5879,161577.0
2024-05-15 15:00:00,76.52,76.53,76.51,76.52,197232.0,73.5879,73.5975,73.5783,73.5879,197232.0
2024-05-15 15:30:00,76.51,76.52,76.5,76.51,414751.0,73.5783,73.5879,73.5687,73.5783,414751.0
2024-05-16 09:30:00,76.51,76.53,76.46,76.48,123365.0,73.5783,73.5975,73.5302,73.5494,123365.0
2024-05-16 10:00:00,76.48,76.5,76.47,76.49,110962.0,73.5494,73.5687,73.5398,73.5591,110962.0
2024-05-16 10:30:00,76.5,76.5,76.48,76.5,67716.0,73.5687,73.5687,73.5494,73.5687,67716.0
2024-05-16 11:00:00,76.49,76.5,76.48,76.48,64687.0,73.5591,73.5687,73.5494,73.5494,64687.0
2024-05-16 11:30:00,76.49,76.49,76.47,76.47,64370.0,73.5591,73.5591,73.5398,73.5398,64370.0
2024-05-16 12:00:00,76.47,76.48,76.46,76.46,67378.0,73.5398,73.5494,73.5302,73.5302,67378.0
2024-05-16 12:30:00,76.47,76.47,76.46,76.47,42499.0,73.5398,73.5398,73.5302,73.5398,42499.0
2024-05-16 13:00:00,76.47,76.48,76.46,76.48,143876.0,73.5398,73.5494,73.5302,73.5494,143876.0
2024-05-16 13:30:00,76.48,76.48,76.47,76.47,58142.0,73.5494,73.5494,73.5398,73.5398,58142.0
2024-05-16 14:00:00,76.47,76.48,76.46,76.47,178851.0,73.5398,73.5494,73.5302,73.5398,178851.0
2024-05-16 14:30:00,76.47,76.47,76.45,76.45,87505.0,73.5398,73.5398,73.5206,73.5206,87505.0
2024-05-16 15:00:00,76.46,76.46,76.45,76.46,112432.0,73.5302,73.5302,73.5206,73.5302,112432.0
2024-05-16 15:30:00,76.45,76.46,76.45,76.45,83002.0,73.5206,73.5302,73.5206,73.5206,83002.0
2024-05-17 09:30:00,76.44,76.46,76.4,76.43,275679.0,73.511,73.5302,73.4725,73.5014,275679.0
2024-05-17 10:00:00,76.44,76.45,76.43,76.45,56134.0,73.511,73.5206,73.5014,73.5206,56134.0
2024-05-17 10:30:00,76.45,76.45,76.44,76.45,38588.0,73.5206,73.5206,73.511,73.5206,38588.0
2024-05-17 11:00:00,76.45,76.45,76.43,76.43,68025.0,73.5206,73.5206,73.5014,73.5014,68025.0
2024-05-17 11:30:00,76.42,76.43,76.42,76.42,69899.0,73.4917,73.5014,73.4917,73.4917,69899.0
2024-05-17 12:00:00,76.42,76.43,76.41,76.42,115864.0,73.4917,73.5014,73.4821,73.4917,115864.0
2024-05-17 12:30:00,76.42,76.43,76.4,76.4,50217.0,73.4917,73.5014,73.4725,73.4725,50217.0
2024-05-17 13:00:00,76.4,76.41,76.4,76.41,50509.0,73.4725,73.4821,73.4725,73.4821,50509.0
2024-05-17 13:30:00,76.4,76.41,76.39,76.4,169076.0,73.4725,73.4821,73.4629,73.4725,169076.0
2024-05-17 14:00:00,76.41,76.41,76.4,76.41,65145.0,73.4821,73.4821,73.4725,73.4821,65145.0
2024-05-17 14:30:00,76.41,76.41,76.4,76.41,115759.0,73.4821,73.4821,73.4725,73.4821,115759.0
2024-05-17 15:00:00,76.41,76.41,76.4,76.4,70401.0,73.4821,73.4821,73.4725,73.4725,70401.0
2024-05-17 15:30:00,76.41,76.41,76.4,76.41,102530.0,73.4821,73.4821,73.4725,73.4821,102530.0
2024-05-20 09:30:00,76.38,76.4,76.35,76.4,76402.0,73.4533,73.4725,73.4244,73.4725,76402.0
2024-05-20 10:00:00,76.4,76.4,76.39,76.4,52961.0,73.4725,73.4725,73.4629,73.4725,52961.0
2024-05-20 10:30:00,76.4,76.4,76.38,76.38,99430.0,73.4725,73.4725,73.4533,73.4533,99430.0
2024-05-20 11:00:00,76.39,76.39,76.38,76.39,53934.0,73.4629,73.4629,73.4533,73.4629,53934.0
2024-05-20 11:30:00,76.39,76.39,76.38,76.38,47299.0,73.4629,73.4629,73.4533,73.4533,47299.0
2024-05-20 12:00:00,76.39,76.39,76.38,76.39,104380.0,73.4629,73.4629,73.4533,73.4629,104380.0
2024-05-20 12:30:00,76.38,76.39,76.38,76.39,38700.0,73.4533,73.4629,73.4533,73.4629,38700.0
2024-05-20 13:00:00,76.39,76.39,76.38,76.39,113983.0,73.4629,73.4629,73.4533,73.4629,113983.0
2024-05-20 13:30:00,76.38,76.39,76.38,76.39,214582.0,73.4533,73.4629,73.4533,73.4629,214582.0
2024-05-20 14:00:00,76.39,76.4,76.38,76.4,95572.0,73.4629,73.4725,73.4533,73.4725,95572.0
2024-05-20 14:30:00,76.39,76.4,76.39,76.4,48098.0,73.4629,73.4725,73.4629,73.4725,48098.0
2024-05-20 15:00:00,76.4,76.4,76.39,76.39,109707.0,73.4725,73.4725,73.4629,73.4629,109707.0
2024-05-20 15:30:00,76.39,76.4,76.38,76.38,93208.0,73.4629,73.4725,73.4533,73.4533,93208.0
2024-05-21 09:30:00,76.43,76.46,76.43,76.45,110793.0,73.5014,73.5302,73.5014,73.5206,110793.0
2024-05-21 10:00:00,76.45,76.46,76.43,76.45,44594.0,73.5206,73.5302,73.5014,73.5206,44594.0
2024-05-21 10:30:00,76.45,76.45,76.43,76.44,56805.0,73.5206,73.5206,73.5014,73.511,56805.0
2024-05-21 11:00:00,76.43,76.44,76.42,76.43,96012.0,73.5014,73.511,73.4917,73.5014,96012.0
2024-05-21 11:30:00,76.44,76.45,76.43,76.45,39410.0,73.511,73.5206,73.5014,73.5206,39410.0
2024-05-21 12:00:00,76.45,76.45,76.44,76.44,57935.0,73.5206,73.5206,73.511,73.511,57935.0
2024-05-21 12:30:00,76.45,76.45,76.44,76.45,47458.0,73.5206,73.5206,73.511,73.5206,47458.0
2024-05-21 13:00:00,76.44,76.45,76.43,76.44,97024.0,73.511,73.5206,73.5014,73.511,97024.0
2024-05-21 13:30:00,76.44,76.44,76.43,76.43,84945.0,73.511,73.511,73.5014,73.5014,84945.0
2024-05-21 14:00:00,76.44,76.44,76.43,76.44,98417.0,73.511,73.511,73.5014,73.511,98417.0
2024-05-21 14:30:00,76.44,76.44,76.43,76.43,88789.0,73.511,73.511,73.5014,73.5014,88789.0
2024-05-21 15:00:00,76.44,76.44,76.42,76.43,104586.0,73.511,73.511,73.4917,73.5014,104586.0
2024-05-21 15:30:00,76.44,76.45,76.43,76.45,195518.0,73.511,73.5206,73.5014,73.5206,195518.0
2024-05-22 09:30:00,76.37,76.39,76.35,76.39,330447.0,73.4437,73.4629,73.4244,73.4629,330447.0
2024-05-22 10:00:00,76.39,76.4,76.37,76.38,101649.0,73.4629,73.4725,73.4437,73.4533,101649.0
2024-05-22 10:30:00,76.39,76.41,76.38,76.41,74505.0,73.4629,73.4821,73.4533,73.4821,74505.0
2024-05-22 11:00:00,76.41,76.42,76.39,76.4,91688.0,73.4821,73.4917,73.4629,73.4725,91688.0
2024-05-22 11:30:00,76.4,76.4,76.39,76.4,42799.0,73.4725,73.4725,73.4629,73.4725,42799.0
2024-05-22 12:00:00,76.4,76.4,76.39,76.39,88594.0,73.4725,73.4725,73.4629,73.4629,88594.0
2024-05-22 12:30:00,76.39,76.41,76.39,76.4,124935.0,73.4629,73.4821,73.4629,73.4725,124935.0
2024-05-22 13:00:00,76.4,76.41,76.39,76.39,75315.0,73.4725,73.4821,73.4629,73.4629,75315.0
2024-05-22 13:30:00,76.4,76.4,76.38,76.4,56131.0,73.4725,73.4725,73.4533,73.4725,56131.0
2024-05-22 14:00:00,76.4,76.4,76.36,76.38,131116.0,73.4725,73.4725,73.434,73.4533,131116.0
2024-05-22 14:30:00,76.38,76.38,76.35,76.36,90494.0,73.4533,73.4533,73.4244,73.434,90494.0
2024-05-22 15:00:00,76.36,76.37,76.35,76.36,162837.0,73.434,73.4437,73.4244,73.434,162837.0
2024-05-22 15:30:00,76.36,76.37,76.35,76.36,105854.0,73.434,73.4437,73.4244,73.434,105854.0
2024-05-23 09:30:00,76.34,76.41,76.28,76.29,170129.0,73.4148,73.4821,73.3571,73.3667,170129.0
2024-05-23 10:00:00,76.3,76.31,76.23,76.25,164012.0,73.3763,73.386,73.309,73.3283,164012.0
2024-05-23 10:30:00,76.24,76.26,76.24,76.25,100389.0,73.3186,73.3379,73.3186,73.3283,100389.0
2024-05-23 11:00:00,76.26,76.26,76.24,76.26,76077.0,73.3379,73.3379,73.3186,73.3379,76077.0
2024-05-23 11:30:00,76.25,76.27,76.25,76.27,64387.0,73.3283,73.3475,73.3283,73.3475,64387.0
2024-05-23 12:00:00,76.27,76.28,76.26,76.27,75449.0,73.3475,73.3571,73.3379,73.3475,75449.0
2024-05-23 12:30:00,76.28,76.28,76.26,76.27,117761.0,73.3571,73.3571,73.3379,73.3475,117761.0
2024-05-23 13:00:00,76.28,76.28,76.26,76.27,58853.0,73.3571,73.3571,73.3379,73.3475,58853.0
2024-05-23 13:30:00,76.28,76.29,76.27,76.29,89400.0,73.3571,73.3667,73.3475,73.3667,89400.0
2024-05-23 14:00:00,76.28,76.3,76.28,76.29,68797.0,73.3571,73.3763,73.3571,73.3667,68797.0
2024-05-23 14:30:00,76.29,76.29,76.27,76.28,73594.0,73.3667,73.3667,73.3475,73.3571,73594.0
2024-05-23 15:00:00,76.28,76.29,76.27,76.28,98448.0,73.3571,73.3667,73.3475,73.3571,98448.0
2024-05-23 15:30:00,76.28,76.29,76.27,76.27,111278.0,73.3571,73.3667,73.3475,73.3475,111278.0
2024-05-24 09:30:00,76.26,76.28,76.25,76.28,186709.0,73.3379,73.3571,73.3283,73.3571,186709.0
2024-05-24 10:00:00,76.28,76.31,76.28,76.3,126387.0,73.3571,73.386,73.3571,73.3763,126387.0
2024-05-24 10:30:00,76.3,76.3,76.29,76.29,41298.0,73.3763,73.3763,73.3667,73.3667,41298.0
2024-05-24 11:00:00,76.3,76.31,76.29,76.31,125178.0,73.3763,73.386,73.3667,73.386,125178.0
2024-05-24 11:30:00,76.3,76.3,76.28,76.3,55012.0,73.3763,73.3763,73.3571,73.3763,55012.0
2024-05-24 12:00:00,76.29,76.31,76.29,76.3,101683.0,73.3667,73.386,73.3667,73.3763,101683.0
2024-05-24 12:30:00,76.3,76.3,76.28,76.28,40225.0,73.3763,73.3763,73.3571,73.3571,40225.0
2024-05-24 13:00:00,76.28,76.3,76.28,76.29,49993.0,73.3571,73.3763,73.3571,73.3667,49993.0
2024-05-24 13:30:00,76.3,76.3,76.29,76.29,183631.0,73.3763,73.3763,73.3667,73.3667,183631.0
2024-05-24 14:00:00,76.29,76.31,76.29,76.31,115122.0,73.3667,73.386,73.3667,73.386,115122.0
2024-05-24 14:30:00,76.31,76.31,76.29,76.3,59998.0,73.386,73.386,73.3667,73.3763,59998.0
2024-05-24 15:00:00,76.3,76.3,76.27,76.29,102130.0,73.3763,73.3763,73.3475,73.3667,102130.0
2024-05-24 15:30:00,76.28,76.3,76.28,76.29,102729.0,73.3571,73.3763,73.3571,73.3667,102729.0
2024-05-28 09:30:00,76.28,76.37,76.28,76.34,149524.0,73.3571,73.4437,73.3571,73.4148,149524.0
2024-05-28 10:00:00,76.33,76.34,76.3,76.3,101531.0,73.4052,73.4148,73.3763,73.3763,101531.0
2024-05-28 10:30:00,76.3,76.32,76.3,76.32,122341.0,73.3763,73.3956,73.3763,73.3956,122341.0
2024-05-28 11:00:00,76.31,76.32,76.3,76.31,32908.0,73.386,73.3956,73.3763,73.386,32908.0
2024-05-28 11:30:00,76.31,76.31,76.28,76.28,110215.0,73.386,73.386,73.3571,73.3571,110215.0
2024-05-28 12:00:00,76.28,76.29,76.27,76.28,93449.0,73.3571,73.3667,73.3475,73.3571,93449.0
2024-05-28 12:30:00,76.28,76.28,76.26,76.26,45245.0,73.3571,73.3571,73.3379,73.3379,45245.0
2024-05-28 13:00:00,76.27,76.27,76.23,76.23,45506.0,73.3475,73.3475,73.309,73.309,45506.0
2024-05-28 13:30:00,76.23,76.24,76.2,76.22,87285.0,73.309,73.3186,73.2802,73.2994,87285.0
2024-05-28 14:00:00,76.22,76.22,76.21,76.22,75515.0,73.2994,73.2994,73.2898,73.2994,75515.0
2024-05-28 14:30:00,76.22,76.22,76.21,76.22,67140.0,73.2994,73.2994,73.2898,73.2994,67140.0
2024-05-28 15:00:00,76.22,76.22,76.21,76.21,251564.0,73.2994,73.2994,73.2898,73.2898,251564.0
2024-05-28 15:30:00,76.21,76.22,76.2,76.21,3230682.0,73.2898,73.2994,73.2802,73.2898,3230682.0
2024-05-29 09:30:00,76.21,76.21,76.15,76.17,85249.0,73.2898,73.2898,73.2321,73.2513,85249.0
2024-05-29 10:00:00,76.17,76.18,76.16,76.17,120800.0,73.2513,73.2609,73.2417,73.2513,120800.0
2024-05-29 10:30:00,76.17,76.17,76.14,76.15,55219.0,73.2513,73.2513,73.2225,73.2321,55219.0
2024-05-29 11:00:00,76.15,76.15,76.13,76.14,98722.0,73.2321,73.2321,73.2128,73.2225,98722.0
2024-05-29 11:30:00,76.13,76.14,76.11,76.12,79221.0,73.2128,73.2225,73.1936,73.2032,79221.0
2024-05-29 12:00:00,76.11,76.13,76.11,76.12,60532.0,73.1936,73.2128,73.1936,73.2032,60532.0
2024-05-29 12:30:00,76.12,76.13,76.11,76.12,112010.0,73.2032,73.2128,73.1936,73.2032,112010.0
2024-05-29 13:00:00,76.11,76.12,76.09,76.12,172023.0,73.1936,73.2032,73.1744,73.2032,172023.0
2024-05-29 13:30:00,76.12,76.13,76.11,76.12,93715.0,73.2032,73.2128,73.1936,73.2032,93715.0
2024-05-29 14:00:00,76.13,76.13,76.12,76.13,76066.0,73.2128,73.2128,73.2032,73.2128,76066.0
2024-05-29 14:30:00,76.12,76.13,76.12,76.12,61589.0,73.2032,73.2128,73.2032,73.2032,61589.0
2024-05-29 15:00:00,76.12,76.14,76.12,76.13,134324.0,73.2032,73.2225,73.2032,73.2128,134324.0
2024-05-29 15:30:00,76.14,76.15,76.13,76.15,101869.0,73.2225,73.2321,73.2128,73.2321,101869.0
2024-05-30 09:30:00,76.19,76.25,76.19,76.23,115294.0,73.2705,73.3283,73.2705,73.309,115294.0
2024-05-30 10:00:00,76.24,76.25,76.23,76.25,97019.0,73.3186,73.3283,73.309,73.3283,97019.0
2024-05-30 10:30:00,76.24,76.25,76.23,76.25,66484.0,73.3186,73.3283,73.309,73.3283,66484.0
2024-05-30 11:00:00,76.25,76.27,76.24,76.26,41040.0,73.3283,73.3475,73.3186,73.3379,41040.0
2024-05-30 11:30:00,76.27,76.27,76.25,76.27,40150.0,73.3475,73.3475,73.3283,73.3475,40150.0
2024-05-30 12:00:00,76.27,76.27,76.25,76.26,43400.0,73.3475,73.3475,73.3283,73.3379,43400.0
2024-05-30 12:30:00,76.26,76.26,76.25,76.25,33185.0,73.3379,73.3379,73.3283,73.3283,33185.0
2024-05-30 13:00:00,76.26,76.27,76.25,76.27,31470.0,73.3379,73.3475,73.3283,73.3475,31470.0
2024-05-30 13:30:00,76.27,76.27,76.26,76.26,117376.0,73.3475,73.3475,73.3379,73.3379,117376.0
2024-05-30 14:00:00,76.26,76.27,76.26,76.26,64561.0,73.3379,73.3475,73.3379,73.3379,64561.0
2024-05-30 14:30:00,76.27,76.27,76.25,76.26,90899.0,73.3475,73.3475,73.3283,73.3379,90899.0
2024-05-30 15:00:00,76.26,76.26,76.24,76.26,146618.0,73.3379,73.3379,73.3186,73.3379,146618.0
2024-05-30 15:30:00,76.25,76.27,76.25,76.27,116052.0,73.3283,73.3475,73.3283,73.3475,116052.0
2024-05-31 09:30:00,76.34,76.38,76.33,76.38,108051.0,73.4148,73.4533,73.4052,73.4533,108051.0
2024-05-31 10:00:00,76.39,76.4,76.38,76.39,74588.0,73.4629,73.4725,73.4533,73.4629,74588.0
2024-05-31 10:30:00,76.39,76.42,76.38,76.4,67319.0,73.4629,73.4917,73.4533,73.4725,67319.0
2024-05-31 11:00:00,76.4,76.41,76.38,76.38,74901.0,73.4725,73.4821,73.4533,73.4533,74901.0
2024-05-31 11:30:00,76.39,76.39,76.36,76.38,82153.0,73.4629,73.4629,73.434,73.4533,82153.0
2024-05-31 12:00:00,76.38,76.38,76.36,76.36,91583.0,73.4533,73.4533,73.434,73.434,91583.0
2024-05-31 12:30:00,76.37,76.37,76.36,76.37,91180.0,73.4437,73.4437,73.434,73.4437,91180.0
2024-05-31 13:00:00,76.37,76.37,76.36,76.37,59114.0,73.4437,73.4437,73.434,73.4437,59114.0
2024-05-31 13:30:00,76.37,76.38,76.36,76.38,92840.0,73.4437,73.4533,73.434,73.4533,92840.0
2024-05-31 14:00:00,76.38,76.39,76.37,76.38,158636.0,73.4533,73.4629,73.4437,73.4533,158636.0
2024-05-31 14:30:00,76.39,76.39,76.36,76.37,90573.0,73.4629,73.4629,73.434,73.4437,90573.0
2024-05-31 15:00:00,76.36,76.39,76.36,76.39,145819.0,73.434,73.4629,73.434,73.4629,145819.0
2024-05-31 15:30:00,76.39,76.42,76.38,76.42,174677.0,73.4629,73.4917,73.4533,73.4917,174677.0
2024-06-03 09:30:00,76.23,76.25,76.22,76.24,137308.0,73.5206,73.5399,73.5109,73.5302,137308.0
2024-06-03 10:00:00,76.25,76.34,76.25,76.32,117800.0,73.5399,73.6267,73.5399,73.6074,117800.0
2024-06-03 10:30:00,76.32,76.34,76.31,76.33,73437.0,73.6074,73.6267,73.5977,73.617,73437.0
2024-06-03 11:00:00,76.33,76.34,76.32,76.34,40339.0,73.617,73.6267,73.6074,73.6267,40339.0
2024-06-03 11:30:00,76.34,76.35,76.33,76.34,54267.0,73.6267,73.6363,73.617,73.6267,54267.0
2024-06-03 12:00:00,76.33,76.34,76.31,76.32,73018.0,73.617,73.6267,73.5977,73.6074,73018.0
2024-06-03 12:30:00,76.33,76.33,76.31,76.33,54188.0,73.617,73.617,73.5977,73.617,54188.0
2024-06-03 13:00:00,76.33,76.34,76.32,76.33,91366.0,73.617,73.6267,73.6074,73.617,91366.0
2024-06-03 13:30:00,76.34,76.34,76.33,76.33,36342.0,73.6267,73.6267,73.617,73.617,36342.0
2024-06-03 14:00:00,76.33,76.35,76.33,76.35,131647.0,73.617,73.6363,73.617,73.6363,131647.0
2024-06-03 14:30:00,76.34,76.35,76.33,76.34,92983.0,73.6267,73.6363,73.617,73.6267,92983.0
2024-06-03 15:00:00,76.34,76.34,76.33,76.34,99130.0,73.6267,73.6267,73.617,73.6267,99130.0
2024-06-03 15:30:00,76.33,76.34,76.33,76.34,239595.0,73.617,73.6267,73.617,73.6267,239595.0
2024-06-04 09:30:00,76.37,76.45,76.35,76.44,125090.0,73.6556,73.7328,73.6363,73.7231,125090.0
2024-06-04 10:00:00,76.45,76.48,76.41,76.43,104391.0,73.7328,73.7617,73.6942,73.7135,104391.0
2024-06-04 10:30:00,76.44,76.44,76.42,76.44,85130.0,73.7231,73.7231,73.7038,73.7231,85130.0
2024-06-04 11:00:00,76.44,76.45,76.43,76.44,64033.0,73.7231,73.7328,73.7135,73.7231,64033.0
2024-06-04 11:30:00,76.44,76.46,76.44,76.45,90652.0,73.7231,73.7424,73.7231,73.7328,90652.0
2024-06-04 12:00:00,76.45,76.47,76.45,76.47,127567.0,73.7328,73.752,73.7328,73.752,127567.0
2024-06-04 12:30:00,76.47,76.48,76.46,76.48,44352.0,73.752,73.7617,73.7424,73.7617,44352.0
2024-06-04 13:00:00,76.47,76.49,76.47,76.49,79795.0,73.752,73.7713,73.752,73.7713,79795.0
2024-06-04 13:30:00,76.49,76.51,76.49,76.49,81812.0,73.7713,73.7906,73.7713,73.7713,81812.0
2024-06-04 14:00:00,76.5,76.5,76.47,76.47,88509.0,73.781,73.781,73.752,73.752,88509.0
2024-06-04 14:30:00,76.48,76.48,76.46,76.47,96854.0,73.7617,73.7617,73.7424,73.752,96854.0
2024-06-04 15:00:00,76.47,76.47,76.46,76.47,106652.0,73.752,73.752,73.7424,73.752,106652.0
2024-06-04 15:30:00,76.47,76.48,76.46,76.48,146322.0,73.752,73.7617,73.7424,73.7617,146322.0
2024-06-05 09:30:00,76.5,76.56,76.49,76.56,169591.0,73.781,73.8388,73.7713,73.8388,169591.0
2024-06-05 10:00:00,76.57,76.57,76.43,76.47,161681.0,73.8485,73.8485,73.7135,73.752,161681.0
2024-06-05 10:30:00,76.47,76.51,76.46,76.5,54860.0,73.752,73.7906,73.7424,73.781,54860.0
2024-06-05 11:00:00,76.5,76.55,76.49,76.54,28530.0,73.781,73.8292,73.7713,73.8196,28530.0
2024-06-05 11:30:00,76.55,76.56,76.53,76.53,43099.0,73.8292,73.8388,73.8099,73.8099,43099.0
2024-06-05 12:00:00,76.54,76.54,76.52,76.53,63341.0,73.8196,73.8196,73.8003,73.8099,63341.0
2024-06-05 12:30:00,76.53,76.54,76.52,76.53,61982.0,73.8099,73.8196,73.8003,73.8099,61982.0
2024-06-05 13:00:00,76.53,76.54,76.53,76.54,54674.0,73.8099,73.8196,73.8099,73.8196,54674.0
2024-06-05 13:30:00,76.53,76.55,76.53,76.55,98111.0,73.8099,73.8292,73.8099,73.8292,98111.0
2024-06-05 14:00:00,76.55,76.56,76.54,76.56,148078.0,73.8292,73.8388,73.8196,73.8388,148078.0
2024-06-05 14:30:00,76.56,76.57,76.56,76.56,99438.0,73.8388,73.8485,73.8388,73.8388,99438.0
2024-06-05 15:00:00,76.57,76.57,76.56,76.56,86113.0,73.8485,73.8485,73.8388,73.8388,86113.0
2024-06-05 15:30:00,76.56,76.57,76.56,76.57,112358.0,73.8388,73.8485,73.8388,73.8485,112358.0
2024-06-06 09:30:00,76.53,76.6,76.53,76.56,105455.0,73.8099,73.8774,73.8099,73.8388,105455.0
2024-06-06 10:00:00,76.57,76.57,76.54,76.54,75121.0,73.8485,73.8485,73.8196,73.8196,75121.0
2024-06-06 10:30:00,76.55,76.57,76.54,76.55,97443.0,73.8292,73.8485,73.8196,73.8292,97443.0
2024-06-06 11:00:00,76.55,76.57,76.55,76.57,80474.0,73.8292,73.8485,73.8292,73.8485,80474.0
2024-06-06 11:30:00,76.57,76.58,76.56,76.56,86601.0,73.8485,73.8581,73.8388,73.8388,86601.0
2024-06-06 12:00:00,76.56,76.57,76.55,76.55,70683.0,73.8388,73.8485,73.8292,73.8292,70683.0
2024-06-06 12:30:00,76.55,76.56,76.55,76.55,148623.0,73.8292,73.8388,73.8292,73.8292,148623.0
2024-06-06 13:00:00,76.56,76.57,76.55,76.56,63346.0,73.8388,73.8485,73.8292,73.8388,63346.0
2024-06-06 13:30:00,76.56,76.59,76.56,76.58,84101.0,73.8388,73.8678,73.8388,73.8581,84101.0
2024-06-06 14:00:00,76.58,76.58,76.57,76.58,67071.0,73.8581,73.8581,73.8485,73.8581,67071.0
2024-06-06 14:30:00,76.57,76.59,76.57,76.58,175264.0,73.8485,73.8678,73.8485,73.8581,175264.0
2024-06-06 15:00:00,76.59,76.59,76.58,76.59,288338.0,73.8678,73.8678,73.8581,73.8678,288338.0
2024-06-06 15:30:00,76.58,76.59,76.56,76.58,161391.0,73.8581,73.8678,73.8388,73.8581,161391.0
2024-06-07 09:30:00,76.38,76.38,76.32,76.33,115224.0,73.6652,73.6652,73.6074,73.617,115224.0
2024-06-07 10:00:00,76.33,76.36,76.32,76.35,97206.0,73.617,73.646,73.6074,73.6363,97206.0
2024-06-07 10:30:00,76.34,76.36,76.32,76.34,133854.0,73.6267,73.646,73.6074,73.6267,133854.0
2024-06-07 11:00:00,76.34,76.34,76.33,76.34,144583.0,73.6267,73.6267,73.617,73.6267,144583.0
2024-06-07 11:30:00,76.34,76.34,76.32,76.33,87853.0,73.6267,73.6267,73.6074,73.617,87853.0
2024-06-07 12:00:00,76.33,76.34,76.32,76.34,184172.0,73.617,73.6267,73.6074,73.6267,184172.0
2024-06-07 12:30:00,76.34,76.34,76.32,76.33,93442.0,73.6267,73.6267,73.6074,73.617,93442.0
2024-06-07 13:00:00,76.33,76.33,76.31,76.32,112482.0,73.617,73.617,73.5977,73.6074,112482.0
2024-06-07 13:30:00,76.33,76.33,76.31,76.31,80856.0,73.617,73.617,73.5977,73.5977,80856.0
2024-06-07 14:00:00,76.31,76.32,76.31,76.31,88507.0,73.5977,73.6074,73.5977,73.5977,88507.0
2024-06-07 14:30:00,76.31,76.32,76.3,76.31,83449.0,73.5977,73.6074,73.5881,73.5977,83449.0
2024-06-07 15:00:00,76.32,76.32,76.3,76.3,81858.0,73.6074,73.6074,73.5881,73.5881,81858.0
2024-06-07 15:30:00,76.31,76.31,76.28,76.29,125004.0,73.5977,73.5977,73.5688,73.5784,125004.0
2024-06-10 09:30:00,76.27,76.3,76.27,76.28,50941.0,73.5592,73.5881,73.5592,73.5688,50941.0
2024-06-10 10:00:00,76.29,76.31,76.28,76.3,87148.0,73.5784,73.5977,73.5688,73.5881,87148.0
2024-06-10 10:30:00,76.31,76.31,76.29,76.3,31794.0,73.5977,73.5977,73.5784,73.5881,31794.0
2024-06-10 11:00:00,76.3,76.3,76.28,76.3,42794.0,73.5881,73.5881,73.5688,73.5881,42794.0
2024-06-10 11:30:00,76.3,76.31,76.29,76.31,57547.0,73.5881,73.5977,73.5784,73.5977,57547.0
2024-06-10 12:00:00,76.31,76.31,76.29,76.3,97731.0,73.5977,73.5977,73.5784,73.5881,97731.0
2024-06-10 12:30:00,76.3,76.3,76.28,76.28,53668.0,73.5881,73.5881,73.5688,73.5688,53668.0
2024-06-10 13:00:00,76.28,76.29,76.26,76.27,77357.0,73.5688,73.5784,73.5495,73.5592,77357.0
2024-06-10 13:30:00,76.27,76.28,76.27,76.27,126498.0,73.5592,73.5688,73.5592,73.5592,126498.0
2024-06-10 14:00:00,76.28,76.28,76.27,76.28,116872.0,73.5688,73.5688,73.5592,73.5688,116872.0
2024-06-10 14:30:00,76.28,76.29,76.27,76.28,54944.0,73.5688,73.5784,73.5592,73.5688,54944.0
2024-06-10 15:00:00,76.29,76.29,76.27,76.28,156199.0,73.5784,73.5784,73.5592,73.5688,156199.0
2024-06-10 15:30:00,76.29,76.29,76.28,76.29,213175.0,73.5784,73.5784,73.5688,73.5784,213175.0
2024-06-11 09:30:00,76.31,76.36,76.25,76.34,81868.0,73.5977,73.646,73.5399,73.6267,81868.0
2024-06-11 10:00:00,76.34,76.35,76.32,76.32,42364.0,73.6267,73.6363,73.6074,73.6074,42364.0
2024-06-11 10:30:00,76.32,76.34,76.31,76.34,62751.0,73.6074,73.6267,73.5977,73.6267,62751.0
2024-06-11 11:00:00,76.34,76.34,76.32,76.33,74140.0,73.6267,73.6267,73.6074,73.617,74140.0
2024-06-11 11:30:00,76.33,76.34,76.32,76.32,60076.0,73.617,73.6267,73.6074,73.6074,60076.0
2024-06-11 12:00:00,76.33,76.34,76.32,76.33,120184.0,73.617,73.6267,73.6074,73.617,120184.0
2024-06-11 12:30:00,76.33,76.33,76.31,76.31,41262.0,73.617,73.617,73.5977,73.5977,41262.0
2024-06-11 13:00:00,76.31,76.36,76.28,76.36,67339.0,73.5977,73.646,73.5688,73.646,67339.0
2024-06-11 13:30:00,76.36,76.39,76.35,76.39,78199.0,73.646,73.6749,73.6363,73.6749,78199.0
2024-06-11 14:00:00,76.39,76.39,76.37,76.38,119062.0,73.6749,73.6749,73.6556,73.6652,119062.0
2024-06-11 14:30:00,76.39,76.39,76.38,76.38,87028.0,73.6749,73.6749,73.6652,73.6652,87028.0
2024-06-11 15:00:00,76.39,76.4,76.38,76.4,148115.0,73.6749,73.6845,73.6652,73.6845,148115.0
2024-06-11 15:30:00,76.4,76.4,76.38,76.38,167680.0,73.6845,73.6845,73.6652,73.6652,167680.0
2024-06-12 09:30:00,76.62,76.73,76.62,76.73,100186.0,73.8967,74.0028,73.8967,74.0028,100186.0
2024-06-12 10:00:00,76.73,76.74,76.71,76.72,70132.0,74.0028,74.0124,73.9835,73.9932,70132.0
2024-06-12 10:30:00,76.72,76.74,76.71,76.71,46880.0,73.9932,74.0124,73.9835,73.9835,46880.0
2024-06-12 11:00:00,76.71,76.72,76.71,76.71,70447.0,73.9835,73.9932,73.9835,73.9835,70447.0
2024-06-12 11:30:00,76.72,76.73,76.71,76.73,47823.0,73.9932,74.0028,73.9835,74.0028,47823.0
2024-06-12 12:00:00,76.72,76.73,76.71,76.72,63722.0,73.9932,74.0028,73.9835,73.9932,63722.0
2024-06-12 12:30:00,76.73,76.74,76.72,76.73,50366.0,74.0028,74.0124,73.9932,74.0028,50366.0
2024-06-12 13:00:00,76.73,76.74,76.71,76.71,50870.0,74.0028,74.0124,73.9835,73.9835,50870.0
2024-06-12 13:30:00,76.72,76.72,76.7,76.72,93279.0,73.9932,73.9932,73.9739,73.9932,93279.0
2024-06-12 14:00:00,76.71,76.72,76.64,76.67,210678.0,73.9835,73.9932,73.916,73.9449,210678.0
2024-06-12 14:30:00,76.67,76.69,76.59,76.62,108327.0,73.9449,73.9642,73.8678,73.8967,108327.0
2024-06-12 15:00:00,76.61,76.62,76.57,76.58,136929.0,73.8871,73.8967,73.8485,73.8581,136929.0
2024-06-12 15:30:00,76.58,76.59,76.56,76.56,103177.0,73.8581,73.8678,73.8388,73.8388,103177.0
2024-06-13 09:30:00,76.68,76.71,76.66,76.67,152515.0,73.9546,73.9835,73.9353,73.9449,152515.0
2024-06-13 10:00:00,76.68,76.7,76.67,76.69,94394.0,73.9546,73.9739,73.9449,73.9642,94394.0
2024-06-13 10:30:00,76.68,76.7,76.67,76.69,73516.0,73.9546,73.9739,73.9449,73.9642,73516.0
2024-06-13 11:00:00,76.69,76.72,76.69,76.72,31289.0,73.9642,73.9932,73.9642,73.9932,31289.0
2024-06-13 11:30:00,76.72,76.74,76.71,76.73,46013.0,73.9932,74.0124,73.9835,74.0028,46013.0
2024-06-13 12:00:00,76.73,76.76,76.73,76.75,62663.0,74.0028,74.0317,74.0028,74.0221,62663.0
2024-06-13 12:30:00,76.76,76.76,76.71,76.73,60848.0,74.0317,74.0317,73.9835,74.0028,60848.0
2024-06-13 13:00:00,76.73,76.78,76.73,76.76,86946.0,74.0028,74.051,74.0028,74.0317,86946.0
2024-06-13 13:30:00,76.76,76.76,76.72,76.73,71579.0,74.0317,74.0317,73.9932,74.0028,71579.0
2024-06-13 14:00:00,76.72,76.73,76.71,76.73,81179.0,73.9932,74.0028,73.9835,74.0028,81179.0
2024-06-13 14:30:00,76.73,76.74,76.72,76.73,67695.0,74.0028,74.0124,73.9932,74.0028,67695.0
2024-06-13 15:00:00,76.74,76.74,76.72,76.73,92672.0,74.0124,74.0124,73.9932,74.0028,92672.0
2024-06-13 15:30:00,76.73,76.73,76.71,76.72,73942.0,74.0028,74.0028,73.9835,73.9932,73942.0
2024-06-14 09:30:00,76.76,76.86,76.73,76.76,49860.0,74.0317,74.1282,74.0028,74.0317,49860.0
2024-06-14 10:00:00,76.77,76.8,76.73,76.74,62346.0,74.0414,74.0703,74.0028,74.0124,62346.0
2024-06-14 10:30:00,76.74,76.76,76.73,76.75,61002.0,74.0124,74.0317,74.0028,74.0221,61002.0
2024-06-14 11:00:00,76.74,76.77,76.74,76.74,71507.0,74.0124,74.0414,74.0124,74.0124,71507.0
2024-06-14 11:30:00,76.74,76.76,76.73,76.74,55157.0,74.0124,74.0317,74.0028,74.0124,55157.0
2024-06-14 12:00:00,76.75,76.75,76.72,76.74,71328.0,74.0221,74.0221,73.9932,74.0124,71328.0
2024-06-14 12:30:00,76.74,76.74,76.73,76.73,39977.0,74.0124,74.0124,74.0028,74.0028,39977.0
2024-06-14 13:00:00,76.73,76.74,76.72,76.73,83467.0,74.0028,74.0124,73.9932,74.0028,83467.0
2024-06-14 13:30:00,76.74,76.74,76.73,76.73,93682.0,74.0124,74.0124,74.0028,74.0028,93682.0
2024-06-14 14:00:00,76.73,76.75,76.72,76.75,81717.0,74.0028,74.0221,73.9932,74.0221,81717.0
2024-06-14 14:30:00,76.74,76.76,76.74,76.76,102748.0,74.0124,74.0317,74.0124,74.0317,102748.0
2024-06-14 15:00:00,76.75,76.76,76.74,76.76,213472.0,74.0221,74.0317,74.0124,74.0317,213472.0
2024-06-14 15:30:00,76.76,76.76,76.74,76.75,442844.0,74.0317,74.0317,74.0124,74.0221,442844.0
2024-06-17 09:30:00,76.67,76.68,76.6,76.65,69836.0,73.9449,73.9546,73.8774,73.9256,69836.0
2024-06-17 10:00:00,76.65,76.66,76.62,76.65,253247.0,73.9256,73.9353,73.8967,73.9256,253247.0
2024-06-17 10:30:00,76.65,76.65,76.63,76.64,42700.0,73.9256,73.9256,73.9064,73.916,42700.0
2024-06-17 11:00:00,76.64,76.64,76.62,76.62,72832.0,73.916,73.916,73.8967,73.8967,72832.0
2024-06-17 11:30:00,76.63,76.64,76.62,76.64,455469.0,73.9064,73.916,73.8967,73.916,455469.0
2024-06-17 12:00:00,76.64,76.65,76.63,76.64,58522.0,73.916,73.9256,73.9064,73.916,58522.0
2024-06-17 12:30:00,76.64,76.66,76.64,76.65,128536.0,73.916,73.9353,73.916,73.9256,128536.0
2024-06-17 13:00:00,76.64,76.65,76.63,76.64,49048.0,73.916,73.9256,73.9064,73.916,49048.0
2024-06-17 13:30:00,76.64,76.65,76.63,76.65,53855.0,73.916,73.9256,73.9064,73.9256,53855.0
2024-06-17 14:00:00,76.65,76.65,76.63,76.63,213276.0,73.9256,73.9256,73.9064,73.9064,213276.0
2024-06-17 14:30:00,76.63,76.64,76.62,76.63,49468.0,73.9064,73.916,73.8967,73.9064,49468.0
2024-06-17 15:00:00,76.63,76.63,76.61,76.62,93960.0,73.9064,73.9064,73.8871,73.8967,93960.0
2024-06-17 15:30:00,76.61,76.63,76.61,76.63,72134.0,73.8871,73.9064,73.8871,73.9064,72134.0
2024-06-18 09:30:00,76.66,76.74,76.66,76.73,156509.0,73.9353,74.0124,73.9353,74.0028,156509.0
2024-06-18 10:00:00,76.73,76.74,76.71,76.72,69748.0,74.0028,74.0124,73.9835,73.9932,69748.0
2024-06-18 10:30:00,76.73,76.74,76.72,76.72,60110.0,74.0028,74.0124,73.9932,73.9932,60110.0
2024-06-18 11:00:00,76.72,76.74,76.72,76.74,61092.0,73.9932,74.0124,73.9932,74.0124,61092.0
2024-06-18 11:30:00,76.74,76.76,76.73,76.75,637298.0,74.0124,74.0317,74.0028,74.0221,637298.0
2024-06-18 12:00:00,76.75,76.76,76.74,76.76,47683.0,74.0221,74.0317,74.0124,74.0317,47683.0
2024-06-18 12:30:00,76.76,76.77,76.75,76.77,29446.0,74.0317,74.0414,74.0221,74.0414,29446.0
2024-06-18 13:00:00,76.77,76.8,76.75,76.76,81002.0,74.0414,74.0703,74.0221,74.0317,81002.0
2024-06-18 13:30:00,76.76,76.77,76.75,76.75,93804.0,74.0317,74.0414,74.0221,74.0221,93804.0
2024-06-18 14:00:00,76.74,76.75,76.74,76.75,159668.0,74.0124,74.0221,74.0124,74.0221,159668.0
2024-06-18 14:30:00,76.75,76.76,76.74,76.76,59728.0,74.0221,74.0317,74.0124,74.0317,59728.0
2024-06-18 15:00:00,76.76,76.76,76.75,76.76,122062.0,74.0317,74.0317,74.0221,74.0317,122062.0
2024-06-18 15:30:00,76.76,76.76,76.75,76.76,93916.0,74.0317,74.0317,74.0221,74.0317,93916.0
2024-06-20 09:30:00,76.67,76.7,76.41,76.67,163651.0,73.9449,73.9739,73.6942,73.9449,163651.0
2024-06-20 10:00:00,76.67,76.69,76.67,76.67,80014.0,73.9449,73.9642,73.9449,73.9449,80014.0
2024-06-20 10:30:00,76.67,76.68,76.66,76.67,74200.0,73.9449,73.9546,73.9353,73.9449,74200.0
2024-06-20 11:00:00,76.66,76.69,76.66,76.69,120519.0,73.9353,73.9642,73.9353,73.9642,120519.0
2024-06-20 11:30:00,76.69,76.69,76.67,76.67,78716.0,73.9642,73.9642,73.9449,73.9449,78716.0
2024-06-20 12:00:00,76.67,76.7,76.67,76.69,70756.0,73.9449,73.9739,73.9449,73.9642,70756.0
2024-06-20 12:30:00,76.7,76.7,76.69,76.69,49683.0,73.9739,73.9739,73.9642,73.9642,49683.0
2024-06-20 13:00:00,76.69,76.7,76.68,76.7,113452.0,73.9642,73.9739,73.9546,73.9739,113452.0
2024-06-20 13:30:00,76.7,76.71,76.69,76.71,64009.0,73.9739,73.9835,73.9642,73.9835,64009.0
2024-06-20 14:00:00,76.7,76.72,76.7,76.72,444669.0,73.9739,73.9932,73.9739,73.9932,444669.0
2024-06-20 14:30:00,76.72,76.72,76.7,76.7,62391.0,73.9932,73.9932,73.9739,73.9739,62391.0
2024-06-20 15:00:00,76.71,76.72,76.7,76.72,149043.0,73.9835,73.9932,73.9739,73.9932,149043.0
2024-06-20 15:30:00,76.72,76.72,76.7,76.7,128200.0,73.9932,73.9932,73.9739,73.9739,128200.0
2024-06-21 09:30:00,76.77,76.81,76.72,76.74,66563.0,74.0414,74.08,73.9932,74.0124,66563.0
2024-06-21 10:00:00,76.75,76.75,76.72,76.73,100345.0,74.0221,74.0221,73.9932,74.0028,100345.0
2024-06-21 10:30:00,76.73,76.73,76.7,76.72,151735.0,74.0028,74.0028,73.9739,73.9932,151735.0
2024-06-21 11:00:00,76.72,76.73,76.71,76.72,122606.0,73.9932,74.0028,73.9835,73.9932,122606.0
2024-06-21 11:30:00,76.72,76.72,76.71,76.72,65434.0,73.9932,73.9932,73.9835,73.9932,65434.0
2024-06-21 12:00:00,76.72,76.73,76.71,76.73,61988.0,73.9932,74.0028,73.9835,74.0028,61988.0
2024-06-21 12:30:00,76.72,76.73,76.72,76.72,22901.0,73.9932,74.0028,73.9932,73.9932,22901.0
2024-06-21 13:00:00,76.73,76.73,76.72,76.73,67645.0,74.0028,74.0028,73.9932,74.0028,67645.0
2024-06-21 13:30:00,76.72,76.74,76.72,76.73,63238.0,73.9932,74.0124,73.9932,74.0028,63238.0
2024-06-21 14:00:00,76.73,76.74,76.73,76.73,88349.0,74.0028,74.0124,74.0028,74.0028,88349.0
2024-06-21 14:30:00,76.73,76.74,76.73,76.73,57086.0,74.0028,74.0124,74.0028,74.0028,57086.0
2024-06-21 15:00:00,76.74,76.75,76.73,76.75,136557.0,74.0124,74.0221,74.0028,74.0221,136557.0
2024-06-21 15:30:00,76.75,76.75,76.74,76.74,120324.0,74.0221,74.0221,74.0124,74.0124,120324.0
2024-06-24 09:30:00,76.73,76.75,76.71,76.74,71129.0,74.0028,74.0221,73.9835,74.0124,71129.0
2024-06-24 10:00:00,76.74,76.77,76.73,76.76,90363.0,74.0124,74.0414,74.0028,74.0317,90363.0
2024-06-24 10:30:00,76.76,76.76,76.74,76.75,63954.0,74.0317,74.0317,74.0124,74.0221,63954.0
2024-06-24 11:00:00,76.74,76.75,76.73,76.73,27350.0,74.0124,74.0221,74.0028,74.0028,27350.0
2024-06-24 11:30:00,76.73,76.74,76.73,76.73,46314.0,74.0028,74.0124,74.0028,74.0028,46314.0
2024-06-24 12:00:00,76.73,76.74,76.72,76.73,61337.0,74.0028,74.0124,73.9932,74.0028,61337.0
2024-06-24 12:30:00,76.73,76.74,76.72,76.73,83217.0,74.0028,74.0124,73.9932,74.0028,83217.0
2024-06-24 13:00:00,76.73,76.74,76.73,76.73,48116.0,74.0028,74.0124,74.0028,74.0028,48116.0
2024-06-24 13:30:00,76.74,76.74,76.73,76.74,221269.0,74.0124,74.0124,74.0028,74.0124,221269.0
2024-06-24 14:00:00,76.73,76.75,76.73,76.75,102922.0,74.0028,74.0221,74.0028,74.0221,102922.0
2024-06-24 14:30:00,76.75,76.75,76.74,76.74,79130.0,74.0221,74.0221,74.0124,74.0124,79130.0
2024-06-24 15:00:00,76.75,76.75,76.73,76.74,108923.0,74.0221,74.0221,74.0028,74.0124,108923.0
2024-06-24 15:30:00,76.75,76.75,76.74,76.75,136222.0,74.0221,74.0221,74.0124,74.0221,136222.0
2024-06-25 09:30:00,76.7,76.75,76.7,76.75,95856.0,73.9739,74.0221,73.9739,74.0221,95856.0
2024-06-25 10:00:00,76.74,76.75,76.72,76.75,68175.0,74.0124,74.0221,73.9932,74.0221,68175.0
2024-06-25 10:30:00,76.75,76.76,76.74,76.75,50005.0,74.0221,74.0317,74.0124,74.0221,50005.0
2024-06-25 11:00:00,76.75,76.75,76.72,76.73,64004.0,74.0221,74.0221,73.9932,74.0028,64004.0
2024-06-25 11:30:00,76.73,76.74,76.72,76.73,74319.0,74.0028,74.0124,73.9932,74.0028,74319.0
2024-06-25 12:00:00,76.73,76.73,76.71,76.71,116537.0,74.0028,74.0028,73.9835,73.9835,116537.0
2024-06-25 12:30:00,76.72,76.73,76.71,76.72,117067.0,73.9932,74.0028,73.9835,73.9932,117067.0
2024-06-25 13:00:00,76.73,76.75,76.72,76.75,59899.0,74.0028,74.0221,73.9932,74.0221,59899.0
2024-06-25 13:30:00,76.74,76.75,76.74,76.75,90116.0,74.0124,74.0221,74.0124,74.0221,90116.0
2024-06-25 14:00:00,76.75,76.76,76.74,76.76,100466.0,74.0221,74.0317,74.0124,74.0317,100466.0
2024-06-25 14:30:00,76.76,76.76,76.75,76.76,59035.0,74.0317,74.0317,74.0221,74.0317,59035.0
2024-06-25 15:00:00,76.75,76.77,76.75,76.76,115429.0,74.0221,74.0414,74.0221,74.0317,115429.0
2024-06-25 15:30:00,76.76,76.77,76.76,76.77,148161.0,74.0317,74.0414,74.0317,74.0414,148161.0
2024-06-26 09:30:00,76.64,76.76,76.62,76.66,112228.0,73.916,74.0317,73.8967,73.9353,112228.0
2024-06-26 10:00:00,76.66,76.68,76.64,76.65,69351.0,73.9353,73.9546,73.916,73.9256,69351.0
2024-06-26 10:30:00,76.65,76.65,76.63,76.63,56748.0,73.9256,73.9256,73.9064,73.9064,56748.0
2024-06-26 11:00:00,76.63,76.65,76.63,76.63,38629.0,73.9064,73.9256,73.9064,73.9064,38629.0
2024-06-26 11:30:00,76.63,76.65,76.63,76.65,77313.0,73.9064,73.9256,73.9064,73.9256,77313.0
2024-06-26 12:00:00,76.64,76.66,76.64,76.65,61654.0,73.916,73.9353,73.916,73.9256,61654.0
2024-06-26 12:30:00,76.65,76.66,76.64,76.64,205795.0,73.9256,73.9353,73.916,73.916,205795.0
2024-06-26 13:00:00,76.65,76.68,76.64,76.65,145412.0,73.9256,73.9546,73.916,73.9256,145412.0
2024-06-26 13:30:00,76.66,76.66,76.64,76.65,61919.0,73.9353,73.9353,73.916,73.9256,61919.0
2024-06-26 14:00:00,76.64,76.65,76.63,76.63,59123.0,73.916,73.9256,73.9064,73.9064,59123.0
2024-06-26 14:30:00,76.63,76.64,76.63,76.64,66891.0,73.9064,73.916,73.9064,73.916,66891.0
2024-06-26 15:00:00,76.64,76.65,76.63,76.65,134096.0,73.916,73.9256,73.9064,73.9256,134096.0
2024-06-26 15:30:00,76.64,76.66,76.64,76.65,170628.0,73.916,73.9353,73.916,73.9256,170628.0
2024-06-27 09:30:00,76.66,76.74,76.66,76.73,181115.0,73.9353,74.0124,73.9353,74.0028,181115.0
2024-06-27 10:00:00,76.73,76.75,76.73,76.73,132030.0,74.0028,74.0221,74.0028,74.0028,132030.0
2024-06-27 10:30:00,76.74,76.75,76.72,76.73,71144.0,74.0124,74.0221,73.9932,74.0028,71144.0
2024-06-27 11:00:00,76.73,76.74,76.72,76.73,32064.0,74.0028,74.0124,73.9932,74.0028,32064.0
2024-06-27 11:30:00,76.73,76.73,76.71,76.71,54907.0,74.0028,74.0028,73.9835,73.9835,54907.0
2024-06-27 12:00:00,76.72,76.73,76.71,76.72,43818.0,73.9932,74.0028,73.9835,73.9932,43818.0
2024-06-27 12:30:00,76.72,76.72,76.71,76.71,28687.0,73.9932,73.9932,73.9835,73.9835,28687.0
2024-06-27 13:00:00,76.71,76.73,76.71,76.72,70663.0,73.9835,74.0028,73.9835,73.9932,70663.0
2024-06-27 13:30:00,76.73,76.73,76.71,76.72,95223.0,74.0028,74.0028,73.9835,73.9932,95223.0
2024-06-27 14:00:00,76.72,76.73,76.71,76.72,118839.0,73.9932,74.0028,73.9835,73.9932,118839.0
2024-06-27 14:30:00,76.73,76.73,76.71,76.72,57457.0,74.0028,74.0028,73.9835,73.9932,57457.0
2024-06-27 15:00:00,76.72,76.72,76.71,76.72,61247.0,73.9932,73.9932,73.9835,73.9932,61247.0
2024-06-27 15:30:00,76.72,76.72,76.71,76.72,149753.0,73.9932,73.9932,73.9835,73.9932,149753.0
2024-06-28 09:30:00,76.72,76.84,76.72,76.83,143520.0,73.9932,74.1089,73.9932,74.0993,143520.0
2024-06-28 10:00:00,76.84,76.85,76.79,76.81,46376.0,74.1089,74.1185,74.0607,74.08,46376.0
2024-06-28 10:30:00,76.81,76.82,76.74,76.75,105545.0,74.08,74.0896,74.0124,74.0221,105545.0
2024-06-28 11:00:00,76.75,76.75,76.71,76.75,61655.0,74.0221,74.0221,73.9835,74.0221,61655.0
2024-06-28 11:30:00,76.75,76.76,76.72,76.72,49934.0,74.0221,74.0317,73.9932,73.9932,49934.0
2024-06-28 12:00:00,76.73,76.73,76.7,76.7,67990.0,74.0028,74.0028,73.9739,73.9739,67990.0
2024-06-28 12:30:00,76.7,76.71,76.68,76.7,39726.0,73.9739,73.9835,73.9546,73.9739,39726.0
2024-06-28 13:00:00,76.7,76.71,76.69,76.7,48181.0,73.9739,73.9835,73.9642,73.9739,48181.0
2024-06-28 13:30:00,76.7,76.71,76.69,76.7,40713.0,73.9739,73.9835,73.9642,73.9739,40713.0
2024-06-28 14:00:00,76.71,76.73,76.7,76.73,100087.0,73.9835,74.0028,73.9739,74.0028,100087.0
2024-06-28 14:30:00,76.73,76.73,76.71,76.72,39355.0,74.0028,74.0028,73.9835,73.9932,39355.0
2024-06-28 15:00:00,76.72,76.72,76.69,76.7,88491.0,73.9932,73.9932,73.9642,73.9739,88491.0
2024-06-28 15:30:00,76.7,76.7,76.68,76.7,65883.0,73.9739,73.9739,73.9546,73.9739,65883.0
2024-07-01 09:30:00,76.39,76.5,76.36,76.39,88110.0,73.8838,73.9902,73.8548,73.8838,88110.0
2024-07-01 10:00:00,76.4,76.45,76.37,76.37,67663.0,73.8935,73.9418,73.8644,73.8644,67663.0
2024-07-01 10:30:00,76.38,76.38,76.33,76.35,51628.0,73.8741,73.8741,73.8257,73.8451,51628.0
2024-07-01 11:00:00,76.34,76.37,76.32,76.37,97332.0,73.8354,73.8644,73.8161,73.8644,97332.0
2024-07-01 11:30:00,76.36,76.37,76.35,76.35,76044.0,73.8548,73.8644,73.8451,73.8451,76044.0
2024-07-01 12:00:00,76.36,76.38,76.35,76.36,54131.0,73.8548,73.8741,73.8451,73.8548,54131.0
2024-07-01 12:30:00,76.37,76.37,76.34,76.35,83378.0,73.8644,73.8644,73.8354,73.8451,83378.0
2024-07-01 13:00:00,76.35,76.36,76.34,76.36,52860.0,73.8451,73.8548,73.8354,73.8548,52860.0
2024-07-01 13:30:00,76.36,76.36,76.35,76.36,381785.0,73.8548,73.8548,73.8451,73.8548,381785.0
2024-07-01 14:00:00,76.36,76.36,76.34,76.35,70318.0,73.8548,73.8548,73.8354,73.8451,70318.0
2024-07-01 14:30:00,76.34,76.38,76.34,76.36,111978.0,73.8354,73.8741,73.8354,73.8548,111978.0
2024-07-01 15:00:00,76.37,76.37,76.35,76.36,58523.0,73.8644,73.8644,73.8451,73.8548,58523.0
2024-07-01 15:30:00,76.36,76.38,76.35,76.37,141602.0,73.8548,73.8741,73.8451,73.8644,141602.0
2024-07-02 09:30:00,76.48,76.5,76.45,76.5,73280.0,73.9708,73.9902,73.9418,73.9902,73280.0
2024-07-02 10:00:00,76.49,76.49,76.42,76.46,78241.0,73.9805,73.9805,73.9128,73.9515,78241.0
2024-07-02 10:30:00,76.47,76.51,76.47,76.51,140105.0,73.9612,73.9998,73.9612,73.9998,140105.0
2024-07-02 11:00:00,76.51,76.51,76.47,76.48,101379.0,73.9998,73.9998,73.9612,73.9708,101379.0
2024-07-02 11:30:00,76.47,76.48,76.46,76.48,167601.0,73.9612,73.9708,73.9515,73.9708,167601.0
2024-07-02 12:00:00,76.47,76.48,76.47,76.47,85347.0,73.9612,73.9708,73.9612,73.9612,85347.0
2024-07-02 12:30:00,76.48,76.48,76.46,76.47,65764.0,73.9708,73.9708,73.9515,73.9612,65764.0
2024-07-02 13:00:00,76.47,76.47,76.46,76.46,57438.0,73.9612,73.9612,73.9515,73.9515,57438.0
2024-07-02 13:30:00,76.47,76.47,76.45,76.47,85227.0,73.9612,73.9612,73.9418,73.9612,85227.0
2024-07-02 14:00:00,76.46,76.47,76.46,76.47,97633.0,73.9515,73.9612,73.9515,73.9612,97633.0
2024-07-02 14:30:00,76.46,76.47,76.46,76.47,41664.0,73.9515,73.9612,73.9515,73.9612,41664.0
2024-07-02 15:00:00,76.46,76.48,76.46,76.47,90912.0,73.9515,73.9708,73.9515,73.9612,90912.0
2024-07-02 15:30:00,76.48,76.48,76.46,76.48,131064.0,73.9708,73.9708,73.9515,73.9708,131064.0
2024-07-03 09:30:00,76.53,76.78,76.48,76.52,113553.0,74.0192,74.261,73.9708,74.0095,113553.0
2024-07-03 10:00:00,76.52,76.66,76.52,76.63,316351.0,74.0095,74.1449,74.0095,74.1159,316351.0
2024-07-03 10:30:00,76.62,76.65,76.61,76.63,381540.0,74.1062,74.1353,74.0966,74.1159,381540.0
2024-07-03 11:00:00,76.64,76.64,76.6,76.61,137736.0,74.1256,74.1256,74.0869,74.0966,137736.0
2024-07-03 11:30:00,76.6,76.61,76.58,76.59,101258.0,74.0869,74.0966,74.0675,74.0772,101258.0
2024-07-03 12:00:00,76.59,76.6,76.58,76.59,77580.0,74.0772,74.0869,74.0675,74.0772,77580.0
2024-07-03 12:30:00,76.59,76.62,76.59,76.61,113584.0,74.0772,74.1062,74.0772,74.0966,113584.0
2024-07-05 09:30:00,76.7,76.78,76.63,76.77,114236.0,74.1836,74.261,74.1159,74.2513,114236.0
2024-07-05 10:00:00,76.76,76.78,76.74,76.76,92873.0,74.2416,74.261,74.2223,74.2416,92873.0
2024-07-05 10:30:00,76.77,76.8,76.76,76.79,79824.0,74.2513,74.2803,74.2416,74.2707,79824.0
2024-07-05 11:00:00,76.78,76.83,76.78,76.82,76284.0,74.261,74.3093,74.261,74.2997,76284.0
2024-07-05 11:30:00,76.83,76.83,76.81,76.82,94074.0,74.3093,74.3093,74.29,74.2997,94074.0
2024-07-05 12:00:00,76.82,76.82,76.8,76.81,46890.0,74.2997,74.2997,74.2803,74.29,46890.0
2024-07-05 12:30:00,76.81,76.82,76.8,76.81,96190.0,74.29,74.2997,74.2803,74.29,96190.0
2024-07-05 13:00:00,76.81,76.81,76.8,76.81,44963.0,74.29,74.29,74.2803,74.29,44963.0
2024-07-05 13:30:00,76.81,76.82,76.8,76.81,48721.0,74.29,74.2997,74.2803,74.29,48721.0
2024-07-05 14:00:00,76.81,76.82,76.81,76.82,216640.0,74.29,74.2997,74.29,74.2997,216640.0
2024-07-05 14:30:00,76.82,76.83,76.81,76.83,45233.0,74.2997,74.3093,74.29,74.3093,45233.0
2024-07-05 15:00:00,76.83,76.84,76.82,76.84,101337.0,74.3093,74.319,74.2997,74.319,101337.0
2024-07-05 15:30:00,76.83,76.84,76.82,76.83,89641.0,74.3093,74.319,74.2997,74.3093,89641.0
2024-07-08 09:30:00,76.81,76.83,76.79,76.83,123288.0,74.29,74.3093,74.2707,74.3093,123288.0
2024-07-08 10:00:00,76.82,76.84,76.81,76.82,62112.0,74.2997,74.319,74.29,74.2997,62112.0
2024-07-08 10:30:00,76.82,76.83,76.81,76.81,161725.0,74.2997,74.3093,74.29,74.29,161725.0
2024-07-08 11:00:00,76.81,76.82,76.8,76.8,75435.0,74.29,74.2997,74.2803,74.2803,75435.0
2024-07-08 11:30:00,76.81,76.82,76.79,76.81,177155.0,74.29,74.2997,74.2707,74.29,177155.0
2024-07-08 12:00:00,76.8,76.82,76.8,76.81,75396.0,74.2803,74.2997,74.2803,74.29,75396.0
2024-07-08 12:30:00,76.81,76.82,76.81,76.82,554953.0,74.29,74.2997,74.29,74.2997,554953.0
2024-07-08 13:00:00,76.82,76.84,76.82,76.84,94265.0,74.2997,74.319,74.2997,74.319,94265.0
2024-07-08 13:30:00,76.84,76.84,76.83,76.84,46939.0,74.319,74.319,74.3093,74.319,46939.0
2024-07-08 14:00:00,76.84,76.84,76.83,76.83,70410.0,74.319,74.319,74.3093,74.3093,70410.0
2024-07-08 14:30:00,76.84,76.84,76.83,76.84,107007.0,74.319,74.319,74.3093,74.319,107007.0
2024-07-08 15:00:00,76.84,76.84,76.82,76.83,80060.0,74.319,74.319,74.2997,74.3093,80060.0
2024-07-08 15:30:00,76.83,76.83,76.81,76.81,155245.0,74.3093,74.3093,74.29,74.29,155245.0
2024-07-09 09:30:00,76.77,76.82,76.77,76.81,69246.0,74.2513,74.2997,74.2513,74.29,69246.0
2024-07-09 10:00:00,76.82,76.83,76.75,76.79,3340705.0,74.2997,74.3093,74.232,74.2707,3340705.0
2024-07-09 10:30:00,76.8,76.8,76.76,76.76,63495.0,74.2803,74.2803,74.2416,74.2416,63495.0
2024-07-09 11:00:00,76.77,76.78,76.75,76.76,90242.0,74.2513,74.261,74.232,74.2416,90242.0
2024-07-09 11:30:00,76.76,76.77,76.75,76.77,67017.0,74.2416,74.2513,74.232,74.2513,67017.0
2024-07-09 12:00:00,76.76,76.8,76.76,76.79,69403.0,74.2416,74.2803,74.2416,74.2707,69403.0
2024-07-09 12:30:00,76.8,76.8,76.78,76.79,48122.0,74.2803,74.2803,74.261,74.2707,48122.0
2024-07-09 13:00:00,76.79,76.81,76.78,76.79,45215.0,74.2707,74.29,74.261,74.2707,45215.0
2024-07-09 13:30:00,76.8,76.81,76.79,76.81,38041.0,74.2803,74.29,74.2707,74.29,38041.0
2024-07-09 14:00:00,76.81,76.82,76.8,76.81,107763.0,74.29,74.2997,74.2803,74.29,107763.0
2024-07-09 14:30:00,76.82,76.82,76.8,76.8,177734.0,74.2997,74.2997,74.2803,74.2803,177734.0
2024-07-09 15:00:00,76.81,76.82,76.8,76.82,112154.0,74.29,74.2997,74.2803,74.2997,112154.0
2024-07-09 15:30:00,76.82,76.82,76.81,76.81,97832.0,74.2997,74.2997,74.29,74.29,97832.0
2024-07-10 09:30:00,76.84,76.85,76.83,76.84,70614.0,74.319,74.3287,74.3093,74.319,70614.0
2024-07-10 10:00:00,76.84,76.86,76.84,76.86,83524.0,74.319,74.3384,74.319,74.3384,83524.0
2024-07-10 10:30:00,76.86,76.86,76.82,76.83,76214.0,74.3384,74.3384,74.2997,74.3093,76214.0
2024-07-10 11:00:00,76.83,76.84,76.81,76.82,70686.0,74.3093,74.319,74.29,74.2997,70686.0
2024-07-10 11:30:00,76.82,76.83,76.82,76.83,49794.0,74.2997,74.3093,74.2997,74.3093,49794.0
2024-07-10 12:00:00,76.83,76.85,76.82,76.84,56463.0,74.3093,74.3287,74.2997,74.319,56463.0
2024-07-10 12:30:00,76.83,76.85,76.83,76.84,92917.0,74.3093,74.3287,74.3093,74.319,92917.0
2024-07-10 13:00:00,76.84,76.86,76.83,76.84,76579.0,74.319,74.3384,74.3093,74.319,76579.0
2024-07-10 13:30:00,76.83,76.84,76.81,76.83,95486.0,74.3093,74.319,74.29,74.3093,95486.0
2024-07-10 14:00:00,76.83,76.83,76.81,76.82,105740.0,74.3093,74.3093,74.29,74.2997,105740.0
2024-07-10 14:30:00,76.82,76.84,76.81,76.84,56794.0,74.2997,74.319,74.29,74.319,56794.0
2024-07-10 15:00:00,76.84,76.84,76.83,76.83,88704.0,74.319,74.319,74.3093,74.3093,88704.0
2024-07-10 15:30:00,76.83,76.85,76.82,76.84,130022.0,74.3093,74.3287,74.2997,74.319,130022.0
2024-07-11 09:30:00,77.0,77.08,77.0,77.08,138713.0,74.4738,74.5511,74.4738,74.5511,138713.0
2024-07-11 10:00:00,77.08,77.09,77.06,77.07,114832.0,74.5511,74.5608,74.5318,74.5415,114832.0
2024-07-11 10:30:00,77.07,77.08,77.05,77.08,73982.0,74.5415,74.5511,74.5221,74.5511,73982.0
2024-07-11 11:00:00,77.08,77.1,77.06,77.08,127193.0,74.5511,74.5705,74.5318,74.5511,127193.0
2024-07-11 11:30:00,77.08,77.11,77.08,77.09,78561.0,74.5511,74.5802,74.5511,74.5608,78561.0
2024-07-11 12:00:00,77.09,77.1,77.08,77.08,54708.0,74.5608,74.5705,74.5511,74.5511,54708.0
2024-07-11 12:30:00,77.09,77.1,77.08,77.09,74470.0,74.5608,74.5705,74.5511,74.5608,74470.0
2024-07-11 13:00:00,77.09,77.09,77.06,77.08,73392.0,74.5608,74.5608,74.5318,74.5511,73392.0
2024-07-11 13:30:00,77.08,77.08,77.04,77.06,775203.0,74.5511,74.5511,74.5125,74.5318,775203.0
2024-07-11 14:00:00,77.06,77.07,77.05,77.06,371579.0,74.5318,74.5415,74.5221,74.5318,371579.0
2024-07-11 14:30:00,77.06,77.07,77.05,77.07,220060.0,74.5318,74.5415,74.5221,74.5415,220060.0
2024-07-11 15:00:00,77.07,77.08,77.06,77.07,133086.0,74.5415,74.5511,74.5318,74.5415,133086.0
2024-07-11 15:30:00,77.06,77.07,77.05,77.06,147574.0,74.5318,74.5415,74.5221,74.5318,147574.0
2024-07-12 09:30:00,77.11,77.14,77.11,77.12,104148.0,74.5802,74.6092,74.5802,74.5898,104148.0
2024-07-12 10:00:00,77.13,77.17,77.13,77.13,119656.0,74.5995,74.6382,74.5995,74.5995,119656.0
2024-07-12 10:30:00,77.13,77.14,77.12,77.13,62214.0,74.5995,74.6092,74.5898,74.5995,62214.0
2024-07-12 11:00:00,77.14,77.14,77.13,77.13,37948.0,74.6092,74.6092,74.5995,74.5995,37948.0
2024-07-12 11:30:00,77.14,77.15,77.13,77.15,60791.0,74.6092,74.6188,74.5995,74.6188,60791.0
2024-07-12 12:00:00,77.15,77.16,77.14,77.15,94687.0,74.6188,74.6285,74.6092,74.6188,94687.0
2024-07-12 12:30:00,77.14,77.16,77.14,77.16,31784.0,74.6092,74.6285,74.6092,74.6285,31784.0
2024-07-12 13:00:00,77.16,77.17,77.15,77.17,45453.0,74.6285,74.6382,74.6188,74.6382,45453.0
2024-07-12 13:30:00,77.17,77.17,77.16,77.16,160236.0,74.6382,74.6382,74.6285,74.6285,160236.0
2024-07-12 14:00:00,77.17,77.17,77.16,77.17,60195.0,74.6382,74.6382,74.6285,74.6382,60195.0
2024-07-12 14:30:00,77.16,77.17,77.16,77.17,224743.0,74.6285,74.6382,74.6285,74.6382,224743.0
2024-07-12 15:00:00,77.16,77.19,77.16,77.18,141301.0,74.6285,74.6575,74.6285,74.6479,141301.0
2024-07-12 15:30:00,77.18,77.2,77.18,77.19,168369.0,74.6479,74.6672,74.6479,74.6575,168369.0
2024-07-15 09:30:00,77.19,77.2,77.17,77.19,223349.0,74.6575,74.6672,74.6382,74.6575,223349.0
2024-07-15 10:00:00,77.18,77.19,77.15,77.17,487033.0,74.6479,74.6575,74.6188,74.6382,487033.0
2024-07-15 10:30:00,77.17,77.18,77.1,77.17,1636695.0,74.6382,74.6479,74.5705,74.6382,1636695.0
2024-07-15 11:00:00,77.17,77.18,77.1,77.17,1336762.0,74.6382,74.6479,74.5705,74.6382,1336762.0
2024-07-15 11:30:00,77.17,77.19,77.16,77.17,534177.0,74.6382,74.6575,74.6285,74.6382,534177.0
2024-07-15 12:00:00,77.18,77.18,77.16,77.17,170917.0,74.6479,74.6479,74.6285,74.6382,170917.0
2024-07-15 12:30:00,77.17,77.22,77.16,77.16,59044.0,74.6382,74.6866,74.6285,74.6285,59044.0
2024-07-15 13:00:00,77.16,77.16,77.14,77.15,31381.0,74.6285,74.6285,74.6092,74.6188,31381.0
2024-07-15 13:30:00,77.14,77.15,77.13,77.15,93093.0,74.6092,74.6188,74.5995,74.6188,93093.0
2024-07-15 14:00:00,77.15,77.16,77.14,77.16,75567.0,74.6188,74.6285,74.6092,74.6285,75567.0
2024-07-15 14:30:00,77.16,77.16,77.14,77.14,113385.0,74.6285,74.6285,74.6092,74.6092,113385.0
2024-07-15 15:00:00,77.14,77.15,77.11,77.14,206463.0,74.6092,74.6188,74.5802,74.6092,206463.0
2024-07-15 15:30:00,77.13,77.15,77.13,77.15,144187.0,74.5995,74.6188,74.5995,74.6188,144187.0
2024-07-16 09:30:00,77.17,77.18,77.14,77.16,87388.0,74.6382,74.6479,74.6092,74.6285,87388.0
2024-07-16 10:00:00,77.16,77.17,77.14,77.16,68064.0,74.6285,74.6382,74.6092,74.6285,68064.0
2024-07-16 10:30:00,77.16,77.17,77.15,77.17,116423.0,74.6285,74.6382,74.6188,74.6382,116423.0
2024-07-16 11:00:00,77.16,77.19,77.16,77.18,53750.0,74.6285,74.6575,74.6285,74.6479,53750.0
2024-07-16 11:30:00,77.18,77.18,77.16,77.17,215702.0,74.6479,74.6479,74.6285,74.6382,215702.0
2024-07-16 12:00:00,77.17,77.18,77.15,77.16,62727.0,74.6382,74.6479,74.6188,74.6285,62727.0
2024-07-16 12:30:00,77.16,77.17,77.15,77.16,85341.0,74.6285,74.6382,74.6188,74.6285,85341.0
2024-07-16 13:00:00,77.16,77.18,77.15,77.17,93277.0,74.6285,74.6479,74.6188,74.6382,93277.0
2024-07-16 13:30:00,77.17,77.19,77.17,77.19,29913.0,74.6382,74.6575,74.6382,74.6575,29913.0
2024-07-16 14:00:00,77.19,77.2,77.18,77.2,222352.0,74.6575,74.6672,74.6479,74.6672,222352.0
2024-07-16 14:30:00,77.2,77.22,77.19,77.2,94868.0,74.6672,74.6866,74.6575,74.6672,94868.0
2024-07-16 15:00:00,77.2,77.22,77.19,77.21,98786.0,74.6672,74.6866,74.6575,74.6769,98786.0
2024-07-16 15:30:00,77.21,77.23,77.21,77.22,122847.0,74.6769,74.6962,74.6769,74.6866,122847.0
2024-07-17 09:30:00,77.17,77.22,77.16,77.17,124430.0,74.6382,74.6866,74.6285,74.6382,124430.0
2024-07-17 10:00:00,77.17,77.18,77.14,77.16,124846.0,74.6382,74.6479,74.6092,74.6285,124846.0
2024-07-17 10:30:00,77.15,77.17,77.14,77.16,1249120.0,74.6188,74.6382,74.6092,74.6285,1249120.0
2024-07-17 11:00:00,77.16,77.17,77.15,77.17,475273.0,74.6285,74.6382,74.6188,74.6382,475273.0
2024-07-17 11:30:00,77.16,77.2,77.14,77.18,1122729.0,74.6285,74.6672,74.6092,74.6479,1122729.0
2024-07-17 12:00:00,77.18,77.19,77.17,77.19,436822.0,74.6479,74.6575,74.6382,74.6575,436822.0
2024-07-17 12:30:00,77.19,77.2,77.18,77.2,143572.0,74.6575,74.6672,74.6479,74.6672,143572.0
2024-07-17 13:00:00,77.2,77.22,77.17,77.2,72512.0,74.6672,74.6866,74.6382,74.6672,72512.0
2024-07-17 13:30:00,77.21,77.21,77.2,77.21,135609.0,74.6769,74.6769,74.6672,74.6769,135609.0
2024-07-17 14:00:00,77.21,77.24,77.2,77.23,211102.0,74.6769,74.7059,74.6672,74.6962,211102.0
2024-07-17 14:30:00,77.23,77.24,77.22,77.24,87122.0,74.6962,74.7059,74.6866,74.7059,87122.0
2024-07-17 15:00:00,77.24,77.24,77.23,77.24,116116.0,74.7059,74.7059,74.6962,74.7059,116116.0
2024-07-17 15:30:00,77.24,77.24,77.22,77.23,165941.0,74.7059,74.7059,74.6866,74.6962,165941.0
2024-07-18 09:30:00,77.18,77.24,77.18,77.24,110874.0,74.6479,74.7059,74.6479,74.7059,110874.0
2024-07-18 10:00:00,77.24,77.24,77.22,77.23,68449.0,74.7059,74.7059,74.6866,74.6962,68449.0
2024-07-18 10:30:00,77.23,77.25,77.22,77.22,104763.0,74.6962,74.7156,74.6866,74.6866,104763.0
2024-07-18 11:00:00,77.23,77.24,77.22,77.23,75654.0,74.6962,74.7059,74.6866,74.6962,75654.0
2024-07-18 11:30:00,77.23,77.24,77.2,77.2,128921.0,74.6962,74.7059,74.6672,74.6672,128921.0
2024-07-18 12:00:00,77.2,77.22,77.2,77.22,34904.0,74.6672,74.6866,74.6672,74.6866,34904.0
2024-07-18 12:30:00,77.22,77.22,77.2,77.2,132163.0,74.6866,74.6866,74.6672,74.6672,132163.0
2024-07-18 13:00:00,77.21,77.22,77.2,77.2,85102.0,74.6769,74.6866,74.6672,74.6672,85102.0
2024-07-18 13:30:00,77.21,77.22,77.2,77.22,57249.0,74.6769,74.6866,74.6672,74.6866,57249.0
2024-07-18 14:00:00,77.21,77.22,77.2,77.2,129841.0,74.6769,74.6866,74.6672,74.6672,129841.0
2024-07-18 14:30:00,77.21,77.21,77.19,77.2,138304.0,74.6769,74.6769,74.6575,74.6672,138304.0
2024-07-18 15:00:00,77.19,77.2,77.15,77.17,144005.0,74.6575,74.6672,74.6188,74.6382,144005.0
2024-07-18 15:30:00,77.17,77.17,77.16,77.17,136071.0,74.6382,74.6382,74.6285,74.6382,136071.0
2024-07-19 09:30:00,77.14,77.14,77.07,77.1,43787.0,74.6092,74.6092,74.5415,74.5705,43787.0
2024-07-19 10:00:00,77.1,77.14,77.09,77.14,173390.0,74.5705,74.6092,74.5608,74.6092,173390.0
2024-07-19 10:30:00,77.14,77.15,77.13,77.15,294984.0,74.6092,74.6188,74.5995,74.6188,294984.0
2024-07-19 11:00:00,77.15,77.15,77.13,77.14,139128.0,74.6188,74.6188,74.5995,74.6092,139128.0
2024-07-19 11:30:00,77.14,77.14,77.12,77.13,113396.0,74.6092,74.6092,74.5898,74.5995,113396.0
2024-07-19 12:00:00,77.13,77.13,77.12,77.13,644279.0,74.5995,74.5995,74.5898,74.5995,644279.0
2024-07-19 12:30:00,77.13,77.13,77.11,77.12,152052.0,74.5995,74.5995,74.5802,74.5898,152052.0
2024-07-19 13:00:00,77.11,77.13,77.11,77.13,84219.0,74.5802,74.5995,74.5802,74.5995,84219.0
2024-07-19 13:30:00,77.13,77.13,77.12,77.13,273479.0,74.5995,74.5995,74.5898,74.5995,273479.0
2024-07-19 14:00:00,77.13,77.13,77.12,77.13,122146.0,74.5995,74.5995,74.5898,74.5995,122146.0
2024-07-19 14:30:00,77.13,77.13,77.12,77.13,148129.0,74.5995,74.5995,74.5898,74.5995,148129.0
2024-07-19 15:00:00,77.13,77.13,77.11,77.12,162626.0,74.5995,74.5995,74.5802,74.5898,162626.0
2024-07-19 15:30:00,77.12,77.12,77.11,77.12,229937.0,74.5898,74.5898,74.5802,74.5898,229937.0
2024-07-22 09:30:00,77.11,77.13,77.11,77.12,80308.0,74.5802,74.5995,74.5802,74.5898,80308.0
2024-07-22 10:00:00,77.13,77.14,77.12,77.14,69662.0,74.5995,74.6092,74.5898,74.6092,69662.0
2024-07-22 10:30:00,77.13,77.14,77.12,77.14,108291.0,74.5995,74.6092,74.5898,74.6092,108291.0
2024-07-22 11:00:00,77.13,77.14,77.1,77.1,154038.0,74.5995,74.6092,74.5705,74.5705,154038.0
2024-07-22 11:30:00,77.11,77.11,77.06,77.06,79501.0,74.5802,74.5802,74.5318,74.5318,79501.0
2024-07-22 12:00:00,77.07,77.08,77.06,77.06,76987.0,74.5415,74.5511,74.5318,74.5318,76987.0
2024-07-22 12:30:00,77.06,77.07,77.06,77.06,23298.0,74.5318,74.5415,74.5318,74.5318,23298.0
2024-07-22 13:00:00,77.06,77.08,77.06,77.08,51076.0,74.5318,74.5511,74.5318,74.5511,51076.0
2024-07-22 13:30:00,77.08,77.1,77.08,77.09,202570.0,74.5511,74.5705,74.5511,74.5608,202570.0
2024-07-22 14:00:00,77.1,77.1,77.08,77.09,48866.0,74.5705,74.5705,74.5511,74.5608,48866.0
2024-07-22 14:30:00,77.1,77.11,77.09,77.09,92567.0,74.5705,74.5802,74.5608,74.5608,92567.0
2024-07-22 15:00:00,77.09,77.11,77.09,77.11,100660.0,74.5608,74.5802,74.5608,74.5802,100660.0
2024-07-22 15:30:00,77.11,77.12,77.1,77.11,87766.0,74.5802,74.5898,74.5705,74.5802,87766.0
2024-07-23 09:30:00,77.13,77.16,77.13,77.16,38902.0,74.5995,74.6285,74.5995,74.6285,38902.0
2024-07-23 10:00:00,77.15,77.18,77.15,77.17,53512.0,74.6188,74.6479,74.6188,74.6382,53512.0
2024-07-23 10:30:00,77.17,77.18,77.15,77.17,106759.0,74.6382,74.6479,74.6188,74.6382,106759.0
2024-07-23 11:00:00,77.17,77.17,77.15,77.17,98605.0,74.6382,74.6382,74.6188,74.6382,98605.0
2024-07-23 11:30:00,77.16,77.18,77.16,77.17,54054.0,74.6285,74.6479,74.6285,74.6382,54054.0
2024-07-23 12:00:00,77.17,77.18,77.16,77.18,32283.0,74.6382,74.6479,74.6285,74.6479,32283.0
2024-07-23 12:30:00,77.17,77.18,77.15,77.16,64553.0,74.6382,74.6479,74.6188,74.6285,64553.0
2024-07-23 13:00:00,77.16,77.19,77.15,77.18,43309.0,74.6285,74.6575,74.6188,74.6479,43309.0
2024-07-23 13:30:00,77.17,77.18,77.16,77.17,55686.0,74.6382,74.6479,74.6285,74.6382,55686.0
2024-07-23 14:00:00,77.16,77.17,77.16,77.17,96955.0,74.6285,74.6382,74.6285,74.6382,96955.0
2024-07-23 14:30:00,77.16,77.17,77.15,77.16,82814.0,74.6285,74.6382,74.6188,74.6285,82814.0
2024-07-23 15:00:00,77.17,77.17,77.16,77.16,87450.0,74.6382,74.6382,74.6285,74.6285,87450.0
2024-07-23 15:30:00,77.16,77.17,77.14,77.15,223930.0,74.6285,74.6382,74.6092,74.6188,223930.0
2024-07-24 09:30:00,77.23,77.27,77.21,77.23,114922.0,74.6962,74.7349,74.6769,74.6962,114922.0
2024-07-24 10:00:00,77.22,77.27,77.22,77.27,141486.0,74.6866,74.7349,74.6866,74.7349,141486.0
2024-07-24 10:30:00,77.27,77.29,77.24,77.28,126678.0,74.7349,74.7543,74.7059,74.7446,126678.0
2024-07-24 11:00:00,77.29,77.29,77.27,77.29,117918.0,74.7543,74.7543,74.7349,74.7543,117918.0
2024-07-24 11:30:00,77.28,77.29,77.26,77.27,114071.0,74.7446,74.7543,74.7252,74.7349,114071.0
2024-07-24 12:00:00,77.27,77.27,77.24,77.25,118230.0,74.7349,74.7349,74.7059,74.7156,118230.0
2024-07-24 12:30:00,77.25,77.26,77.24,77.26,146368.0,74.7156,74.7252,74.7059,74.7252,146368.0
2024-07-24 13:00:00,77.26,77.26,77.22,77.22,73437.0,74.7252,74.7252,74.6866,74.6866,73437.0
2024-07-24 13:30:00,77.23,77.24,77.21,77.22,170863.0,74.6962,74.7059,74.6769,74.6866,170863.0
2024-07-24 14:00:00,77.22,77.22,77.19,77.2,269953.0,74.6866,74.6866,74.6575,74.6672,269953.0
2024-07-24 14:30:00,77.2,77.22,77.19,77.2,115085.0,74.6672,74.6866,74.6575,74.6672,115085.0
2024-07-24 15:00:00,77.2,77.21,77.18,77.2,176065.0,74.6672,74.6769,74.6479,74.6672,176065.0
2024-07-24 15:30:00,77.2,77.21,77.17,77.18,212073.0,74.6672,74.6769,74.6382,74.6479,212073.0
2024-07-25 09:30:00,77.19,77.25,77.19,77.25,67479.0,74.6575,74.7156,74.6575,74.7156,67479.0
2024-07-25 10:00:00,77.25,77.28,77.24,77.26,128866.0,74.7156,74.7446,74.7059,74.7252,128866.0
2024-07-25 10:30:00,77.26,77.26,77.24,77.24,114069.0,74.7252,74.7252,74.7059,74.7059,114069.0
2024-07-25 11:00:00,77.25,77.25,77.23,77.25,67387.0,74.7156,74.7156,74.6962,74.7156,67387.0
2024-07-25 11:30:00,77.25,77.25,77.24,77.24,72533.0,74.7156,74.7156,74.7059,74.7059,72533.0
2024-07-25 12:00:00,77.25,77.25,77.21,77.22,62419.0,74.7156,74.7156,74.6769,74.6866,62419.0
2024-07-25 12:30:00,77.22,77.23,77.21,77.23,56709.0,74.6866,74.6962,74.6769,74.6962,56709.0
2024-07-25 13:00:00,77.23,77.25,77.21,77.21,168912.0,74.6962,74.7156,74.6769,74.6769,168912.0
2024-07-25 13:30:00,77.21,77.22,77.18,77.19,96667.0,74.6769,74.6866,74.6479,74.6575,96667.0
2024-07-25 14:00:00,77.19,77.2,77.19,77.2,130068.0,74.6575,74.6672,74.6575,74.6672,130068.0
2024-07-25 14:30:00,77.19,77.2,77.19,77.2,47000.0,74.6575,74.6672,74.6575,74.6672,47000.0
2024-07-25 15:00:00,77.2,77.2,77.18,77.19,200970.0,74.6672,74.6672,74.6479,74.6575,200970.0
2024-07-25 15:30:00,77.19,77.22,77.18,77.22,1381289.0,74.6575,74.6866,74.6479,74.6866,1381289.0
2024-07-26 09:30:00,77.35,77.37,77.34,77.36,125808.0,74.8123,74.8316,74.8026,74.822,125808.0
2024-07-26 10:00:00,77.35,77.36,77.34,77.34,53970.0,74.8123,74.822,74.8026,74.8026,53970.0
2024-07-26 10:30:00,77.34,77.37,77.33,77.34,58624.0,74.8026,74.8316,74.7929,74.8026,58624.0
2024-07-26 11:00:00,77.34,77.34,77.31,77.34,35715.0,74.8026,74.8026,74.7736,74.8026,35715.0
2024-07-26 11:30:00,77.33,77.34,77.32,77.34,57433.0,74.7929,74.8026,74.7833,74.8026,57433.0
2024-07-26 12:00:00,77.33,77.34,77.33,77.34,40735.0,74.7929,74.8026,74.7929,74.8026,40735.0
2024-07-26 12:30:00,77.34,77.35,77.33,77.34,31480.0,74.8026,74.8123,74.7929,74.8026,31480.0
2024-07-26 13:00:00,77.34,77.35,77.33,77.34,40850.0,74.8026,74.8123,74.7929,74.8026,40850.0
2024-07-26 13:30:00,77.33,77.35,77.33,77.34,40569.0,74.7929,74.8123,74.7929,74.8026,40569.0
2024-07-26 14:00:00,77.34,77.35,77.34,77.35,73457.0,74.8026,74.8123,74.8026,74.8123,73457.0
2024-07-26 14:30:00,77.35,77.35,77.34,77.34,54752.0,74.8123,74.8123,74.8026,74.8026,54752.0
2024-07-26 15:00:00,77.34,77.35,77.34,77.35,116206.0,74.8026,74.8123,74.8026,74.8123,116206.0
2024-07-26 15:30:00,77.35,77.36,77.34,77.35,84538.0,74.8123,74.822,74.8026,74.8123,84538.0
2024-07-29 09:30:00,77.4,77.59,77.35,77.37,110527.0,74.8606,75.0444,74.8123,74.8316,110527.0
2024-07-29 10:00:00,77.38,77.38,77.36,77.37,58012.0,74.8413,74.8413,74.822,74.8316,58012.0
2024-07-29 10:30:00,77.36,77.37,77.34,77.34,56482.0,74.822,74.8316,74.8026,74.8026,56482.0
2024-07-29 11:00:00,77.34,77.38,77.34,77.37,61082.0,74.8026,74.8413,74.8026,74.8316,61082.0
2024-07-29 11:30:00,77.37,77.38,77.36,77.37,49425.0,74.8316,74.8413,74.822,74.8316,49425.0
2024-07-29 12:00:00,77.37,77.38,77.36,77.38,58959.0,74.8316,74.8413,74.822,74.8413,58959.0
2024-07-29 12:30:00,77.38,77.38,77.37,77.38,69220.0,74.8413,74.8413,74.8316,74.8413,69220.0
2024-07-29 13:00:00,77.38,77.39,77.37,77.38,34235.0,74.8413,74.851,74.8316,74.8413,34235.0
2024-07-29 13:30:00,77.38,77.39,77.37,77.38,44955.0,74.8413,74.851,74.8316,74.8413,44955.0
2024-07-29 14:00:00,77.39,77.39,77.37,77.38,101906.0,74.851,74.851,74.8316,74.8413,101906.0
2024-07-29 14:30:00,77.38,77.39,77.37,77.38,85317.0,74.8413,74.851,74.8316,74.8413,85317.0
2024-07-29 15:00:00,77.38,77.4,77.37,77.4,100096.0,74.8413,74.8606,74.8316,74.8606,100096.0
2024-07-29 15:30:00,77.4,77.4,77.38,77.39,153353.0,74.8606,74.8606,74.8413,74.851,153353.0
2024-07-30 09:30:00,77.41,77.42,77.39,77.41,88241.0,74.8703,74.88,74.851,74.8703,88241.0
2024-07-30 10:00:00,77.41,77.42,77.35,77.38,91174.0,74.8703,74.88,74.8123,74.8413,91174.0
2024-07-30 10:30:00,77.38,77.4,77.37,77.4,56127.0,74.8413,74.8606,74.8316,74.8606,56127.0
2024-07-30 11:00:00,77.4,77.41,77.38,77.4,40569.0,74.8606,74.8703,74.8413,74.8606,40569.0
2024-07-30 11:30:00,77.39,77.41,77.39,77.41,52806.0,74.851,74.8703,74.851,74.8703,52806.0
2024-07-30 12:00:00,77.41,77.42,77.4,77.41,57427.0,74.8703,74.88,74.8606,74.8703,57427.0
2024-07-30 12:30:00,77.41,77.45,77.4,77.44,53142.0,74.8703,74.909,74.8606,74.8993,53142.0
2024-07-30 13:00:00,77.44,77.46,77.43,77.45,62221.0,74.8993,74.9187,74.8897,74.909,62221.0
2024-07-30 13:30:00,77.44,77.45,77.43,77.44,82670.0,74.8993,74.909,74.8897,74.8993,82670.0
2024-07-30 14:00:00,77.45,77.46,77.44,77.45,35329.0,74.909,74.9187,74.8993,74.909,35329.0
2024-07-30 14:30:00,77.46,77.46,77.43,77.44,72720.0,74.9187,74.9187,74.8897,74.8993,72720.0
2024-07-30 15:00:00,77.44,77.45,77.43,77.45,61020.0,74.8993,74.909,74.8897,74.909,61020.0
2024-07-30 15:30:00,77.44,77.45,77.43,77.45,124597.0,74.8993,74.909,74.8897,74.909,124597.0
2024-07-31 09:30:00,77.5,77.52,77.48,77.51,118384.0,74.9574,74.9767,74.938,74.967,118384.0
2024-07-31 10:00:00,77.52,77.52,77.5,77.51,143172.0,74.9767,74.9767,74.9574,74.967,143172.0
2024-07-31 10:30:00,77.5,77.51,77.46,77.47,115135.0,74.9574,74.967,74.9187,74.9283,115135.0
2024-07-31 11:00:00,77.48,77.49,77.47,77.49,50388.0,74.938,74.9477,74.9283,74.9477,50388.0
2024-07-31 11:30:00,77.48,77.49,77.47,77.48,32117.0,74.938,74.9477,74.9283,74.938,32117.0
2024-07-31 12:00:00,77.48,77.49,77.47,77.48,423854.0,74.938,74.9477,74.9283,74.938,423854.0
2024-07-31 12:30:00,77.48,77.49,77.47,77.48,141955.0,74.938,74.9477,74.9283,74.938,141955.0
2024-07-31 13:00:00,77.48,77.48,77.46,77.46,37397.0,74.938,74.938,74.9187,74.9187,37397.0
2024-07-31 13:30:00,77.47,77.47,77.45,77.46,61083.0,74.9283,74.9283,74.909,74.9187,61083.0
2024-07-31 14:00:00,77.47,77.47,77.41,77.45,2475212.0,74.9283,74.9283,74.8703,74.909,2475212.0
2024-07-31 14:30:00,77.45,77.51,77.44,77.5,105240.0,74.909,74.967,74.8993,74.9574,105240.0
2024-07-31 15:00:00,77.5,77.59,77.5,77.57,158062.0,74.9574,75.0444,74.9574,75.0251,158062.0
2024-07-31 15:30:00,77.57,77.64,77.57,77.64,203940.0,75.0251,75.0928,75.0251,75.0928,203940.0
2024-08-01 09:30:00,77.44,77.5,77.44,77.48,103955.0,75.1181,75.1763,75.1181,75.1569,103955.0
2024-08-01 10:00:00,77.49,77.57,77.49,77.56,109473.0,75.1666,75.2442,75.1666,75.2345,109473.0
2024-08-01 10:30:00,77.56,77.59,77.56,77.58,56755.0,75.2345,75.2636,75.2345,75.2539,56755.0
2024-08-01 11:00:00,77.59,77.59,77.53,77.54,109996.0,75.2636,75.2636,75.2054,75.2151,109996.0
2024-08-01 11:30:00,77.54,77.56,77.53,77.55,67277.0,75.2151,75.2345,75.2054,75.2248,67277.0
2024-08-01 12:00:00,77.54,77.59,77.54,77.59,156354.0,75.2151,75.2636,75.2151,75.2636,156354.0
2024-08-01 12:30:00,77.59,77.59,77.54,77.55,62771.0,75.2636,75.2636,75.2151,75.2248,62771.0
2024-08-01 13:00:00,77.55,77.56,77.54,77.55,37822.0,75.2248,75.2345,75.2151,75.2248,37822.0
2024-08-01 13:30:00,77.55,77.57,77.54,77.56,61721.0,75.2248,75.2442,75.2151,75.2345,61721.0
2024-08-01 14:00:00,77.56,77.58,77.56,77.56,83268.0,75.2345,75.2539,75.2345,75.2345,83268.0
2024-08-01 14:30:00,77.57,77.6,77.55,77.59,317043.0,75.2442,75.2733,75.2248,75.2636,317043.0
2024-08-01 15:00:00,77.58,77.59,77.57,77.59,75737.0,75.2539,75.2636,75.2442,75.2636,75737.0
2024-08-01 15:30:00,77.59,77.6,77.58,77.59,117363.0,75.2636,75.2733,75.2539,75.2636,117363.0
2024-08-02 09:30:00,77.92,77.97,77.92,77.96,77391.0,75.5837,75.6322,75.5837,75.6225,77391.0
2024-08-02 10:00:00,77.97,78.06,77.95,78.03,219268.0,75.6322,75.7195,75.6128,75.6904,219268.0
2024-08-02 10:30:00,78.04,78.05,78.01,78.03,622939.0,75.7001,75.7098,75.671,75.6904,622939.0
2024-08-02 11:00:00,78.04,78.07,77.99,78.06,163726.0,75.7001,75.7292,75.6516,75.7195,163726.0
2024-08-02 11:30:00,78.07,78.09,78.04,78.05,116224.0,75.7292,75.7486,75.7001,75.7098,116224.0
2024-08-02 12:00:00,78.04,78.05,77.98,78.0,111139.0,75.7001,75.7098,75.6419,75.6613,111139.0
2024-08-02 12:30:00,78.0,78.06,77.99,78.06,196478.0,75.6613,75.7195,75.6516,75.7195,196478.0
2024-08-02 13:00:00,78.06,78.06,78.02,78.05,91339.0,75.7195,75.7195,75.6807,75.7098,91339.0
2024-08-02 13:30:00,78.05,78.07,78.04,78.05,138666.0,75.7098,75.7292,75.7001,75.7098,138666.0
2024-08-02 14:00:00,78.05,78.1,78.04,78.09,161500.0,75.7098,75.7583,75.7001,75.7486,161500.0
2024-08-02 14:30:00,78.09,78.13,78.07,78.13,170823.0,75.7486,75.7874,75.7292,75.7874,170823.0
2024-08-02 15:00:00,78.12,78.12,78.07,78.1,252354.0,75.7777,75.7777,75.7292,75.7583,252354.0
2024-08-02 15:30:00,78.1,78.12,78.09,78.1,387881.0,75.7583,75.7777,75.7486,75.7583,387881.0
2024-08-05 09:30:00,78.38,78.49,78.22,78.28,266922.0,76.0299,76.1366,75.8747,75.9329,266922.0
2024-08-05 10:00:00,78.27,78.27,78.06,78.14,240608.0,75.9232,75.9232,75.7195,75.7971,240608.0
2024-08-05 10:30:00,78.13,78.16,78.06,78.14,168606.0,75.7874,75.8165,75.7195,75.7971,168606.0
2024-08-05 11:00:00,78.13,78.18,78.03,78.08,164651.0,75.7874,75.8359,75.6904,75.7389,164651.0
2024-08-05 11:30:00,78.08,78.09,78.04,78.05,133489.0,75.7389,75.7486,75.7001,75.7098,133489.0
2024-08-05 12:00:00,78.06,78.07,77.97,78.0,142774.0,75.7195,75.7292,75.6322,75.6613,142774.0
2024-08-05 12:30:00,78.0,78.07,77.99,78.06,133843.0,75.6613,75.7292,75.6516,75.7195,133843.0
2024-08-05 13:00:00,78.06,78.08,78.01,78.04,113797.0,75.7195,75.7389,75.671,75.7001,113797.0
2024-08-05 13:30:00,78.04,78.05,78.0,78.05,172243.0,75.7001,75.7098,75.6613,75.7098,172243.0
2024-08-05 14:00:00,78.05,78.06,78.02,78.02,181060.0,75.7098,75.7195,75.6807,75.6807,181060.0
2024-08-05 14:30:00,78.03,78.07,78.03,78.06,108726.0,75.6904,75.7292,75.6904,75.7195,108726.0
2024-08-05 15:00:00,78.06,78.11,78.05,78.06,117861.0,75.7195,75.768,75.7098,75.7195,117861.0
2024-08-05 15:30:00,78.07,78.11,78.06,78.08,330733.0,75.7292,75.768,75.7195,75.7389,330733.0
2024-08-06 09:30:00,78.02,78.04,77.97,77.99,200805.0,75.6807,75.7001,75.6322,75.6516,200805.0
2024-08-06 10:00:00,77.99,78.0,77.96,77.97,62923.0,75.6516,75.6613,75.6225,75.6322,62923.0
2024-08-06 10:30:00,77.96,77.98,77.91,77.94,139516.0,75.6225,75.6419,75.574,75.6031,139516.0
2024-08-06 11:00:00,77.93,77.94,77.9,77.92,141901.0,75.5934,75.6031,75.5643,75.5837,141901.0
2024-08-06 11:30:00,77.92,77.92,77.85,77.88,173246.0,75.5837,75.5837,75.5158,75.5449,173246.0
2024-08-06 12:00:00,77.88,77.91,77.88,77.9,132613.0,75.5449,75.574,75.5449,75.5643,132613.0
2024-08-06 12:30:00,77.9,77.91,77.88,77.88,93065.0,75.5643,75.574,75.5449,75.5449,93065.0
2024-08-06 13:00:00,77.88,77.91,77.86,77.88,103359.0,75.5449,75.574,75.5255,75.5449,103359.0
2024-08-06 13:30:00,77.88,77.89,77.86,77.87,64481.0,75.5449,75.5546,75.5255,75.5352,64481.0
2024-08-06 14:00:00,77.87,77.92,77.86,77.92,157612.0,75.5352,75.5837,75.5255,75.5837,157612.0
2024-08-06 14:30:00,77.92,77.93,77.9,77.91,100959.0,75.5837,75.5934,75.5643,75.574,100959.0
2024-08-06 15:00:00,77.91,77.92,77.89,77.9,243303.0,75.574,75.5837,75.5546,75.5643,243303.0
2024-08-06 15:30:00,77.9,77.92,77.89,77.91,142739.0,75.5643,75.5837,75.5546,75.574,142739.0
2024-08-07 09:30:00,77.86,77.91,77.82,77.85,709191.0,75.5255,75.574,75.4867,75.5158,709191.0
2024-08-07 10:00:00,77.85,77.86,77.84,77.86,103544.0,75.5158,75.5255,75.5061,75.5255,103544.0
2024-08-07 10:30:00,77.86,77.86,77.83,77.84,137511.0,75.5255,75.5255,75.4964,75.5061,137511.0
2024-08-07 11:00:00,77.84,77.84,77.8,77.81,88278.0,75.5061,75.5061,75.4673,75.477,88278.0
2024-08-07 11:30:00,77.81,77.83,77.8,77.81,194078.0,75.477,75.4964,75.4673,75.477,194078.0
2024-08-07 12:00:00,77.81,77.83,77.8,77.81,91611.0,75.477,75.4964,75.4673,75.477,91611.0
2024-08-07 12:30:00,77.8,77.84,77.8,77.83,73116.0,75.4673,75.5061,75.4673,75.4964,73116.0
2024-08-07 13:00:00,77.84,77.84,77.76,77.81,104936.0,75.5061,75.5061,75.4285,75.477,104936.0
2024-08-07 13:30:00,77.81,77.85,77.79,77.84,116922.0,75.477,75.5158,75.4576,75.5061,116922.0
2024-08-07 14:00:00,77.84,77.89,77.83,77.83,110887.0,75.5061,75.5546,75.4964,75.4964,110887.0
2024-08-07 14:30:00,77.83,77.83,77.79,77.82,145014.0,75.4964,75.4964,75.4576,75.4867,145014.0
2024-08-07 15:00:00,77.82,77.83,77.79,77.83,152544.0,75.4867,75.4964,75.4576,75.4964,152544.0
2024-08-07 15:30:00,77.83,77.84,77.82,77.83,426754.0,75.4964,75.5061,75.4867,75.4964,426754.0
2024-08-08 09:30:00,77.72,77.76,77.69,77.76,117819.0,75.3897,75.4285,75.3606,75.4285,117819.0
2024-08-08 10:00:00,77.76,77.77,77.73,77.73,103938.0,75.4285,75.4382,75.3994,75.3994,103938.0
2024-08-08 10:30:00,77.73,77.77,77.72,77.77,62227.0,75.3994,75.4382,75.3897,75.4382,62227.0
2024-08-08 11:00:00,77.76,77.79,77.75,77.76,100269.0,75.4285,75.4576,75.4188,75.4285,100269.0
2024-08-08 11:30:00,77.76,77.8,77.76,77.78,68070.0,75.4285,75.4673,75.4285,75.4479,68070.0
2024-08-08 12:00:00,77.77,77.79,77.76,77.76,54043.0,75.4382,75.4576,75.4285,75.4285,54043.0
2024-08-08 12:30:00,77.77,77.77,77.73,77.74,829704.0,75.4382,75.4382,75.3994,75.4091,829704.0
2024-08-08 13:00:00,77.75,77.77,77.71,77.75,259266.0,75.4188,75.4382,75.38,75.4188,259266.0
2024-08-08 13:30:00,77.76,77.76,77.72,77.72,110851.0,75.4285,75.4285,75.3897,75.3897,110851.0
2024-08-08 14:00:00,77.73,77.75,77.72,77.75,136591.0,75.3994,75.4188,75.3897,75.4188,136591.0
2024-08-08 14:30:00,77.75,77.77,77.75,77.77,119840.0,75.4188,75.4382,75.4188,75.4382,119840.0
2024-08-08 15:00:00,77.77,77.77,77.75,77.76,64366.0,75.4382,75.4382,75.4188,75.4285,64366.0
2024-08-08 15:30:00,77.77,77.78,77.76,77.76,191322.0,75.4382,75.4479,75.4285,75.4285,191322.0
2024-08-09 09:30:00,77.87,77.88,77.8,77.86,55779.0,75.5352,75.5449,75.4673,75.5255,55779.0
2024-08-09 10:00:00,77.86,77.87,77.85,77.87,98291.0,75.5255,75.5352,75.5158,75.5352,98291.0
2024-08-09 10:30:00,77.87,77.88,77.83,77.84,64272.0,75.5352,75.5449,75.4964,75.5061,64272.0
2024-08-09 11:00:00,77.84,77.87,77.83,77.87,32946.0,75.5061,75.5352,75.4964,75.5352,32946.0
2024-08-09 11:30:00,77.87,77.87,77.84,77.86,73100.0,75.5352,75.5352,75.5061,75.5255,73100.0
2024-08-09 12:00:00,77.86,77.86,77.83,77.84,83644.0,75.5255,75.5255,75.4964,75.5061,83644.0
2024-08-09 12:30:00,77.84,77.85,77.83,77.83,47762.0,75.5061,75.5158,75.4964,75.4964,47762.0
2024-08-09 13:00:00,77.84,77.84,77.82,77.82,54616.0,75.5061,75.5061,75.4867,75.4867,54616.0
2024-08-09 13:30:00,77.83,77.83,77.81,77.81,116173.0,75.4964,75.4964,75.477,75.477,116173.0
2024-08-09 14:00:00,77.81,77.82,77.8,77.8,58665.0,75.477,75.4867,75.4673,75.4673,58665.0
2024-08-09 14:30:00,77.8,77.82,77.8,77.82,93541.0,75.4673,75.4867,75.4673,75.4867,93541.0
2024-08-09 15:00:00,77.81,77.82,77.79,77.8,513423.0,75.477,75.4867,75.4576,75.4673,513423.0
2024-08-09 15:30:00,77.8,77.82,77.8,77.82,75769.0,75.4673,75.4867,75.4673,75.4867,75769.0
2024-08-12 09:30:00,77.8,77.86,77.78,77.86,77218.0,75.4673,75.5255,75.4479,75.5255,77218.0
2024-08-12 10:00:00,77.86,77.86,77.83,77.83,119772.0,75.5255,75.5255,75.4964,75.4964,119772.0
2024-08-12 10:30:00,77.84,77.85,77.82,77.83,76798.0,75.5061,75.5158,75.4867,75.4964,76798.0
2024-08-12 11:00:00,77.83,77.88,77.82,77.88,103213.0,75.4964,75.5449,75.4867,75.5449,103213.0
2024-08-12 11:30:00,77.88,77.88,77.86,77.87,81412.0,75.5449,75.5449,75.5255,75.5352,81412.0
2024-08-12 12:00:00,77.86,77.89,77.86,77.89,41382.0,75.5255,75.5546,75.5255,75.5546,41382.0
2024-08-12 12:30:00,77.89,77.89,77.86,77.88,332109.0,75.5546,75.5546,75.5255,75.5449,332109.0
2024-08-12 13:00:00,77.88,77.9,77.87,77.9,82019.0,75.5449,75.5643,75.5352,75.5643,82019.0
2024-08-12 13:30:00,77.9,77.93,77.89,77.91,52237.0,75.5643,75.5934,75.5546,75.574,52237.0
2024-08-12 14:00:00,77.91,77.93,77.9,77.92,99946.0,75.574,75.5934,75.5643,75.5837,99946.0
2024-08-12 14:30:00,77.91,77.92,77.9,77.91,88229.0,75.574,75.5837,75.5643,75.574,88229.0
2024-08-12 15:00:00,77.91,77.91,77.89,77.9,102887.0,75.574,75.574,75.5546,75.5643,102887.0
2024-08-12 15:30:00,77.9,77.92,77.9,77.92,195118.0,75.5643,75.5837,75.5643,75.5837,195118.0
2024-08-13 09:30:00,78.04,78.05,78.02,78.04,36820.0,75.7001,75.7098,75.6807,75.7001,36820.0
2024-08-13 10:00:00,78.03,78.05,78.02,78.03,93608.0,75.6904,75.7098,75.6807,75.6904,93608.0
2024-08-13 10:30:00,78.02,78.05,78.0,78.05,147638.0,75.6807,75.7098,75.6613,75.7098,147638.0
2024-08-13 11:00:00,78.04,78.06,78.03,78.04,51885.0,75.7001,75.7195,75.6904,75.7001,51885.0
2024-08-13 11:30:00,78.04,78.04,78.02,78.03,61742.0,75.7001,75.7001,75.6807,75.6904,61742.0
2024-08-13 12:00:00,78.04,78.06,78.03,78.04,45917.0,75.7001,75.7195,75.6904,75.7001,45917.0
2024-08-13 12:30:00,78.04,78.07,78.04,78.06,36311.0,75.7001,75.7292,75.7001,75.7195,36311.0
2024-08-13 13:00:00,78.06,78.08,78.05,78.07,73141.0,75.7195,75.7389,75.7098,75.7292,73141.0
2024-08-13 13:30:00,78.06,78.07,78.04,78.05,37749.0,75.7195,75.7292,75.7001,75.7098,37749.0
2024-08-13 14:00:00,78.05,78.07,78.04,78.06,147960.0,75.7098,75.7292,75.7001,75.7195,147960.0
2024-08-13 14:30:00,78.06,78.07,78.05,78.06,69974.0,75.7195,75.7292,75.7098,75.7195,69974.0
2024-08-13 15:00:00,78.06,78.08,78.06,78.07,93868.0,75.7195,75.7389,75.7195,75.7292,93868.0
2024-08-13 15:30:00,78.08,78.08,78.06,78.07,220804.0,75.7389,75.7389,75.7195,75.7292,220804.0
2024-08-14 09:30:00,78.03,78.13,78.03,78.13,99011.0,75.6904,75.7874,75.6904,75.7874,99011.0
2024-08-14 10:00:00,78.12,78.14,78.11,78.12,154317.0,75.7777,75.7971,75.768,75.7777,154317.0
2024-08-14 10:30:00,78.13,78.14,78.11,78.11,101267.0,75.7874,75.7971,75.768,75.768,101267.0
2024-08-14 11:00:00,78.12,78.14,78.11,78.13,81416.0,75.7777,75.7971,75.768,75.7874,81416.0
2024-08-14 11:30:00,78.13,78.13,78.1,78.11,90540.0,75.7874,75.7874,75.7583,75.768,90540.0
2024-08-14 12:00:00,78.12,78.12,78.1,78.11,54004.0,75.7777,75.7777,75.7583,75.768,54004.0
2024-08-14 12:30:00,78.12,78.13,78.1,78.1,33768.0,75.7777,75.7874,75.7583,75.7583,33768.0
2024-08-14 13:00:00,78.1,78.11,78.08,78.09,67048.0,75.7583,75.768,75.7389,75.7486,67048.0
2024-08-14 13:30:00,78.09,78.1,78.08,78.1,92354.0,75.7486,75.7583,75.7389,75.7583,92354.0
2024-08-14 14:00:00,78.09,78.1,78.08,78.09,95323.0,75.7486,75.7583,75.7389,75.7486,95323.0
2024-08-14 14:30:00,78.08,78.11,78.08,78.11,67557.0,75.7389,75.768,75.7389,75.768,67557.0
2024-08-14 15:00:00,78.11,78.11,78.09,78.1,76946.0,75.768,75.768,75.7486,75.7583,76946.0
2024-08-14 15:30:00,78.1,78.1,78.08,78.09,166037.0,75.7583,75.7583,75.7389,75.7486,166037.0
2024-08-15 09:30:00,77.83,77.87,77.82,77.83,90389.0,75.4964,75.5352,75.4867,75.4964,90389.0
2024-08-15 10:00:00,77.83,77.9,77.82,77.9,214754.0,75.4964,75.5643,75.4867,75.5643,214754.0
2024-08-15 10:30:00,77.89,77.89,77.86,77.88,89457.0,75.5546,75.5546,75.5255,75.5449,89457.0
2024-08-15 11:00:00,77.87,77.88,77.83,77.83,314707.0,75.5352,75.5449,75.4964,75.4964,314707.0
2024-08-15 11:30:00,77.84,77.85,77.82,77.85,69061.0,75.5061,75.5158,75.4867,75.5158,69061.0
2024-08-15 12:00:00,77.84,77.86,77.84,77.85,182895.0,75.5061,75.5255,75.5061,75.5158,182895.0
2024-08-15 12:30:00,77.84,77.85,77.82,77.83,38028.0,75.5061,75.5158,75.4867,75.4964,38028.0
2024-08-15 13:00:00,77.82,77.84,77.82,77.83,73893.0,75.4867,75.5061,75.4867,75.4964,73893.0
2024-08-15 13:30:00,77.83,77.83,77.81,77.83,119332.0,75.4964,75.4964,75.477,75.4964,119332.0
2024-08-15 14:00:00,77.83,77.84,77.81,77.84,93775.0,75.4964,75.5061,75.477,75.5061,93775.0
2024-08-15 14:30:00,77.84,77.84,77.83,77.84,54344.0,75.5061,75.5061,75.4964,75.5061,54344.0
2024-08-15 15:00:00,77.84,77.86,77.84,77.84,67736.0,75.5061,75.5255,75.5061,75.5061,67736.0
2024-08-15 15:30:00,77.85,77.85,77.84,77.85,280812.0,75.5158,75.5158,75.5061,75.5158,280812.0
2024-08-16 09:30:00,77.95,77.95,77.87,77.94,78121.0,75.6128,75.6128,75.5352,75.6031,78121.0
2024-08-16 10:00:00,77.94,77.94,77.87,77.87,60539.0,75.6031,75.6031,75.5352,75.5352,60539.0
2024-08-16 10:30:00,77.87,77.88,77.87,77.88,75701.0,75.5352,75.5449,75.5352,75.5449,75701.0
2024-08-16 11:00:00,77.88,77.89,77.86,77.87,69805.0,75.5449,75.5546,75.5255,75.5352,69805.0
2024-08-16 11:30:00,77.86,77.9,77.85,77.89,81611.0,75.5255,75.5643,75.5158,75.5546,81611.0
2024-08-16 12:00:00,77.9,77.9,77.88,77.9,95684.0,75.5643,75.5643,75.5449,75.5643,95684.0
2024-08-16 12:30:00,77.9,77.92,77.89,77.91,91951.0,75.5643,75.5837,75.5546,75.574,91951.0
2024-08-16 13:00:00,77.91,77.93,77.91,77.93,57610.0,75.574,75.5934,75.574,75.5934,57610.0
2024-08-16 13:30:00,77.93,77.94,77.92,77.92,63180.0,75.5934,75.6031,75.5837,75.5837,63180.0
2024-08-16 14:00:00,77.92,77.93,77.91,77.92,249163.0,75.5837,75.5934,75.574,75.5837,249163.0
2024-08-16 14:30:00,77.92,77.94,77.92,77.93,79780.0,75.5837,75.6031,75.5837,75.5934,79780.0
2024-08-16 15:00:00,77.92,77.94,77.92,77.92,71548.0,75.5837,75.6031,75.5837,75.5837,71548.0
2024-08-16 15:30:00,77.92,77.95,77.92,77.94,92540.0,75.5837,75.6128,75.5837,75.6031,92540.0
2024-08-19 09:30:00,77.93,77.95,77.93,77.94,126120.0,75.5934,75.6128,75.5934,75.6031,126120.0
2024-08-19 10:00:00,77.95,77.96,77.91,77.93,75509.0,75.6128,75.6225,75.574,75.5934,75509.0
2024-08-19 10:30:00,77.94,77.95,77.93,77.95,62388.0,75.6031,75.6128,75.5934,75.6128,62388.0
2024-08-19 11:00:00,77.95,77.96,77.94,77.95,68159.0,75.6128,75.6225,75.6031,75.6128,68159.0
2024-08-19 11:30:00,77.96,78.0,77.94,78.0,69194.0,75.6225,75.6613,75.6031,75.6613,69194.0
2024-08-19 12:00:00,78.0,78.0,77.98,77.98,58482.0,75.6613,75.6613,75.6419,75.6419,58482.0
2024-08-19 12:30:00,77.98,78.0,77.98,77.99,78742.0,75.6419,75.6613,75.6419,75.6516,78742.0
2024-08-19 13:00:00,77.99,78.0,77.98,77.98,25582.0,75.6516,75.6613,75.6419,75.6419,25582.0
2024-08-19 13:30:00,77.98,77.99,77.97,77.98,70626.0,75.6419,75.6516,75.6322,75.6419,70626.0
2024-08-19 14:00:00,77.98,77.99,77.97,77.98,88542.0,75.6419,75.6516,75.6322,75.6419,88542.0
2024-08-19 14:30:00,77.98,77.99,77.95,77.95,73531.0,75.6419,75.6516,75.6128,75.6128,73531.0
2024-08-19 15:00:00,77.95,77.96,77.95,77.96,93688.0,75.6128,75.6225,75.6128,75.6225,93688.0
2024-08-19 15:30:00,77.96,77.96,77.95,77.96,119353.0,75.6225,75.6225,75.6128,75.6225,119353.0
2024-08-20 09:30:00,78.02,78.1,78.02,78.05,72868.0,75.6807,75.7583,75.6807,75.7098,72868.0
2024-08-20 10:00:00,78.04,78.06,78.02,78.06,138606.0,75.7001,75.7195,75.6807,75.7195,138606.0
2024-08-20 10:30:00,78.06,78.08,78.04,78.06,79958.0,75.7195,75.7389,75.7001,75.7195,79958.0
2024-08-20 11:00:00,78.06,78.07,78.05,78.05,168895.0,75.7195,75.7292,75.7098,75.7098,168895.0
2024-08-20 11:30:00,78.06,78.08,78.05,78.08,43279.0,75.7195,75.7389,75.7098,75.7389,43279.0
2024-08-20 12:00:00,78.07,78.08,78.06,78.08,123350.0,75.7292,75.7389,75.7195,75.7389,123350.0
2024-08-20 12:30:00,78.08,78.08,78.07,78.07,65219.0,75.7389,75.7389,75.7292,75.7292,65219.0
2024-08-20 13:00:00,78.07,78.08,78.07,78.08,52179.0,75.7292,75.7389,75.7292,75.7389,52179.0
2024-08-20 13:30:00,78.07,78.08,78.06,78.06,61544.0,75.7292,75.7389,75.7195,75.7195,61544.0
2024-08-20 14:00:00,78.06,78.07,78.06,78.07,98968.0,75.7195,75.7292,75.7195,75.7292,98968.0
2024-08-20 14:30:00,78.06,78.07,78.06,78.06,54526.0,75.7195,75.7292,75.7195,75.7195,54526.0
2024-08-20 15:00:00,78.07,78.08,78.06,78.08,90158.0,75.7292,75.7389,75.7195,75.7389,90158.0
2024-08-20 15:30:00,78.07,78.09,78.07,78.09,152962.0,75.7292,75.7486,75.7292,75.7486,152962.0
2024-08-21 09:30:00,78.17,78.39,78.14,78.17,139814.0,75.8262,76.0396,75.7971,75.8262,139814.0
2024-08-21 10:00:00,78.18,78.22,78.08,78.17,326570.0,75.8359,75.8747,75.7389,75.8262,326570.0
2024-08-21 10:30:00,78.16,78.19,78.12,78.18,191567.0,75.8165,75.8456,75.7777,75.8359,191567.0
2024-08-21 11:00:00,78.19,78.22,78.18,78.19,95358.0,75.8456,75.8747,75.8359,75.8456,95358.0
2024-08-21 11:30:00,78.19,78.23,78.19,78.23,94115.0,75.8456,75.8844,75.8456,75.8844,94115.0
2024-08-21 12:00:00,78.22,78.24,78.21,78.23,108075.0,75.8747,75.8941,75.865,75.8844,108075.0
2024-08-21 12:30:00,78.23,78.23,78.22,78.23,48885.0,75.8844,75.8844,75.8747,75.8844,48885.0
2024-08-21 13:00:00,78.23,78.23,78.21,78.23,102874.0,75.8844,75.8844,75.865,75.8844,102874.0
2024-08-21 13:30:00,78.23,78.25,78.22,78.24,109614.0,75.8844,75.9038,75.8747,75.8941,109614.0
2024-08-21 14:00:00,78.25,78.28,78.24,78.26,114265.0,75.9038,75.9329,75.8941,75.9135,114265.0
2024-08-21 14:30:00,78.26,78.26,78.22,78.23,168403.0,75.9135,75.9135,75.8747,75.8844,168403.0
2024-08-21 15:00:00,78.23,78.23,78.2,78.2,94023.0,75.8844,75.8844,75.8553,75.8553,94023.0
2024-08-21 15:30:00,78.2,78.22,78.19,78.2,264111.0,75.8553,75.8747,75.8456,75.8553,264111.0
2024-08-22 09:30:00,78.12,78.19,78.07,78.12,109190.0,75.7777,75.8456,75.7292,75.7777,109190.0
2024-08-22 10:00:00,78.12,78.12,78.07,78.07,159565.0,75.7777,75.7777,75.7292,75.7292,159565.0
2024-08-22 10:30:00,78.08,78.1,78.06,78.09,132639.0,75.7389,75.7583,75.7195,75.7486,132639.0
2024-08-22 11:00:00,78.09,78.09,78.05,78.08,70554.0,75.7486,75.7486,75.7098,75.7389,70554.0
2024-08-22 11:30:00,78.08,78.1,78.07,78.09,90423.0,75.7389,75.7583,75.7292,75.7486,90423.0
2024-08-22 12:00:00,78.09,78.09,78.04,78.05,85073.0,75.7486,75.7486,75.7001,75.7098,85073.0
2024-08-22 12:30:00,78.05,78.05,78.04,78.05,68512.0,75.7098,75.7098,75.7001,75.7098,68512.0
2024-08-22 13:00:00,78.04,78.06,78.04,78.05,108208.0,75.7001,75.7195,75.7001,75.7098,108208.0
2024-08-22 13:30:00,78.06,78.07,78.05,78.06,72152.0,75.7195,75.7292,75.7098,75.7195,72152.0
2024-08-22 14:00:00,78.07,78.08,78.06,78.08,74932.0,75.7292,75.7389,75.7195,75.7389,74932.0
2024-08-22 14:30:00,78.07,78.08,78.05,78.08,71151.0,75.7292,75.7389,75.7098,75.7389,71151.0
2024-08-22 15:00:00,78.08,78.08,78.07,78.07,136476.0,75.7389,75.7389,75.7292,75.7292,136476.0
2024-08-22 15:30:00,78.08,78.08,78.06,78.07,264149.0,75.7389,75.7389,75.7195,75.7292,264149.0
2024-08-23 09:30:00,78.13,78.14,78.1,78.12,111206.0,75.7874,75.7971,75.7583,75.7777,111206.0
2024-08-23 10:00:00,78.12,78.28,78.12,78.23,178553.0,75.7777,75.9329,75.7777,75.8844,178553.0
2024-08-23 10:30:00,78.22,78.27,78.2,78.25,112915.0,75.8747,75.9232,75.8553,75.9038,112915.0
2024-08-23 11:00:00,78.25,78.28,78.24,78.28,91790.0,75.9038,75.9329,75.8941,75.9329,91790.0
2024-08-23 11:30:00,78.27,78.27,78.24,78.25,82802.0,75.9232,75.9232,75.8941,75.9038,82802.0
2024-08-23 12:00:00,78.25,78.26,78.24,78.25,161181.0,75.9038,75.9135,75.8941,75.9038,161181.0
2024-08-23 12:30:00,78.24,78.25,78.22,78.23,217607.0,75.8941,75.9038,75.8747,75.8844,217607.0
2024-08-23 13:00:00,78.23,78.26,78.23,78.26,153223.0,75.8844,75.9135,75.8844,75.9135,153223.0
2024-08-23 13:30:00,78.25,78.29,78.25,78.28,147835.0,75.9038,75.9426,75.9038,75.9329,147835.0
2024-08-23 14:00:00,78.29,78.31,78.28,78.3,521075.0,75.9426,75.962,75.9329,75.9523,521075.0
2024-08-23 14:30:00,78.3,78.3,78.28,78.29,169068.0,75.9523,75.9523,75.9329,75.9426,169068.0
2024-08-23 15:00:00,78.29,78.3,78.28,78.3,168939.0,75.9426,75.9523,75.9329,75.9523,168939.0
2024-08-23 15:30:00,78.3,78.3,78.27,78.27,448798.0,75.9523,75.9523,75.9232,75.9232,448798.0
2024-08-26 09:30:00,78.33,78.33,78.27,78.28,116715.0,75.9814,75.9814,75.9232,75.9329,116715.0
2024-08-26 10:00:00,78.27,78.32,78.26,78.31,72825.0,75.9232,75.9717,75.9135,75.962,72825.0
2024-08-26 10:30:00,78.31,78.34,78.31,78.32,80975.0,75.962,75.9911,75.962,75.9717,80975.0
2024-08-26 11:00:00,78.31,78.32,78.28,78.29,39897.0,75.962,75.9717,75.9329,75.9426,39897.0
2024-08-26 11:30:00,78.28,78.29,78.26,78.27,57006.0,75.9329,75.9426,75.9135,75.9232,57006.0
2024-08-26 12:00:00,78.27,78.28,78.26,78.27,63277.0,75.9232,75.9329,75.9135,75.9232,63277.0
2024-08-26 12:30:00,78.27,78.29,78.26,78.28,90565.0,75.9232,75.9426,75.9135,75.9329,90565.0
2024-08-26 13:00:00,78.28,78.28,78.27,78.27,31774.0,75.9329,75.9329,75.9232,75.9232,31774.0
2024-08-26 13:30:00,78.27,78.28,78.27,78.28,102116.0,75.9232,75.9329,75.9232,75.9329,102116.0
2024-08-26 14:00:00,78.27,78.28,78.27,78.28,74865.0,75.9232,75.9329,75.9232,75.9329,74865.0
2024-08-26 14:30:00,78.27,78.28,78.25,78.25,71017.0,75.9232,75.9329,75.9038,75.9038,71017.0
2024-08-26 15:00:00,78.26,78.26,78.25,78.26,110636.0,75.9135,75.9135,75.9038,75.9135,110636.0
2024-08-26 15:30:00,78.25,78.26,78.24,78.24,81131.0,75.9038,75.9135,75.8941,75.8941,81131.0
2024-08-27 09:30:00,78.2,78.23,78.2,78.22,52808.0,75.8553,75.8844,75.8553,75.8747,52808.0
2024-08-27 10:00:00,78.21,78.24,78.2,78.22,36793.0,75.865,75.8941,75.8553,75.8747,36793.0
2024-08-27 10:30:00,78.22,78.26,78.22,78.26,67140.0,75.8747,75.9135,75.8747,75.9135,67140.0
2024-08-27 11:00:00,78.24,78.28,78.24,78.28,96899.0,75.8941,75.9329,75.8941,75.9329,96899.0
2024-08-27 11:30:00,78.27,78.28,78.26,78.27,75713.0,75.9232,75.9329,75.9135,75.9232,75713.0
2024-08-27 12:00:00,78.26,78.28,78.25,78.27,71218.0,75.9135,75.9329,75.9038,75.9232,71218.0
2024-08-27 12:30:00,78.28,78.28,78.26,78.28,30891.0,75.9329,75.9329,75.9135,75.9329,30891.0
2024-08-27 13:00:00,78.28,78.3,78.26,78.29,36133.0,75.9329,75.9523,75.9135,75.9426,36133.0
2024-08-27 13:30:00,78.29,78.31,78.28,78.31,31413.0,75.9426,75.962,75.9329,75.962,31413.0
2024-08-27 14:00:00,78.3,78.32,78.29,78.31,216490.0,75.9523,75.9717,75.9426,75.962,216490.0
2024-08-27 14:30:00,78.31,78.32,78.3,78.31,134909.0,75.962,75.9717,75.9523,75.962,134909.0
2024-08-27 15:00:00,78.3,78.31,78.29,78.29,104096.0,75.9523,75.962,75.9426,75.9426,104096.0
2024-08-27 15:30:00,78.29,78.31,78.29,78.3,130213.0,75.9426,75.962,75.9426,75.9523,130213.0
2024-08-28 09:30:00,78.29,78.32,78.29,78.31,82126.0,75.9426,75.9717,75.9426,75.962,82126.0
2024-08-28 10:00:00,78.31,78.33,78.3,78.33,97164.0,75.962,75.9814,75.9523,75.9814,97164.0
2024-08-28 10:30:00,78.33,78.34,78.32,78.34,25309.0,75.9814,75.9911,75.9717,75.9911,25309.0
2024-08-28 11:00:00,78.34,78.35,78.32,78.34,47905.0,75.9911,76.0008,75.9717,75.9911,47905.0
2024-08-28 11:30:00,78.34,78.35,78.32,78.32,52454.0,75.9911,76.0008,75.9717,75.9717,52454.0
2024-08-28 12:00:00,78.32,78.33,78.31,78.31,95312.0,75.9717,75.9814,75.962,75.962,95312.0
2024-08-28 12:30:00,78.31,78.32,78.3,78.31,22183.0,75.962,75.9717,75.9523,75.962,22183.0
2024-08-28 13:00:00,78.31,78.31,78.3,78.31,23785.0,75.962,75.962,75.9523,75.962,23785.0
2024-08-28 13:30:00,78.31,78.31,78.3,78.31,108332.0,75.962,75.962,75.9523,75.962,108332.0
2024-08-28 14:00:00,78.31,78.31,78.29,78.3,115615.0,75.962,75.962,75.9426,75.9523,115615.0
2024-08-28 14:30:00,78.3,78.31,78.29,78.31,54217.0,75.9523,75.962,75.9426,75.962,54217.0
2024-08-28 15:00:00,78.3,78.31,78.28,78.3,81621.0,75.9523,75.962,75.9329,75.9523,81621.0
2024-08-28 15:30:00,78.3,78.3,78.28,78.29,124635.0,75.9523,75.9523,75.9329,75.9426,124635.0
2024-08-29 09:30:00,78.24,78.26,78.23,78.25,109283.0,75.8941,75.9135,75.8844,75.9038,109283.0
2024-08-29 10:00:00,78.26,78.27,78.24,78.25,110724.0,75.9135,75.9232,75.8941,75.9038,110724.0
2024-08-29 10:30:00,78.24,78.25,78.22,78.23,113584.0,75.8941,75.9038,75.8747,75.8844,113584.0
2024-08-29 11:00:00,78.23,78.25,78.23,78.24,48062.0,75.8844,75.9038,75.8844,75.8941,48062.0
2024-08-29 11:30:00,78.23,78.26,78.23,78.25,47777.0,75.8844,75.9135,75.8844,75.9038,47777.0
2024-08-29 12:00:00,78.26,78.27,78.25,78.27,86821.0,75.9135,75.9232,75.9038,75.9232,86821.0
2024-08-29 12:30:00,78.27,78.27,78.26,78.26,26427.0,75.9232,75.9232,75.9135,75.9135,26427.0
2024-08-29 13:00:00,78.27,78.27,78.25,78.26,82036.0,75.9232,75.9232,75.9038,75.9135,82036.0
2024-08-29 13:30:00,78.26,78.26,78.25,78.26,47649.0,75.9135,75.9135,75.9038,75.9135,47649.0
2024-08-29 14:00:00,78.26,78.26,78.25,78.26,62743.0,75.9135,75.9135,75.9038,75.9135,62743.0
2024-08-29 14:30:00,78.25,78.27,78.25,78.27,113700.0,75.9038,75.9232,75.9038,75.9232,113700.0
2024-08-29 15:00:00,78.27,78.27,78.25,78.26,123321.0,75.9232,75.9232,75.9038,75.9135,123321.0
2024-08-29 15:30:00,78.26,78.26,78.25,78.26,72896.0,75.9135,75.9135,75.9038,75.9135,72896.0
2024-08-30 09:30:00,78.26,78.28,78.25,78.27,83164.0,75.9135,75.9329,75.9038,75.9232,83164.0
2024-08-30 10:00:00,78.26,78.3,78.26,78.29,73640.0,75.9135,75.9523,75.9135,75.9426,73640.0
2024-08-30 10:30:00,78.29,78.29,78.27,78.29,54745.0,75.9426,75.9426,75.9232,75.9426,54745.0
2024-08-30 11:00:00,78.28,78.31,78.27,78.29,65586.0,75.9329,75.962,75.9232,75.9426,65586.0
2024-08-30 11:30:00,78.29,78.29,78.28,78.29,53458.0,75.9426,75.9426,75.9329,75.9426,53458.0
2024-08-30 12:00:00,78.29,78.29,78.24,78.24,90564.0,75.9426,75.9426,75.8941,75.8941,90564.0
2024-08-30 12:30:00,78.25,78.25,78.23,78.23,76166.0,75.9038,75.9038,75.8844,75.8844,76166.0
2024-08-30 13:00:00,78.23,78.25,78.23,78.24,59741.0,75.8844,75.9038,75.8844,75.8941,59741.0
2024-08-30 13:30:00,78.23,78.25,78.23,78.25,40261.0,75.8844,75.9038,75.8844,75.9038,40261.0
2024-08-30 14:00:00,78.25,78.25,78.24,78.25,181468.0,75.9038,75.9038,75.8941,75.9038,181468.0
2024-08-30 14:30:00,78.24,78.26,78.24,78.25,66208.0,75.8941,75.9135,75.8941,75.9038,66208.0
2024-08-30 15:00:00,78.25,78.25,78.22,78.23,88032.0,75.9038,75.9038,75.8747,75.8844,88032.0
2024-08-30 15:30:00,78.24,78.25,78.22,78.24,152714.0,75.8941,75.9038,75.8747,75.8941,152714.0
2024-09-03 09:30:00,78.12,78.14,77.96,78.14,81421.0,76.0,76.0195,75.8444,76.0195,81421.0
2024-09-03 10:00:00,78.14,78.18,78.1,78.14,108201.0,76.0195,76.0584,75.9806,76.0195,108201.0
2024-09-03 10:30:00,78.14,78.16,78.13,78.15,63066.0,76.0195,76.0389,76.0098,76.0292,63066.0
2024-09-03 11:00:00,78.14,78.15,78.1,78.11,42906.0,76.0195,76.0292,75.9806,75.9903,42906.0
2024-09-03 11:30:00,78.1,78.12,78.09,78.09,47399.0,75.9806,76.0,75.9708,75.9708,47399.0
2024-09-03 12:00:00,78.09,78.12,78.09,78.12,49279.0,75.9708,76.0,75.9708,76.0,49279.0
2024-09-03 12:30:00,78.11,78.12,78.09,78.1,45804.0,75.9903,76.0,75.9708,75.9806,45804.0
2024-09-03 13:00:00,78.09,78.11,78.09,78.1,43942.0,75.9708,75.9903,75.9708,75.9806,43942.0
2024-09-03 13:30:00,78.11,78.11,78.09,78.09,56388.0,75.9903,75.9903,75.9708,75.9708,56388.0
2024-09-03 14:00:00,78.1,78.11,78.09,78.09,55964.0,75.9806,75.9903,75.9708,75.9708,55964.0
2024-09-03 14:30:00,78.1,78.11,78.09,78.11,77884.0,75.9806,75.9903,75.9708,75.9903,77884.0
2024-09-03 15:00:00,78.11,78.13,78.1,78.12,109850.0,75.9903,76.0098,75.9806,76.0,109850.0
2024-09-03 15:30:00,78.12,78.14,78.11,78.13,85990.0,76.0,76.0195,75.9903,76.0098,85990.0
2024-09-04 09:30:00,78.18,78.22,78.18,78.22,113007.0,76.0584,76.0973,76.0584,76.0973,113007.0
2024-09-04 10:00:00,78.22,78.33,78.21,78.3,201712.0,76.0973,76.2043,76.0876,76.1751,201712.0
2024-09-04 10:30:00,78.31,78.31,78.28,78.28,105577.0,76.1849,76.1849,76.1557,76.1557,105577.0
2024-09-04 11:00:00,78.29,78.29,78.27,78.27,182635.0,76.1654,76.1654,76.146,76.146,182635.0
2024-09-04 11:30:00,78.27,78.28,78.25,78.26,74435.0,76.146,76.1557,76.1265,76.1362,74435.0
2024-09-04 12:00:00,78.26,78.29,78.25,78.28,266250.0,76.1362,76.1654,76.1265,76.1557,266250.0
2024-09-04 12:30:00,78.28,78.3,78.27,78.3,59241.0,76.1557,76.1751,76.146,76.1751,59241.0
2024-09-04 13:00:00,78.3,78.3,78.29,78.3,38479.0,76.1751,76.1751,76.1654,76.1751,38479.0
2024-09-04 13:30:00,78.3,78.31,78.29,78.31,60116.0,76.1751,76.1849,76.1654,76.1849,60116.0
2024-09-04 14:00:00,78.31,78.33,78.3,78.32,77224.0,76.1849,76.2043,76.1751,76.1946,77224.0
2024-09-04 14:30:00,78.31,78.33,78.3,78.33,63329.0,76.1849,76.2043,76.1751,76.2043,63329.0
2024-09-04 15:00:00,78.33,78.35,78.32,78.33,111560.0,76.2043,76.2238,76.1946,76.2043,111560.0
2024-09-04 15:30:00,78.34,78.35,78.33,78.35,98093.0,76.2141,76.2238,76.2043,76.2238,98093.0
2024-09-05 09:30:00,78.44,78.45,78.4,78.45,107519.0,76.3113,76.3211,76.2724,76.3211,107519.0
2024-09-05 10:00:00,78.44,78.44,78.34,78.36,206688.0,76.3113,76.3113,76.2141,76.2335,206688.0
2024-09-05 10:30:00,78.36,78.36,78.3,78.32,169588.0,76.2335,76.2335,76.1751,76.1946,169588.0
2024-09-05 11:00:00,78.32,78.35,78.31,78.34,158577.0,76.1946,76.2238,76.1849,76.2141,158577.0
2024-09-05 11:30:00,78.35,78.37,78.34,78.37,80894.0,76.2238,76.2432,76.2141,76.2432,80894.0
2024-09-05 12:00:00,78.36,78.39,78.36,78.39,86212.0,76.2335,76.2627,76.2335,76.2627,86212.0
2024-09-05 12:30:00,78.39,78.39,78.37,78.39,135612.0,76.2627,76.2627,76.2432,76.2627,135612.0
2024-09-05 13:00:00,78.38,78.4,78.38,78.39,161026.0,76.253,76.2724,76.253,76.2627,161026.0
2024-09-05 13:30:00,78.4,78.41,78.38,78.4,80606.0,76.2724,76.2822,76.253,76.2724,80606.0
2024-09-05 14:00:00,78.4,78.42,78.39,78.41,148207.0,76.2724,76.2919,76.2627,76.2822,148207.0
2024-09-05 14:30:00,78.41,78.41,78.38,78.4,176703.0,76.2822,76.2822,76.253,76.2724,176703.0
2024-09-05 15:00:00,78.4,78.42,78.39,78.41,130939.0,76.2724,76.2919,76.2627,76.2822,130939.0
2024-09-05 15:30:00,78.41,78.42,78.39,78.41,248540.0,76.2822,76.2919,76.2627,76.2822,248540.0
2024-09-06 09:30:00,78.45,78.49,78.38,78.42,141338.0,76.3211,76.36,76.253,76.2919,141338.0
2024-09-06 10:00:00,78.42,78.53,78.42,78.52,73109.0,76.2919,76.3989,76.2919,76.3892,73109.0
2024-09-06 10:30:00,78.52,78.58,78.51,78.56,224930.0,76.3892,76.4475,76.3794,76.4281,224930.0
2024-09-06 11:00:00,78.56,78.67,78.56,78.59,229084.0,76.4281,76.5351,76.4281,76.4573,229084.0
2024-09-06 11:30:00,78.59,78.59,78.54,78.57,114040.0,76.4573,76.4573,76.4086,76.4378,114040.0
2024-09-06 12:00:00,78.57,78.58,78.5,78.52,84173.0,76.4378,76.4475,76.3697,76.3892,84173.0
2024-09-06 12:30:00,78.52,78.52,78.47,78.49,51071.0,76.3892,76.3892,76.3405,76.36,51071.0
2024-09-06 13:00:00,78.49,78.54,78.47,78.54,84431.0,76.36,76.4086,76.3405,76.4086,84431.0
2024-09-06 13:30:00,78.55,78.57,78.53,78.55,102202.0,76.4184,76.4378,76.3989,76.4184,102202.0
2024-09-06 14:00:00,78.54,78.57,78.52,78.57,61391.0,76.4086,76.4378,76.3892,76.4378,61391.0
2024-09-06 14:30:00,78.57,78.58,78.55,78.56,71105.0,76.4378,76.4475,76.4184,76.4281,71105.0
2024-09-06 15:00:00,78.57,78.57,78.53,78.54,279183.0,76.4378,76.4378,76.3989,76.4086,279183.0
2024-09-06 15:30:00,78.54,78.56,78.52,78.54,161185.0,76.4086,76.4281,76.3892,76.4086,161185.0
2024-09-09 09:30:00,78.52,78.54,78.5,78.52,60908.0,76.3892,76.4086,76.3697,76.3892,60908.0
2024-09-09 10:00:00,78.53,78.56,78.51,78.55,51559.0,76.3989,76.4281,76.3794,76.4184,51559.0
2024-09-09 10:30:00,78.56,78.56,78.54,78.55,95463.0,76.4281,76.4281,76.4086,76.4184,95463.0
2024-09-09 11:00:00,78.55,78.57,78.54,78.56,64499.0,76.4184,76.4378,76.4086,76.4281,64499.0
2024-09-09 11:30:00,78.56,78.57,78.54,78.56,71341.0,76.4281,76.4378,76.4086,76.4281,71341.0
2024-09-09 12:00:00,78.56,78.57,78.54,78.56,101877.0,76.4281,76.4378,76.4086,76.4281,101877.0
2024-09-09 12:30:00,78.55,78.58,78.55,78.58,50238.0,76.4184,76.4475,76.4184,76.4475,50238.0
2024-09-09 13:00:00,78.58,78.6,78.56,78.59,78759.0,76.4475,76.467,76.4281,76.4573,78759.0
2024-09-09 13:30:00,78.59,78.6,78.58,78.58,84964.0,76.4573,76.467,76.4475,76.4475,84964.0
2024-09-09 14:00:00,78.58,78.58,78.56,78.57,73199.0,76.4475,76.4475,76.4281,76.4378,73199.0
2024-09-09 14:30:00,78.57,78.58,78.56,78.57,175081.0,76.4378,76.4475,76.4281,76.4378,175081.0
2024-09-09 15:00:00,78.58,78.58,78.56,78.57,113261.0,76.4475,76.4475,76.4281,76.4378,113261.0
2024-09-09 15:30:00,78.56,78.58,78.56,78.58,271819.0,76.4281,76.4475,76.4281,76.4475,271819.0
2024-09-10 09:30:00,78.58,78.7,78.58,78.59,149732.0,76.4475,76.5643,76.4475,76.4573,149732.0
2024-09-10 10:00:00,78.6,78.64,78.59,78.62,165819.0,76.467,76.5059,76.4573,76.4865,165819.0
2024-09-10 10:30:00,78.62,78.64,78.61,78.63,118449.0,76.4865,76.5059,76.4767,76.4962,118449.0
2024-09-10 11:00:00,78.63,78.66,78.62,78.66,231629.0,76.4962,76.5254,76.4865,76.5254,231629.0
2024-09-10 11:30:00,78.66,78.71,78.65,78.7,92262.0,76.5254,76.574,76.5156,76.5643,92262.0
2024-09-10 12:00:00,78.7,78.72,78.67,78.68,59114.0,76.5643,76.5838,76.5351,76.5448,59114.0
2024-09-10 12:30:00,78.68,78.68,78.65,78.67,60763.0,76.5448,76.5448,76.5156,76.5351,60763.0
2024-09-10 13:00:00,78.67,78.72,78.67,78.69,171128.0,76.5351,76.5838,76.5351,76.5546,171128.0
2024-09-10 13:30:00,78.7,78.72,78.69,78.71,138176.0,76.5643,76.5838,76.5546,76.574,138176.0
2024-09-10 14:00:00,78.71,78.72,78.69,78.72,100402.0,76.574,76.5838,76.5546,76.5838,100402.0
2024-09-10 14:30:00,78.72,78.72,78.69,78.7,111009.0,76.5838,76.5838,76.5546,76.5643,111009.0
2024-09-10 15:00:00,78.7,78.71,78.68,78.7,579688.0,76.5643,76.574,76.5448,76.5643,579688.0
2024-09-10 15:30:00,78.7,78.71,78.7,78.71,139507.0,76.5643,76.574,76.5643,76.574,139507.0
2024-09-11 09:30:00,78.6,78.69,78.59,78.68,76402.0,76.467,76.5546,76.4573,76.5448,76402.0
2024-09-11 10:00:00,78.68,78.75,78.67,78.7,86850.0,76.5448,76.6129,76.5351,76.5643,86850.0
2024-09-11 10:30:00,78.71,78.76,78.71,78.74,85997.0,76.574,76.6227,76.574,76.6032,85997.0
2024-09-11 11:00:00,78.74,78.75,78.71,78.72,68817.0,76.6032,76.6129,76.574,76.5838,68817.0
2024-09-11 11:30:00,78.72,78.72,78.66,78.68,76604.0,76.5838,76.5838,76.5254,76.5448,76604.0
2024-09-11 12:00:00,78.67,78.68,78.64,78.65,56971.0,76.5351,76.5448,76.5059,76.5156,56971.0
2024-09-11 12:30:00,78.65,78.66,78.64,78.65,72346.0,76.5156,76.5254,76.5059,76.5156,72346.0
2024-09-11 13:00:00,78.65,78.68,78.62,78.62,49861.0,76.5156,76.5448,76.4865,76.4865,49861.0
2024-09-11 13:30:00,78.62,78.63,78.6,78.61,86865.0,76.4865,76.4962,76.467,76.4767,86865.0
2024-09-11 14:00:00,78.62,78.63,78.6,78.63,96953.0,76.4865,76.4962,76.467,76.4962,96953.0
2024-09-11 14:30:00,78.62,78.65,78.62,78.65,71859.0,76.4865,76.5156,76.4865,76.5156,71859.0
2024-09-11 15:00:00,78.65,78.66,78.64,78.65,69858.0,76.5156,76.5254,76.5059,76.5156,69858.0
2024-09-11 15:30:00,78.66,78.66,78.64,78.66,126066.0,76.5254,76.5254,76.5059,76.5254,126066.0
2024-09-12 09:30:00,78.67,78.68,77.95,78.65,106869.0,76.5351,76.5448,75.8346,76.5156,106869.0
2024-09-12 10:00:00,78.65,78.65,78.6,78.6,51571.0,76.5156,76.5156,76.467,76.467,51571.0
2024-09-12 10:30:00,78.6,78.62,78.58,78.6,102136.0,76.467,76.4865,76.4475,76.467,102136.0
2024-09-12 11:00:00,78.6,78.61,78.59,78.59,93371.0,76.467,76.4767,76.4573,76.4573,93371.0
2024-09-12 11:30:00,78.6,78.62,78.59,78.62,51155.0,76.467,76.4865,76.4573,76.4865,51155.0
2024-09-12 12:00:00,78.62,78.62,78.55,78.56,87287.0,76.4865,76.4865,76.4184,76.4281,87287.0
2024-09-12 12:30:00,78.56,78.58,78.54,78.58,79996.0,76.4281,76.4475,76.4086,76.4475,79996.0
2024-09-12 13:00:00,78.58,78.61,78.56,78.59,68552.0,76.4475,76.4767,76.4281,76.4573,68552.0
2024-09-12 13:30:00,78.59,78.63,78.59,78.63,113774.0,76.4573,76.4962,76.4573,76.4962,113774.0
2024-09-12 14:00:00,78.63,78.64,78.6,78.63,138696.0,76.4962,76.5059,76.467,76.4962,138696.0
2024-09-12 14:30:00,78.63,78.64,78.61,78.64,492683.0,76.4962,76.5059,76.4767,76.5059,492683.0
2024-09-12 15:00:00,78.64,78.66,78.63,78.63,161199.0,76.5059,76.5254,76.4962,76.4962,161199.0
2024-09-12 15:30:00,78.64,78.65,78.62,78.63,118861.0,76.5059,76.5156,76.4865,76.4962,118861.0
2024-09-13 09:30:00,78.76,78.82,78.71,78.78,68128.0,76.6227,76.681,76.574,76.6421,68128.0
2024-09-13 10:00:00,78.77,78.78,78.73,78.75,105649.0,76.6324,76.6421,76.5935,76.6129,105649.0
2024-09-13 10:30:00,78.75,78.76,78.72,78.73,83055.0,76.6129,76.6227,76.5838,76.5935,83055.0
2024-09-13 11:00:00,78.73,78.76,78.72,78.75,61951.0,76.5935,76.6227,76.5838,76.6129,61951.0
2024-09-13 11:30:00,78.75,78.76,78.73,78.75,71824.0,76.6129,76.6227,76.5935,76.6129,71824.0
2024-09-13 12:00:00,78.75,78.78,78.74,78.78,109874.0,76.6129,76.6421,76.6032,76.6421,109874.0
2024-09-13 12:30:00,78.78,78.79,78.77,78.78,65206.0,76.6421,76.6519,76.6324,76.6421,65206.0
2024-09-13 13:00:00,78.78,78.78,78.77,78.78,45780.0,76.6421,76.6421,76.6324,76.6421,45780.0
2024-09-13 13:30:00,78.78,78.78,78.77,78.78,54221.0,76.6421,76.6421,76.6324,76.6421,54221.0
2024-09-13 14:00:00,78.77,78.79,78.77,78.78,110850.0,76.6324,76.6519,76.6324,76.6421,110850.0
2024-09-13 14:30:00,78.79,78.79,78.77,78.78,167675.0,76.6519,76.6519,76.6324,76.6421,167675.0
2024-09-13 15:00:00,78.77,78.78,78.76,78.76,95652.0,76.6324,76.6421,76.6227,76.6227,95652.0
2024-09-13 15:30:00,78.77,78.77,78.74,78.75,119727.0,76.6324,76.6324,76.6032,76.6129,119727.0
2024-09-16 09:30:00,78.77,78.8,78.76,78.78,68589.0,76.6324,76.6616,76.6227,76.6421,68589.0
2024-09-16 10:00:00,78.78,78.79,78.76,78.79,79720.0,76.6421,76.6519,76.6227,76.6519,79720.0
2024-09-16 10:30:00,78.79,78.82,78.79,78.81,60428.0,76.6519,76.681,76.6519,76.6713,60428.0
2024-09-16 11:00:00,78.81,78.83,78.81,78.81,114092.0,76.6713,76.6908,76.6713,76.6713,114092.0
2024-09-16 11:30:00,78.82,78.83,78.8,78.81,102471.0,76.681,76.6908,76.6616,76.6713,102471.0
2024-09-16 12:00:00,78.81,78.83,78.8,78.81,47209.0,76.6713,76.6908,76.6616,76.6713,47209.0
2024-09-16 12:30:00,78.81,78.84,78.81,78.83,155269.0,76.6713,76.7005,76.6713,76.6908,155269.0
2024-09-16 13:00:00,78.84,78.84,78.82,78.83,157980.0,76.7005,76.7005,76.681,76.6908,157980.0
2024-09-16 13:30:00,78.83,78.84,78.82,78.84,92569.0,76.6908,76.7005,76.681,76.7005,92569.0
2024-09-16 14:00:00,78.84,78.84,78.8,78.81,167229.0,76.7005,76.7005,76.6616,76.6713,167229.0
2024-09-16 14:30:00,78.8,78.83,78.8,78.83,66228.0,76.6616,76.6908,76.6616,76.6908,66228.0
2024-09-16 15:00:00,78.83,78.83,78.81,78.82,76317.0,76.6908,76.6908,76.6713,76.681,76317.0
2024-09-16 15:30:00,78.81,78.82,78.81,78.81,139567.0,76.6713,76.681,76.6713,76.6713,139567.0
2024-09-17 09:30:00,78.7,78.79,78.7,78.75,127169.0,76.5643,76.6519,76.5643,76.6129,127169.0
2024-09-17 10:00:00,78.75,78.76,78.73,78.75,148908.0,76.6129,76.6227,76.5935,76.6129,148908.0
2024-09-17 10:30:00,78.76,78.77,78.75,78.77,64726.0,76.6227,76.6324,76.6129,76.6324,64726.0
2024-09-17 11:00:00,78.77,78.78,78.73,78.73,70358.0,76.6324,76.6421,76.5935,76.5935,70358.0
2024-09-17 11:30:00,78.73,78.76,78.73,78.75,70102.0,76.5935,76.6227,76.5935,76.6129,70102.0
2024-09-17 12:00:00,78.75,78.75,78.74,78.75,35253.0,76.6129,76.6129,76.6032,76.6129,35253.0
2024-09-17 12:30:00,78.75,78.77,78.74,78.77,41099.0,76.6129,76.6324,76.6032,76.6324,41099.0
2024-09-17 13:00:00,78.77,78.77,78.75,78.75,38123.0,76.6324,76.6324,76.6129,76.6129,38123.0
2024-09-17 13:30:00,78.76,78.78,78.75,78.77,59048.0,76.6227,76.6421,76.6129,76.6324,59048.0
2024-09-17 14:00:00,78.76,78.78,78.76,78.78,97533.0,76.6227,76.6421,76.6227,76.6421,97533.0
2024-09-17 14:30:00,78.77,78.78,78.77,78.78,56684.0,76.6324,76.6421,76.6324,76.6421,56684.0
2024-09-17 15:00:00,78.78,78.78,78.77,78.77,104673.0,76.6421,76.6421,76.6324,76.6324,104673.0
2024-09-17 15:30:00,78.78,78.78,78.76,78.77,202191.0,76.6421,76.6421,76.6227,76.6324,202191.0
2024-09-18 09:30:00,78.7,78.75,78.68,78.69,135422.0,76.5643,76.6129,76.5448,76.5546,135422.0
2024-09-18 10:00:00,78.7,78.7,78.65,78.65,114760.0,76.5643,76.5643,76.5156,76.5156,114760.0
2024-09-18 10:30:00,78.65,78.66,78.64,78.65,42487.0,76.5156,76.5254,76.5059,76.5156,42487.0
2024-09-18 11:00:00,78.64,78.67,78.64,78.67,45790.0,76.5059,76.5351,76.5059,76.5351,45790.0
2024-09-18 11:30:00,78.67,78.67,78.65,78.67,344151.0,76.5351,76.5351,76.5156,76.5351,344151.0
2024-09-18 12:00:00,78.66,78.68,78.66,78.67,75801.0,76.5254,76.5448,76.5254,76.5351,75801.0
2024-09-18 12:30:00,78.66,78.69,78.66,78.68,36077.0,76.5254,76.5546,76.5254,76.5448,36077.0
2024-09-18 13:00:00,78.69,78.7,78.68,78.68,67834.0,76.5546,76.5643,76.5448,76.5448,67834.0
2024-09-18 13:30:00,78.68,78.7,78.65,78.65,94171.0,76.5448,76.5643,76.5156,76.5156,94171.0
2024-09-18 14:00:00,78.66,78.85,78.65,78.81,150888.0,76.5254,76.7102,76.5156,76.6713,150888.0
2024-09-18 14:30:00,78.81,78.87,78.74,78.75,70567.0,76.6713,76.7297,76.6032,76.6129,70567.0
2024-09-18 15:00:00,78.74,78.75,78.68,78.72,175847.0,76.6032,76.6129,76.5448,76.5838,175847.0
2024-09-18 15:30:00,78.73,78.73,78.67,78.68,128392.0,76.5935,76.5935,76.5351,76.5448,128392.0
2024-09-19 09:30:00,78.68,78.8,78.68,78.71,125891.0,76.5448,76.6616,76.5448,76.574,125891.0
2024-09-19 10:00:00,78.7,78.75,78.7,78.74,128370.0,76.5643,76.6129,76.5643,76.6032,128370.0
2024-09-19 10:30:00,78.74,78.77,78.74,78.75,102478.0,76.6032,76.6324,76.6032,76.6129,102478.0
2024-09-19 11:00:00,78.75,78.76,78.73,78.73,116205.0,76.6129,76.6227,76.5935,76.5935,116205.0
2024-09-19 11:30:00,78.73,78.74,78.71,78.72,76986.0,76.5935,76.6032,76.574,76.5838,76986.0
2024-09-19 12:00:00,78.72,78.73,78.71,78.72,90098.0,76.5838,76.5935,76.574,76.5838,90098.0
2024-09-19 12:30:00,78.73,78.73,78.71,78.71,40096.0,76.5935,76.5935,76.574,76.574,40096.0
2024-09-19 13:00:00,78.71,78.73,78.7,78.73,76873.0,76.574,76.5935,76.5643,76.5935,76873.0
2024-09-19 13:30:00,78.73,78.73,78.7,78.72,76198.0,76.5935,76.5935,76.5643,76.5838,76198.0
2024-09-19 14:00:00,78.72,78.73,78.71,78.73,111276.0,76.5838,76.5935,76.574,76.5935,111276.0
2024-09-19 14:30:00,78.73,78.74,78.72,78.73,73738.0,76.5935,76.6032,76.5838,76.5935,73738.0
2024-09-19 15:00:00,78.73,78.74,78.72,78.73,134084.0,76.5935,76.6032,76.5838,76.5935,134084.0
2024-09-19 15:30:00,78.73,78.75,78.72,78.75,178293.0,76.5935,76.6129,76.5838,76.6129,178293.0
2024-09-20 09:30:00,78.69,78.71,78.68,78.69,66612.0,76.5546,76.574,76.5448,76.5546,66612.0
2024-09-20 10:00:00,78.69,78.7,78.67,78.67,58255.0,76.5546,76.5643,76.5351,76.5351,58255.0
2024-09-20 10:30:00,78.67,78.69,78.67,78.67,194586.0,76.5351,76.5546,76.5351,76.5351,194586.0
2024-09-20 11:00:00,78.67,78.69,78.67,78.67,154012.0,76.5351,76.5546,76.5351,76.5351,154012.0
2024-09-20 11:30:00,78.67,78.78,78.67,78.78,75522.0,76.5351,76.6421,76.5351,76.6421,75522.0
2024-09-20 12:00:00,78.78,78.81,78.77,78.81,101150.0,76.6421,76.6713,76.6324,76.6713,101150.0
2024-09-20 12:30:00,78.81,78.83,78.79,78.83,142167.0,76.6713,76.6908,76.6519,76.6908,142167.0
2024-09-20 13:00:00,78.83,78.83,78.79,78.81,199990.0,76.6908,76.6908,76.6519,76.6713,199990.0
2024-09-20 13:30:00,78.81,78.82,78.8,78.81,102815.0,76.6713,76.681,76.6616,76.6713,102815.0
2024-09-20 14:00:00,78.81,78.81,78.79,78.8,803132.0,76.6713,76.6713,76.6519,76.6616,803132.0
2024-09-20 14:30:00,78.79,78.8,78.78,78.79,178999.0,76.6519,76.6616,76.6421,76.6519,178999.0
2024-09-20 15:00:00,78.79,78.8,78.78,78.8,205880.0,76.6519,76.6616,76.6421,76.6616,205880.0
2024-09-20 15:30:00,78.8,78.8,78.78,78.79,123392.0,76.6616,76.6616,76.6421,76.6519,123392.0
2024-09-23 09:30:00,78.74,78.8,78.72,78.72,130055.0,76.6032,76.6616,76.5838,76.5838,130055.0
2024-09-23 10:00:00,78.71,78.72,78.69,78.71,71904.0,76.574,76.5838,76.5546,76.574,71904.0
2024-09-23 10:30:00,78.71,78.74,78.7,78.73,273827.0,76.574,76.6032,76.5643,76.5935,273827.0
2024-09-23 11:00:00,78.72,78.74,78.72,78.73,146049.0,76.5838,76.6032,76.5838,76.5935,146049.0
2024-09-23 11:30:00,78.73,78.78,78.72,78.77,201238.0,76.5935,76.6421,76.5838,76.6324,201238.0
2024-09-23 12:00:00,78.78,78.8,78.77,78.8,198666.0,76.6421,76.6616,76.6324,76.6616,198666.0
2024-09-23 12:30:00,78.79,78.81,78.79,78.8,301813.0,76.6519,76.6713,76.6519,76.6616,301813.0
2024-09-23 13:00:00,78.8,78.82,78.8,78.82,45148.0,76.6616,76.681,76.6616,76.681,45148.0
2024-09-23 13:30:00,78.82,78.82,78.81,78.81,62378.0,76.681,76.681,76.6713,76.6713,62378.0
2024-09-23 14:00:00,78.8,78.81,78.79,78.8,111150.0,76.6616,76.6713,76.6519,76.6616,111150.0
2024-09-23 14:30:00,78.81,78.81,78.79,78.8,62281.0,76.6713,76.6713,76.6519,76.6616,62281.0
2024-09-23 15:00:00,78.79,78.8,78.78,78.79,120614.0,76.6519,76.6616,76.6421,76.6519,120614.0
2024-09-23 15:30:00,78.78,78.79,78.77,78.78,154941.0,76.6421,76.6519,76.6324,76.6421,154941.0
2024-09-24 09:30:00,78.77,78.77,78.72,78.74,161407.0,76.6324,76.6324,76.5838,76.6032,161407.0
2024-09-24 10:00:00,78.78,78.85,78.76,78.83,82681.0,76.6421,76.7102,76.6227,76.6908,82681.0
2024-09-24 10:30:00,78.83,78.85,78.81,78.84,71092.0,76.6908,76.7102,76.6713,76.7005,71092.0
2024-09-24 11:00:00,78.84,78.85,78.83,78.84,60708.0,76.7005,76.7102,76.6908,76.7005,60708.0
2024-09-24 11:30:00,78.84,78.84,78.81,78.82,74956.0,76.7005,76.7005,76.6713,76.681,74956.0
2024-09-24 12:00:00,78.82,78.85,78.81,78.84,96098.0,76.681,76.7102,76.6713,76.7005,96098.0
2024-09-24 12:30:00,78.84,78.85,78.83,78.84,115429.0,76.7005,76.7102,76.6908,76.7005,115429.0
2024-09-24 13:00:00,78.83,78.84,78.81,78.82,50337.0,76.6908,76.7005,76.6713,76.681,50337.0
2024-09-24 13:30:00,78.81,78.84,78.81,78.83,89745.0,76.6713,76.7005,76.6713,76.6908,89745.0
2024-09-24 14:00:00,78.84,78.86,78.83,78.86,74171.0,76.7005,76.72,76.6908,76.72,74171.0
2024-09-24 14:30:00,78.86,78.86,78.83,78.84,191262.0,76.72,76.72,76.6908,76.7005,191262.0
2024-09-24 15:00:00,78.84,78.86,78.83,78.86,72905.0,76.7005,76.72,76.6908,76.72,72905.0
2024-09-24 15:30:00,78.87,78.87,78.85,78.87,84108.0,76.7297,76.7297,76.7102,76.7297,84108.0
2024-09-25 09:30:00,78.82,78.86,78.78,78.81,98401.0,76.681,76.72,76.6421,76.6713,98401.0
2024-09-25 10:00:00,78.8,78.81,78.77,78.78,58613.0,76.6616,76.6713,76.6324,76.6421,58613.0
2024-09-25 10:30:00,78.79,78.81,78.77,78.78,109523.0,76.6519,76.6713,76.6324,76.6421,109523.0
2024-09-25 11:00:00,78.78,78.79,78.77,78.77,95705.0,76.6421,76.6519,76.6324,76.6324,95705.0
2024-09-25 11:30:00,78.77,78.8,78.76,78.79,74890.0,76.6324,76.6616,76.6227,76.6519,74890.0
2024-09-25 12:00:00,78.79,78.8,78.78,78.8,115347.0,76.6519,76.6616,76.6421,76.6616,115347.0
2024-09-25 12:30:00,78.8,78.8,78.79,78.79,44693.0,76.6616,76.6616,76.6519,76.6519,44693.0
2024-09-25 13:00:00,78.78,78.79,78.77,78.78,156764.0,76.6421,76.6519,76.6324,76.6421,156764.0
2024-09-25 13:30:00,78.78,78.8,78.77,78.8,72098.0,76.6421,76.6616,76.6324,76.6616,72098.0
2024-09-25 14:00:00,78.8,78.8,78.79,78.8,122047.0,76.6616,76.6616,76.6519,76.6616,122047.0
2024-09-25 14:30:00,78.8,78.8,78.77,78.78,43472.0,76.6616,76.6616,76.6324,76.6421,43472.0
2024-09-25 15:00:00,78.78,78.78,78.77,78.78,94616.0,76.6421,76.6421,76.6324,76.6421,94616.0
2024-09-25 15:30:00,78.78,78.78,78.75,78.75,176472.0,76.6421,76.6421,76.6129,76.6129,176472.0
2024-09-26 09:30:00,78.74,78.78,78.71,78.73,81412.0,76.6032,76.6421,76.574,76.5935,81412.0
2024-09-26 10:00:00,78.72,78.72,78.68,78.68,79569.0,76.5838,76.5838,76.5448,76.5448,79569.0
2024-09-26 10:30:00,78.67,78.72,78.67,78.72,61530.0,76.5351,76.5838,76.5351,76.5838,61530.0
2024-09-26 11:00:00,78.71,78.72,78.7,78.7,60641.0,76.574,76.5838,76.5643,76.5643,60641.0
2024-09-26 11:30:00,78.7,78.72,78.69,78.7,114431.0,76.5643,76.5838,76.5546,76.5643,114431.0
2024-09-26 12:00:00,78.7,78.7,78.68,78.68,22649.0,76.5643,76.5643,76.5448,76.5448,22649.0
2024-09-26 12:30:00,78.68,78.69,78.66,78.66,54809.0,76.5448,76.5546,76.5254,76.5254,54809.0
2024-09-26 13:00:00,78.67,78.71,78.66,78.7,167586.0,76.5351,76.574,76.5254,76.5643,167586.0
2024-09-26 13:30:00,78.69,78.7,78.68,78.69,115793.0,76.5546,76.5643,76.5448,76.5546,115793.0
2024-09-26 14:00:00,78.69,78.71,78.68,78.7,109783.0,76.5546,76.574,76.5448,76.5643,109783.0
2024-09-26 14:30:00,78.69,78.7,78.69,78.69,85507.0,76.5546,76.5643,76.5546,76.5546,85507.0
2024-09-26 15:00:00,78.7,78.7,78.69,78.7,72573.0,76.5643,76.5643,76.5546,76.5643,72573.0
2024-09-26 15:30:00,78.7,78.7,78.68,78.68,626005.0,76.5643,76.5643,76.5448,76.5448,626005.0
2024-09-27 09:30:00,78.72,79.02,78.72,78.79,72077.0,76.5838,76.8756,76.5838,76.6519,72077.0
2024-09-27 10:00:00,78.78,78.8,78.76,78.76,50838.0,76.6421,76.6616,76.6227,76.6227,50838.0
2024-09-27 10:30:00,78.77,78.78,78.75,78.76,60714.0,76.6324,76.6421,76.6129,76.6227,60714.0
2024-09-27 11:00:00,78.76,78.78,78.75,78.78,46211.0,76.6227,76.6421,76.6129,76.6421,46211.0
2024-09-27 11:30:00,78.78,78.8,78.76,78.79,102806.0,76.6421,76.6616,76.6227,76.6519,102806.0
2024-09-27 12:00:00,78.8,78.83,78.79,78.82,139208.0,76.6616,76.6908,76.6519,76.681,139208.0
2024-09-27 12:30:00,78.83,78.85,78.82,78.83,159376.0,76.6908,76.7102,76.681,76.6908,159376.0
2024-09-27 13:00:00,78.83,78.84,78.82,78.83,117143.0,76.6908,76.7005,76.681,76.6908,117143.0
2024-09-27 13:30:00,78.84,78.84,78.83,78.84,50533.0,76.7005,76.7005,76.6908,76.7005,50533.0
2024-09-27 14:00:00,78.84,78.84,78.83,78.84,74283.0,76.7005,76.7005,76.6908,76.7005,74283.0
2024-09-27 14:30:00,78.83,78.84,78.83,78.84,43644.0,76.6908,76.7005,76.6908,76.7005,43644.0
2024-09-27 15:00:00,78.84,78.84,78.82,78.84,117375.0,76.7005,76.7005,76.681,76.7005,117375.0
2024-09-27 15:30:00,78.84,78.84,78.82,78.83,153881.0,76.7005,76.7005,76.681,76.6908,153881.0
2024-09-30 09:30:00,78.76,78.83,78.71,78.78,99999.0,76.6227,76.6908,76.574,76.6421,99999.0
2024-09-30 10:00:00,78.78,78.8,78.77,78.78,54133.0,76.6421,76.6616,76.6324,76.6421,54133.0
2024-09-30 10:30:00,78.78,78.8,78.76,78.76,44011.0,76.6421,76.6616,76.6227,76.6227,44011.0
2024-09-30 11:00:00,78.77,78.77,78.75,78.76,55985.0,76.6324,76.6324,76.6129,76.6227,55985.0
2024-09-30 11:30:00,78.76,78.77,78.74,78.76,137855.0,76.6227,76.6324,76.6032,76.6227,137855.0
2024-09-30 12:00:00,78.75,78.77,78.75,78.77,57781.0,76.6129,76.6324,76.6129,76.6324,57781.0
2024-09-30 12:30:00,78.77,78.81,78.77,78.81,31650.0,76.6324,76.6713,76.6324,76.6713,31650.0
2024-09-30 13:00:00,78.8,78.81,78.79,78.81,25763.0,76.6616,76.6713,76.6519,76.6713,25763.0
2024-09-30 13:30:00,78.81,78.81,78.77,78.78,107685.0,76.6713,76.6713,76.6324,76.6421,107685.0
2024-09-30 14:00:00,78.79,78.79,78.66,78.67,140846.0,76.6519,76.6519,76.5254,76.5351,140846.0
2024-09-30 14:30:00,78.68,78.71,78.68,78.7,61462.0,76.5448,76.574,76.5448,76.5643,61462.0
2024-09-30 15:00:00,78.69,78.7,78.67,78.67,119211.0,76.5546,76.5643,76.5351,76.5351,119211.0
2024-09-30 15:30:00,78.67,78.71,78.67,78.69,174825.0,76.5351,76.574,76.5351,76.5546,174825.0
2024-10-01 09:30:00,78.54,78.63,78.54,78.59,112123.0,76.6252,76.713,76.6252,76.674,112123.0
2024-10-01 10:00:00,78.58,78.63,78.55,78.61,129274.0,76.6642,76.713,76.6349,76.6935,129274.0
2024-10-01 10:30:00,78.62,78.63,78.58,78.6,212938.0,76.7032,76.713,76.6642,76.6837,212938.0
2024-10-01 11:00:00,78.61,78.62,78.58,78.59,186941.0,76.6935,76.7032,76.6642,76.674,186941.0
2024-10-01 11:30:00,78.59,78.61,78.57,78.6,119659.0,76.674,76.6935,76.6544,76.6837,119659.0
2024-10-01 12:00:00,78.61,78.63,78.6,78.63,120879.0,76.6935,76.713,76.6837,76.713,120879.0
2024-10-01 12:30:00,78.63,78.65,78.61,78.62,106286.0,76.713,76.7325,76.6935,76.7032,106286.0
2024-10-01 13:00:00,78.62,78.63,78.6,78.6,110873.0,76.7032,76.713,76.6837,76.6837,110873.0
2024-10-01 13:30:00,78.61,78.61,78.57,78.57,91434.0,76.6935,76.6935,76.6544,76.6544,91434.0
2024-10-01 14:00:00,78.58,78.58,78.55,78.56,115592.0,76.6642,76.6642,76.6349,76.6447,115592.0
2024-10-01 14:30:00,78.56,78.57,78.55,78.56,141817.0,76.6447,76.6544,76.6349,76.6447,141817.0
2024-10-01 15:00:00,78.56,78.58,78.56,78.58,145609.0,76.6447,76.6642,76.6447,76.6642,145609.0
2024-10-01 15:30:00,78.58,78.59,78.56,78.58,244505.0,76.6642,76.674,76.6447,76.6642,244505.0
2024-10-02 09:30:00,78.5,78.53,78.48,78.49,68037.0,76.5862,76.6154,76.5666,76.5764,68037.0
2024-10-02 10:00:00,78.5,78.53,78.49,78.53,79489.0,76.5862,76.6154,76.5764,76.6154,79489.0
2024-10-02 10:30:00,78.53,78.53,78.51,78.52,148975.0,76.6154,76.6154,76.5959,76.6057,148975.0
2024-10-02 11:00:00,78.52,78.54,78.51,78.53,114817.0,76.6057,76.6252,76.5959,76.6154,114817.0
2024-10-02 11:30:00,78.52,78.55,78.52,78.55,83513.0,76.6057,76.6349,76.6057,76.6349,83513.0
2024-10-02 12:00:00,78.55,78.55,78.54,78.54,36201.0,76.6349,76.6349,76.6252,76.6252,36201.0
2024-10-02 12:30:00,78.54,78.55,78.53,78.53,58733.0,76.6252,76.6349,76.6154,76.6154,58733.0
2024-10-02 13:00:00,78.53,78.55,78.53,78.54,132206.0,76.6154,76.6349,76.6154,76.6252,132206.0
2024-10-02 13:30:00,78.54,78.57,78.53,78.56,129487.0,76.6252,76.6544,76.6154,76.6447,129487.0
2024-10-02 14:00:00,78.56,78.56,78.54,78.55,108424.0,76.6447,76.6447,76.6252,76.6349,108424.0
2024-10-02 14:30:00,78.55,78.55,78.54,78.55,75949.0,76.6349,76.6349,76.6252,76.6349,75949.0
2024-10-02 15:00:00,78.54,78.56,78.54,78.56,112698.0,76.6252,76.6447,76.6252,76.6447,112698.0
2024-10-02 15:30:00,78.56,78.56,78.55,78.55,143146.0,76.6447,76.6447,76.6349,76.6349,143146.0
2024-10-03 09:30:00,78.48,78.53,78.46,78.47,118402.0,76.5666,76.6154,76.5471,76.5569,118402.0
2024-10-03 10:00:00,78.47,78.47,78.4,78.45,87748.0,76.5569,76.5569,76.4886,76.5374,87748.0
2024-10-03 10:30:00,78.45,78.46,78.42,78.45,211797.0,76.5374,76.5471,76.5081,76.5374,211797.0
2024-10-03 11:00:00,78.45,78.47,78.43,78.45,100751.0,76.5374,76.5569,76.5179,76.5374,100751.0
2024-10-03 11:30:00,78.45,78.46,78.43,78.44,170481.0,76.5374,76.5471,76.5179,76.5276,170481.0
2024-10-03 12:00:00,78.44,78.44,78.42,78.44,59192.0,76.5276,76.5276,76.5081,76.5276,59192.0
2024-10-03 12:30:00,78.44,78.44,78.42,78.42,87253.0,76.5276,76.5276,76.5081,76.5081,87253.0
2024-10-03 13:00:00,78.43,78.43,78.41,78.42,88367.0,76.5179,76.5179,76.4983,76.5081,88367.0
2024-10-03 13:30:00,78.42,78.42,78.41,78.42,77859.0,76.5081,76.5081,76.4983,76.5081,77859.0
2024-10-03 14:00:00,78.42,78.42,78.4,78.41,76268.0,76.5081,76.5081,76.4886,76.4983,76268.0
2024-10-03 14:30:00,78.4,78.41,78.38,78.38,72386.0,76.4886,76.4983,76.4691,76.4691,72386.0
2024-10-03 15:00:00,78.39,78.4,78.38,78.4,216141.0,76.4788,76.4886,76.4691,76.4886,216141.0
2024-10-03 15:30:00,78.4,78.4,78.38,78.39,159734.0,76.4886,76.4886,76.4691,76.4788,159734.0
2024-10-04 09:30:00,78.27,78.27,78.12,78.16,129150.0,76.3618,76.3618,76.2154,76.2544,129150.0
2024-10-04 10:00:00,78.16,78.17,78.11,78.11,66048.0,76.2544,76.2642,76.2057,76.2057,66048.0
2024-10-04 10:30:00,78.12,78.13,78.08,78.09,126016.0,76.2154,76.2252,76.1764,76.1861,126016.0
2024-10-04 11:00:00,78.09,78.1,78.06,78.07,68941.0,76.1861,76.1959,76.1569,76.1666,68941.0
2024-10-04 11:30:00,78.06,78.09,78.06,78.08,135097.0,76.1569,76.1861,76.1569,76.1764,135097.0
2024-10-04 12:00:00,78.08,78.09,78.04,78.05,132716.0,76.1764,76.1861,76.1374,76.1471,132716.0
2024-10-04 12:30:00,78.05,78.06,78.04,78.05,528596.0,76.1471,76.1569,76.1374,76.1471,528596.0
2024-10-04 13:00:00,78.05,78.06,78.05,78.05,208722.0,76.1471,76.1569,76.1471,76.1471,208722.0
2024-10-04 13:30:00,78.05,78.06,78.05,78.05,206668.0,76.1471,76.1569,76.1471,76.1471,206668.0
2024-10-04 14:00:00,78.06,78.06,78.03,78.04,163980.0,76.1569,76.1569,76.1276,76.1374,163980.0
2024-10-04 14:30:00,78.04,78.04,78.01,78.02,205743.0,76.1374,76.1374,76.1081,76.1179,205743.0
2024-10-04 15:00:00,78.01,78.02,78.01,78.02,186499.0,76.1081,76.1179,76.1081,76.1179,186499.0
2024-10-04 15:30:00,78.01,78.03,78.01,78.03,172647.0,76.1081,76.1276,76.1081,76.1276,172647.0
2024-10-07 09:30:00,77.89,77.96,77.87,77.93,125225.0,75.991,76.0593,75.9715,76.03,125225.0
2024-10-07 10:00:00,77.92,77.93,77.89,77.89,176732.0,76.0203,76.03,75.991,75.991,176732.0
2024-10-07 10:30:00,77.9,77.91,77.88,77.9,63463.0,76.0008,76.0105,75.9813,76.0008,63463.0
2024-10-07 11:00:00,77.89,77.93,77.89,77.92,129008.0,75.991,76.03,75.991,76.0203,129008.0
2024-10-07 11:30:00,77.93,77.94,77.91,77.91,84644.0,76.03,76.0398,76.0105,76.0105,84644.0
2024-10-07 12:00:00,77.92,77.92,77.89,77.9,54675.0,76.0203,76.0203,75.991,76.0008,54675.0
2024-10-07 12:30:00,77.89,77.91,77.89,77.9,222452.0,75.991,76.0105,75.991,76.0008,222452.0
2024-10-07 13:00:00,77.91,77.93,77.9,77.92,39392.0,76.0105,76.03,76.0008,76.0203,39392.0
2024-10-07 13:30:00,77.92,77.94,77.92,77.92,69174.0,76.0203,76.0398,76.0203,76.0203,69174.0
2024-10-07 14:00:00,77.92,77.93,77.91,77.92,2513687.0,76.0203,76.03,76.0105,76.0203,2513687.0
2024-10-07 14:30:00,77.92,77.93,77.89,77.89,124425.0,76.0203,76.03,75.991,75.991,124425.0
2024-10-07 15:00:00,77.9,77.9,77.88,77.9,108394.0,76.0008,76.0008,75.9813,76.0008,108394.0
2024-10-07 15:30:00,77.9,77.92,77.89,77.92,117427.0,76.0008,76.0203,75.991,76.0203,117427.0
2024-10-08 09:30:00,77.85,77.91,77.85,77.89,117918.0,75.952,76.0105,75.952,75.991,117918.0
2024-10-08 10:00:00,77.89,77.92,77.88,77.91,161417.0,75.991,76.0203,75.9813,76.0105,161417.0
2024-10-08 10:30:00,77.92,77.93,77.89,77.93,71583.0,76.0203,76.03,75.991,76.03,71583.0
2024-10-08 11:00:00,77.93,77.94,77.92,77.94,41754.0,76.03,76.0398,76.0203,76.0398,41754.0
2024-10-08 11:30:00,77.94,77.96,77.93,77.95,131656.0,76.0398,76.0593,76.03,76.0496,131656.0
2024-10-08 12:00:00,77.95,77.95,77.94,77.94,101844.0,76.0496,76.0496,76.0398,76.0398,101844.0
2024-10-08 12:30:00,77.94,77.95,77.94,77.95,65931.0,76.0398,76.0496,76.0398,76.0496,65931.0
2024-10-08 13:00:00,77.95,77.95,77.92,77.94,84468.0,76.0496,76.0496,76.0203,76.0398,84468.0
2024-10-08 13:30:00,77.94,77.94,77.93,77.94,63774.0,76.0398,76.0398,76.03,76.0398,63774.0
2024-10-08 14:00:00,77.94,77.95,77.93,77.94,55358.0,76.0398,76.0496,76.03,76.0398,55358.0
2024-10-08 14:30:00,77.95,77.95,77.93,77.93,66148.0,76.0496,76.0496,76.03,76.03,66148.0
2024-10-08 15:00:00,77.94,77.94,77.92,77.92,120109.0,76.0398,76.0398,76.0203,76.0203,120109.0
2024-10-08 15:30:00,77.93,77.95,77.92,77.95,112520.0,76.03,76.0496,76.0203,76.0496,112520.0
2024-10-09 09:30:00,77.9,77.93,77.9,77.92,71265.0,76.0008,76.03,76.0008,76.0203,71265.0
2024-10-09 10:00:00,77.92,77.93,77.91,77.92,79067.0,76.0203,76.03,76.0105,76.0203,79067.0
2024-10-09 10:30:00,77.91,77.93,77.9,77.91,73516.0,76.0105,76.03,76.0008,76.0105,73516.0
2024-10-09 11:00:00,77.91,77.92,77.9,77.92,65475.0,76.0105,76.0203,76.0008,76.0203,65475.0
2024-10-09 11:30:00,77.92,77.92,77.9,77.91,66823.0,76.0203,76.0203,76.0008,76.0105,66823.0
2024-10-09 12:00:00,77.91,77.91,77.88,77.89,158358.0,76.0105,76.0105,75.9813,75.991,158358.0
2024-10-09 12:30:00,77.89,77.9,77.88,77.89,129531.0,75.991,76.0008,75.9813,75.991,129531.0
2024-10-09 13:00:00,77.89,77.9,77.88,77.89,174873.0,75.991,76.0008,75.9813,75.991,174873.0
2024-10-09 13:30:00,77.89,77.89,77.87,77.88,120730.0,75.991,75.991,75.9715,75.9813,120730.0
2024-10-09 14:00:00,77.88,77.9,77.87,77.9,130142.0,75.9813,76.0008,75.9715,76.0008,130142.0
2024-10-09 14:30:00,77.9,77.9,77.87,77.88,126203.0,76.0008,76.0008,75.9715,75.9813,126203.0
2024-10-09 15:00:00,77.88,77.9,77.87,77.9,111290.0,75.9813,76.0008,75.9715,76.0008,111290.0
2024-10-09 15:30:00,77.89,77.9,77.87,77.89,182760.0,75.991,76.0008,75.9715,75.991,182760.0
2024-10-10 09:30:00,77.88,77.97,77.88,77.93,101985.0,75.9813,76.0691,75.9813,76.03,101985.0
2024-10-10 10:00:00,77.92,77.96,77.91,77.92,177264.0,76.0203,76.0593,76.0105,76.0203,177264.0
2024-10-10 10:30:00,77.91,77.93,77.88,77.9,37963.0,76.0105,76.03,75.9813,76.0008,37963.0
2024-10-10 11:00:00,77.9,77.95,77.87,77.95,70746.0,76.0008,76.0496,75.9715,76.0496,70746.0
2024-10-10 11:30:00,77.95,77.96,77.94,77.94,71195.0,76.0496,76.0593,76.0398,76.0398,71195.0
2024-10-10 12:00:00,77.95,77.97,77.93,77.97,60615.0,76.0496,76.0691,76.03,76.0691,60615.0
2024-10-10 12:30:00,77.96,77.97,77.88,77.89,89187.0,76.0593,76.0691,75.9813,75.991,89187.0
2024-10-10 13:00:00,77.89,77.92,77.84,77.88,210889.0,75.991,76.0203,75.9422,75.9813,210889.0
2024-10-10 13:30:00,77.88,77.9,77.86,77.9,84703.0,75.9813,76.0008,75.9618,76.0008,84703.0
2024-10-10 14:00:00,77.89,77.9,77.88,77.9,118176.0,75.991,76.0008,75.9813,76.0008,118176.0
2024-10-10 14:30:00,77.89,77.92,77.89,77.9,86792.0,75.991,76.0203,75.991,76.0008,86792.0
2024-10-10 15:00:00,77.9,77.93,77.9,77.92,69621.0,76.0008,76.03,76.0008,76.0203,69621.0
2024-10-10 15:30:00,77.92,77.96,77.92,77.95,100077.0,76.0203,76.0593,76.0203,76.0496,100077.0
2024-10-11 09:30:00,77.98,78.0,77.97,77.98,43096.0,76.0788,76.0983,76.0691,76.0788,43096.0
2024-10-11 10:00:00,77.98,77.99,77.95,77.96,127962.0,76.0788,76.0886,76.0496,76.0593,127962.0
2024-10-11 10:30:00,77.97,78.0,77.96,78.0,4598525.0,76.0691,76.0983,76.0593,76.0983,4598525.0
2024-10-11 11:00:00,78.0,78.02,77.99,78.02,49369.0,76.0983,76.1179,76.0886,76.1179,49369.0
2024-10-11 11:30:00,78.02,78.03,78.01,78.02,48410.0,76.1179,76.1276,76.1081,76.1179,48410.0
2024-10-11 12:00:00,78.02,78.03,78.01,78.03,27164.0,76.1179,76.1276,76.1081,76.1276,27164.0
2024-10-11 12:30:00,78.03,78.03,78.01,78.03,58959.0,76.1276,76.1276,76.1081,76.1276,58959.0
2024-10-11 13:00:00,78.03,78.04,78.02,78.03,329092.0,76.1276,76.1374,76.1179,76.1276,329092.0
2024-10-11 13:30:00,78.03,78.04,78.01,78.04,98625.0,76.1276,76.1374,76.1081,76.1374,98625.0
2024-10-11 14:00:00,78.04,78.04,78.02,78.03,217126.0,76.1374,76.1374,76.1179,76.1276,217126.0
2024-10-11 14:30:00,78.03,78.03,78.02,78.02,89591.0,76.1276,76.1276,76.1179,76.1179,89591.0
2024-10-11 15:00:00,78.02,78.03,78.02,78.02,77474.0,76.1179,76.1276,76.1179,76.1179,77474.0
2024-10-11 15:30:00,78.03,78.03,78.01,78.01,107551.0,76.1276,76.1276,76.1081,76.1081,107551.0
2024-10-14 09:30:00,77.9,77.92,77.89,77.9,92092.0,76.0008,76.0203,75.991,76.0008,92092.0
2024-10-14 10:00:00,77.91,77.91,77.89,77.91,111713.0,76.0105,76.0105,75.991,76.0105,111713.0
2024-10-14 10:30:00,77.91,77.93,77.9,77.93,109305.0,76.0105,76.03,76.0008,76.03,109305.0
2024-10-14 11:00:00,77.93,77.93,77.9,77.91,37052.0,76.03,76.03,76.0008,76.0105,37052.0
2024-10-14 11:30:00,77.92,77.92,77.91,77.91,58599.0,76.0203,76.0203,76.0105,76.0105,58599.0
2024-10-14 12:00:00,77.91,77.92,77.91,77.92,80816.0,76.0105,76.0203,76.0105,76.0203,80816.0
2024-10-14 12:30:00,77.91,77.92,77.9,77.91,31703.0,76.0105,76.0203,76.0008,76.0105,31703.0
2024-10-14 13:00:00,77.9,77.91,77.9,77.91,23747.0,76.0008,76.0105,76.0008,76.0105,23747.0
2024-10-14 13:30:00,77.9,77.92,77.9,77.92,48978.0,76.0008,76.0203,76.0008,76.0203,48978.0
2024-10-14 14:00:00,77.92,77.92,77.91,77.92,53293.0,76.0203,76.0203,76.0105,76.0203,53293.0
2024-10-14 14:30:00,77.92,77.92,77.9,77.92,115637.0,76.0203,76.0203,76.0008,76.0203,115637.0
2024-10-14 15:00:00,77.91,77.96,77.89,77.95,517873.0,76.0105,76.0593,75.991,76.0496,517873.0
2024-10-14 15:30:00,77.95,77.97,77.95,77.97,120960.0,76.0496,76.0691,76.0496,76.0691,120960.0
2024-10-15 09:30:00,78.07,78.07,78.03,78.04,78084.0,76.1666,76.1666,76.1276,76.1374,78084.0
2024-10-15 10:00:00,78.04,78.05,78.02,78.04,129501.0,76.1374,76.1471,76.1179,76.1374,129501.0
2024-10-15 10:30:00,78.04,78.06,78.03,78.04,59801.0,76.1374,76.1569,76.1276,76.1374,59801.0
2024-10-15 11:00:00,78.04,78.04,78.02,78.03,40980.0,76.1374,76.1374,76.1179,76.1276,40980.0
2024-10-15 11:30:00,78.04,78.05,78.03,78.04,103293.0,76.1374,76.1471,76.1276,76.1374,103293.0
2024-10-15 12:00:00,78.04,78.05,78.02,78.03,27535.0,76.1374,76.1471,76.1179,76.1276,27535.0
2024-10-15 12:30:00,78.03,78.03,78.01,78.03,53427.0,76.1276,76.1276,76.1081,76.1276,53427.0
2024-10-15 13:00:00,78.02,78.03,78.01,78.02,126934.0,76.1179,76.1276,76.1081,76.1179,126934.0
2024-10-15 13:30:00,78.02,78.02,78.0,78.02,123182.0,76.1179,76.1179,76.0983,76.1179,123182.0
2024-10-15 14:00:00,78.01,78.03,78.01,78.03,133032.0,76.1081,76.1276,76.1081,76.1276,133032.0
2024-10-15 14:30:00,78.03,78.04,78.02,78.03,100309.0,76.1276,76.1374,76.1179,76.1276,100309.0
2024-10-15 15:00:00,78.04,78.05,78.03,78.03,131013.0,76.1374,76.1471,76.1276,76.1276,131013.0
2024-10-15 15:30:00,78.03,78.04,78.0,78.02,259740.0,76.1276,76.1374,76.0983,76.1179,259740.0
2024-10-16 09:30:00,78.07,78.12,78.07,78.08,83153.0,76.1666,76.2154,76.1666,76.1764,83153.0
2024-10-16 10:00:00,78.09,78.1,78.07,78.08,157857.0,76.1861,76.1959,76.1666,76.1764,157857.0
2024-10-16 10:30:00,78.08,78.09,78.07,78.08,64320.0,76.1764,76.1861,76.1666,76.1764,64320.0
2024-10-16 11:00:00,78.09,78.12,78.08,78.11,63798.0,76.1861,76.2154,76.1764,76.2057,63798.0
2024-10-16 11:30:00,78.11,78.11,78.08,78.09,129822.0,76.2057,76.2057,76.1764,76.1861,129822.0
2024-10-16 12:00:00,78.09,78.09,78.08,78.09,45876.0,76.1861,76.1861,76.1764,76.1861,45876.0
2024-10-16 12:30:00,78.08,78.09,78.07,78.08,49639.0,76.1764,76.1861,76.1666,76.1764,49639.0
2024-10-16 13:00:00,78.08,78.09,78.07,78.07,21135.0,76.1764,76.1861,76.1666,76.1666,21135.0
2024-10-16 13:30:00,78.07,78.09,78.07,78.09,112227.0,76.1666,76.1861,76.1666,76.1861,112227.0
2024-10-16 14:00:00,78.08,78.09,78.08,78.09,396217.0,76.1764,76.1861,76.1764,76.1861,396217.0
2024-10-16 14:30:00,78.09,78.09,78.07,78.08,107305.0,76.1861,76.1861,76.1666,76.1764,107305.0
2024-10-16 15:00:00,78.08,78.08,78.07,78.08,138019.0,76.1764,76.1764,76.1666,76.1764,138019.0
2024-10-16 15:30:00,78.08,78.08,78.07,78.07,271379.0,76.1764,76.1764,76.1666,76.1666,271379.0
2024-10-17 09:30:00,77.98,78.01,77.95,77.97,139021.0,76.0788,76.1081,76.0496,76.0691,139021.0
2024-10-17 10:00:00,77.97,77.99,77.96,77.96,65640.0,76.0691,76.0886,76.0593,76.0593,65640.0
2024-10-17 10:30:00,77.97,77.98,77.96,77.97,81522.0,76.0691,76.0788,76.0593,76.0691,81522.0
2024-10-17 11:00:00,77.98,77.98,77.96,77.97,117340.0,76.0788,76.0788,76.0593,76.0691,117340.0
2024-10-17 11:30:00,77.98,77.98,77.97,77.98,36929.0,76.0788,76.0788,76.0691,76.0788,36929.0
2024-10-17 12:00:00,77.97,77.98,77.96,77.97,40265.0,76.0691,76.0788,76.0593,76.0691,40265.0
2024-10-17 12:30:00,77.97,77.98,77.96,77.98,36197.0,76.0691,76.0788,76.0593,76.0788,36197.0
2024-10-17 13:00:00,77.98,77.98,77.97,77.98,29291.0,76.0788,76.0788,76.0691,76.0788,29291.0
2024-10-17 13:30:00,77.98,77.98,77.96,77.97,167974.0,76.0788,76.0788,76.0593,76.0691,167974.0
2024-10-17 14:00:00,77.97,77.98,77.96,77.98,108853.0,76.0691,76.0788,76.0593,76.0788,108853.0
2024-10-17 14:30:00,77.98,77.98,77.96,77.97,67995.0,76.0788,76.0788,76.0593,76.0691,67995.0
2024-10-17 15:00:00,77.96,77.99,77.96,77.98,96660.0,76.0593,76.0886,76.0593,76.0788,96660.0
2024-10-17 15:30:00,77.98,77.99,77.98,77.98,75936.0,76.0788,76.0886,76.0788,76.0788,75936.0
2024-10-18 09:30:00,78.05,78.08,78.05,78.05,68209.0,76.1471,76.1764,76.1471,76.1471,68209.0
2024-10-18 10:00:00,78.06,78.07,78.05,78.05,127282.0,76.1569,76.1666,76.1471,76.1471,127282.0
2024-10-18 10:30:00,78.05,78.06,78.04,78.05,62399.0,76.1471,76.1569,76.1374,76.1471,62399.0
2024-10-18 11:00:00,78.06,78.06,78.04,78.05,70926.0,76.1569,76.1569,76.1374,76.1471,70926.0
2024-10-18 11:30:00,78.04,78.05,78.03,78.03,78431.0,76.1374,76.1471,76.1276,76.1276,78431.0
2024-10-18 12:00:00,78.03,78.03,78.02,78.03,58674.0,76.1276,76.1276,76.1179,76.1276,58674.0
2024-10-18 12:30:00,78.03,78.05,78.02,78.04,63965.0,76.1276,76.1471,76.1179,76.1374,63965.0
2024-10-18 13:00:00,78.05,78.05,78.03,78.04,62955.0,76.1471,76.1471,76.1276,76.1374,62955.0
2024-10-18 13:30:00,78.04,78.04,78.02,78.02,67635.0,76.1374,76.1374,76.1179,76.1179,67635.0
2024-10-18 14:00:00,78.03,78.05,78.02,78.04,274553.0,76.1276,76.1471,76.1179,76.1374,274553.0
2024-10-18 14:30:00,78.05,78.05,78.04,78.05,56818.0,76.1471,76.1471,76.1374,76.1471,56818.0
2024-10-18 15:00:00,78.05,78.05,78.04,78.04,125616.0,76.1471,76.1471,76.1374,76.1374,125616.0
2024-10-18 15:30:00,78.05,78.05,78.04,78.04,106850.0,76.1471,76.1471,76.1374,76.1374,106850.0
2024-10-21 09:30:00,77.94,77.98,77.92,77.92,64614.0,76.0398,76.0788,76.0203,76.0203,64614.0
2024-10-21 10:00:00,77.92,77.94,77.92,77.92,127366.0,76.0203,76.0398,76.0203,76.0203,127366.0
2024-10-21 10:30:00,77.93,77.93,77.89,77.9,59934.0,76.03,76.03,75.991,76.0008,59934.0
2024-10-21 11:00:00,77.89,77.9,77.87,77.88,183533.0,75.991,76.0008,75.9715,75.9813,183533.0
2024-10-21 11:30:00,77.89,77.89,77.87,77.88,159212.0,75.991,75.991,75.9715,75.9813,159212.0
2024-10-21 12:00:00,77.88,77.88,77.87,77.87,52709.0,75.9813,75.9813,75.9715,75.9715,52709.0
2024-10-21 12:30:00,77.88,77.88,77.86,77.87,59958.0,75.9813,75.9813,75.9618,75.9715,59958.0
2024-10-21 13:00:00,77.86,77.88,77.86,77.87,58410.0,75.9618,75.9813,75.9618,75.9715,58410.0
2024-10-21 13:30:00,77.87,77.89,77.86,77.89,111839.0,75.9715,75.991,75.9618,75.991,111839.0
2024-10-21 14:00:00,77.88,77.89,77.88,77.89,63699.0,75.9813,75.991,75.9813,75.991,63699.0
2024-10-21 14:30:00,77.88,77.89,77.86,77.87,79938.0,75.9813,75.991,75.9618,75.9715,79938.0
2024-10-21 15:00:00,77.87,77.88,77.87,77.88,243079.0,75.9715,75.9813,75.9715,75.9813,243079.0
2024-10-21 15:30:00,77.87,77.88,77.86,77.87,231112.0,75.9715,75.9813,75.9618,75.9715,231112.0
2024-10-22 09:30:00,77.86,77.91,77.85,77.85,386090.0,75.9618,76.0105,75.952,75.952,386090.0
2024-10-22 10:00:00,77.86,77.86,77.84,77.84,65597.0,75.9618,75.9618,75.9422,75.9422,65597.0
2024-10-22 10:30:00,77.85,77.85,77.84,77.84,35203.0,75.952,75.952,75.9422,75.9422,35203.0
2024-10-22 11:00:00,77.84,77.85,77.82,77.82,157615.0,75.9422,75.952,75.9227,75.9227,157615.0
2024-10-22 11:30:00,77.83,77.83,77.81,77.82,227167.0,75.9325,75.9325,75.913,75.9227,227167.0
2024-10-22 12:00:00,77.81,77.82,77.8,77.81,56032.0,75.913,75.9227,75.9032,75.913,56032.0
2024-10-22 12:30:00,77.81,77.83,77.8,77.83,126532.0,75.913,75.9325,75.9032,75.9325,126532.0
2024-10-22 13:00:00,77.83,77.84,77.82,77.83,510273.0,75.9325,75.9422,75.9227,75.9325,510273.0
2024-10-22 13:30:00,77.82,77.87,77.82,77.87,134480.0,75.9227,75.9715,75.9227,75.9715,134480.0
2024-10-22 14:00:00,77.87,77.87,77.86,77.86,192801.0,75.9715,75.9715,75.9618,75.9618,192801.0
2024-10-22 14:30:00,77.87,77.87,77.85,77.85,172668.0,75.9715,75.9715,75.952,75.952,172668.0
2024-10-22 15:00:00,77.85,77.86,77.84,77.84,192808.0,75.952,75.9618,75.9422,75.9422,192808.0
2024-10-22 15:30:00,77.84,77.86,77.84,77.85,225087.0,75.9422,75.9618,75.9422,75.952,225087.0
2024-10-23 09:30:00,77.77,77.79,77.74,77.76,49316.0,75.874,75.8935,75.8447,75.8642,49316.0
2024-10-23 10:00:00,77.76,77.77,77.75,77.77,63103.0,75.8642,75.874,75.8544,75.874,63103.0
2024-10-23 10:30:00,77.76,77.78,77.75,77.76,67035.0,75.8642,75.8837,75.8544,75.8642,67035.0
2024-10-23 11:00:00,77.77,77.79,77.76,77.79,39478.0,75.874,75.8935,75.8642,75.8935,39478.0
2024-10-23 11:30:00,77.79,77.8,77.78,77.8,117227.0,75.8935,75.9032,75.8837,75.9032,117227.0
2024-10-23 12:00:00,77.8,77.8,77.79,77.79,65962.0,75.9032,75.9032,75.8935,75.8935,65962.0
2024-10-23 12:30:00,77.8,77.81,77.79,77.8,113240.0,75.9032,75.913,75.8935,75.9032,113240.0
2024-10-23 13:00:00,77.8,77.81,77.77,77.78,234065.0,75.9032,75.913,75.874,75.8837,234065.0
2024-10-23 13:30:00,77.78,77.78,77.74,77.75,151658.0,75.8837,75.8837,75.8447,75.8544,151658.0
2024-10-23 14:00:00,77.75,77.77,77.74,77.77,129691.0,75.8544,75.874,75.8447,75.874,129691.0
2024-10-23 14:30:00,77.77,77.77,77.75,77.76,139114.0,75.874,75.874,75.8544,75.8642,139114.0
2024-10-23 15:00:00,77.76,77.77,77.75,77.77,206777.0,75.8642,75.874,75.8544,75.874,206777.0
2024-10-23 15:30:00,77.77,77.78,77.76,77.77,188119.0,75.874,75.8837,75.8642,75.874,188119.0
2024-10-24 09:30:00,77.8,77.83,77.79,77.8,58003.0,75.9032,75.9325,75.8935,75.9032,58003.0
2024-10-24 10:00:00,77.81,77.83,77.8,77.8,69781.0,75.913,75.9325,75.9032,75.9032,69781.0
2024-10-24 10:30:00,77.81,77.85,77.8,77.84,173827.0,75.913,75.952,75.9032,75.9422,173827.0
2024-10-24 11:00:00,77.85,77.88,77.84,77.85,119670.0,75.952,75.9813,75.9422,75.952,119670.0
2024-10-24 11:30:00,77.84,77.86,77.83,77.84,249953.0,75.9422,75.9618,75.9325,75.9422,249953.0
2024-10-24 12:00:00,77.84,77.86,77.84,77.86,82211.0,75.9422,75.9618,75.9422,75.9618,82211.0
2024-10-24 12:30:00,77.86,77.86,77.85,77.86,26614.0,75.9618,75.9618,75.952,75.9618,26614.0
2024-10-24 13:00:00,77.86,77.87,77.85,77.87,27844.0,75.9618,75.9715,75.952,75.9715,27844.0
2024-10-24 13:30:00,77.86,77.87,77.86,77.87,51380.0,75.9618,75.9715,75.9618,75.9715,51380.0
2024-10-24 14:00:00,77.87,77.87,77.84,77.84,63731.0,75.9715,75.9715,75.9422,75.9422,63731.0
2024-10-24 14:30:00,77.84,77.85,77.82,77.83,41983.0,75.9422,75.952,75.9227,75.9325,41983.0
2024-10-24 15:00:00,77.83,77.83,77.81,77.81,71737.0,75.9325,75.9325,75.913,75.913,71737.0
2024-10-24 15:30:00,77.81,77.82,77.81,77.81,162774.0,75.913,75.9227,75.913,75.913,162774.0
2024-10-25 09:30:00,77.84,77.92,77.84,77.92,81463.0,75.9422,76.0203,75.9422,76.0203,81463.0
2024-10-25 10:00:00,77.91,77.92,77.89,77.91,68786.0,76.0105,76.0203,75.991,76.0105,68786.0
2024-10-25 10:30:00,77.91,77.91,77.86,77.87,59055.0,76.0105,76.0105,75.9618,75.9715,59055.0
2024-10-25 11:00:00,77.86,77.89,77.86,77.89,120587.0,75.9618,75.991,75.9618,75.991,120587.0
2024-10-25 11:30:00,77.89,77.89,77.85,77.86,37523.0,75.991,75.991,75.952,75.9618,37523.0
2024-10-25 12:00:00,77.86,77.86,77.84,77.84,82689.0,75.9618,75.9618,75.9422,75.9422,82689.0
2024-10-25 12:30:00,77.84,77.85,77.83,77.84,56303.0,75.9422,75.952,75.9325,75.9422,56303.0
2024-10-25 13:00:00,77.85,77.85,77.83,77.84,63069.0,75.952,75.952,75.9325,75.9422,63069.0
2024-10-25 13:30:00,77.84,77.84,77.82,77.83,41993.0,75.9422,75.9422,75.9227,75.9325,41993.0
2024-10-25 14:00:00,77.82,77.83,77.8,77.8,141960.0,75.9227,75.9325,75.9032,75.9032,141960.0
2024-10-25 14:30:00,77.81,77.81,77.79,77.8,105404.0,75.913,75.913,75.8935,75.9032,105404.0
2024-10-25 15:00:00,77.81,77.81,77.77,77.77,181691.0,75.913,75.913,75.874,75.874,181691.0
2024-10-25 15:30:00,77.78,77.79,77.77,77.79,105660.0,75.8837,75.8935,75.874,75.8935,105660.0
2024-10-28 09:30:00,77.78,77.8,77.78,77.8,117347.0,75.8837,75.9032,75.8837,75.9032,117347.0
2024-10-28 10:00:00,77.8,77.8,77.76,77.76,74275.0,75.9032,75.9032,75.8642,75.8642,74275.0
2024-10-28 10:30:00,77.77,77.77,77.76,77.76,50573.0,75.874,75.874,75.8642,75.8642,50573.0
2024-10-28 11:00:00,77.76,77.77,77.75,77.76,36761.0,75.8642,75.874,75.8544,75.8642,36761.0
2024-10-28 11:30:00,77.75,77.77,77.71,77.72,103084.0,75.8544,75.874,75.8154,75.8252,103084.0
2024-10-28 12:00:00,77.72,77.72,77.71,77.72,57983.0,75.8252,75.8252,75.8154,75.8252,57983.0
2024-10-28 12:30:00,77.72,77.72,77.7,77.7,45132.0,75.8252,75.8252,75.8057,75.8057,45132.0
2024-10-28 13:00:00,77.7,77.71,77.68,77.7,207262.0,75.8057,75.8154,75.7861,75.8057,207262.0
2024-10-28 13:30:00,77.7,77.7,77.69,77.7,52620.0,75.8057,75.8057,75.7959,75.8057,52620.0
2024-10-28 14:00:00,77.7,77.7,77.69,77.7,82495.0,75.8057,75.8057,75.7959,75.8057,82495.0
2024-10-28 14:30:00,77.7,77.73,77.69,77.73,107151.0,75.8057,75.8349,75.7959,75.8349,107151.0
2024-10-28 15:00:00,77.73,77.74,77.72,77.72,106024.0,75.8349,75.8447,75.8252,75.8252,106024.0
2024-10-28 15:30:00,77.73,77.74,77.72,77.74,96612.0,75.8349,75.8447,75.8252,75.8447,96612.0
2024-10-29 09:30:00,77.64,77.73,77.62,77.65,123881.0,75.7471,75.8349,75.7276,75.7569,123881.0
2024-10-29 10:00:00,77.65,77.73,77.65,77.71,168465.0,75.7569,75.8349,75.7569,75.8154,168465.0
2024-10-29 10:30:00,77.71,77.71,77.68,77.7,40374.0,75.8154,75.8154,75.7861,75.8057,40374.0
2024-10-29 11:00:00,77.7,77.7,77.64,77.66,41727.0,75.8057,75.8057,75.7471,75.7666,41727.0
2024-10-29 11:30:00,77.65,77.69,77.65,77.69,105480.0,75.7569,75.7959,75.7569,75.7959,105480.0
2024-10-29 12:00:00,77.69,77.69,77.67,77.68,38020.0,75.7959,75.7959,75.7764,75.7861,38020.0
2024-10-29 12:30:00,77.67,77.68,77.66,77.68,46189.0,75.7764,75.7861,75.7666,75.7861,46189.0
2024-10-29 13:00:00,77.68,77.73,77.67,77.72,72429.0,75.7861,75.8349,75.7764,75.8252,72429.0
2024-10-29 13:30:00,77.72,77.73,77.71,77.72,40887.0,75.8252,75.8349,75.8154,75.8252,40887.0
2024-10-29 14:00:00,77.73,77.74,77.72,77.74,108001.0,75.8349,75.8447,75.8252,75.8447,108001.0
2024-10-29 14:30:00,77.73,77.75,77.73,77.75,80272.0,75.8349,75.8544,75.8349,75.8544,80272.0
2024-10-29 15:00:00,77.74,77.76,77.73,77.75,87780.0,75.8447,75.8642,75.8349,75.8544,87780.0
2024-10-29 15:30:00,77.74,77.77,77.74,77.76,110515.0,75.8447,75.874,75.8447,75.8642,110515.0
2024-10-30 09:30:00,77.77,77.85,77.76,77.82,86163.0,75.874,75.952,75.8642,75.9227,86163.0
2024-10-30 10:00:00,77.81,77.81,77.75,77.75,136606.0,75.913,75.913,75.8544,75.8544,136606.0
2024-10-30 10:30:00,77.75,77.76,77.71,77.71,40000.0,75.8544,75.8642,75.8154,75.8154,40000.0
2024-10-30 11:00:00,77.73,77.73,77.69,77.69,35403.0,75.8349,75.8349,75.7959,75.7959,35403.0
2024-10-30 11:30:00,77.7,77.72,77.69,77.72,61557.0,75.8057,75.8252,75.7959,75.8252,61557.0
2024-10-30 12:00:00,77.72,77.74,77.71,77.74,49393.0,75.8252,75.8447,75.8154,75.8447,49393.0
2024-10-30 12:30:00,77.73,77.75,77.73,77.74,54641.0,75.8349,75.8544,75.8349,75.8447,54641.0
2024-10-30 13:00:00,77.73,77.74,77.71,77.71,31329.0,75.8349,75.8447,75.8154,75.8154,31329.0
2024-10-30 13:30:00,77.72,77.73,77.71,77.72,108735.0,75.8252,75.8349,75.8154,75.8252,108735.0
2024-10-30 14:00:00,77.71,77.73,77.71,77.72,127176.0,75.8154,75.8349,75.8154,75.8252,127176.0
2024-10-30 14:30:00,77.71,77.72,77.69,77.7,66720.0,75.8154,75.8252,75.7959,75.8057,66720.0
2024-10-30 15:00:00,77.7,77.7,77.65,77.66,76744.0,75.8057,75.8057,75.7569,75.7666,76744.0
2024-10-30 15:30:00,77.66,77.68,77.66,77.66,116837.0,75.7666,75.7861,75.7666,75.7666,116837.0
2024-10-31 09:30:00,77.62,77.64,77.55,77.56,1374897.0,75.7276,75.7471,75.6593,75.6691,1374897.0
2024-10-31 10:00:00,77.56,77.6,77.54,77.58,259892.0,75.6691,75.7081,75.6496,75.6886,259892.0
2024-10-31 10:30:00,77.58,77.59,77.56,77.57,61067.0,75.6886,75.6983,75.6691,75.6788,61067.0
2024-10-31 11:00:00,77.58,77.61,77.56,77.61,40733.0,75.6886,75.7179,75.6691,75.7179,40733.0
2024-10-31 11:30:00,77.61,77.65,77.59,77.65,87696.0,75.7179,75.7569,75.6983,75.7569,87696.0
2024-10-31 12:00:00,77.64,77.67,77.64,77.66,48341.0,75.7471,75.7764,75.7471,75.7666,48341.0
2024-10-31 12:30:00,77.66,77.67,77.64,77.65,60096.0,75.7666,75.7764,75.7471,75.7569,60096.0
2024-10-31 13:00:00,77.65,77.68,77.64,77.67,104828.0,75.7569,75.7861,75.7471,75.7764,104828.0
2024-10-31 13:30:00,77.68,77.68,77.65,77.66,77096.0,75.7861,75.7861,75.7569,75.7666,77096.0
2024-10-31 14:00:00,77.65,77.67,77.65,77.67,222718.0,75.7569,75.7764,75.7569,75.7764,222718.0
2024-10-31 14:30:00,77.67,77.69,77.64,77.65,112375.0,75.7764,75.7959,75.7471,75.7569,112375.0
2024-10-31 15:00:00,77.65,77.67,77.64,77.65,124332.0,75.7569,75.7764,75.7471,75.7569,124332.0
2024-10-31 15:30:00,77.66,77.66,77.63,77.65,127155.0,75.7666,75.7666,75.7374,75.7569,127155.0
2024-11-01 09:30:00,77.47,77.56,77.47,77.48,107315.0,75.81,75.898,75.81,75.8197,107315.0
2024-11-01 10:00:00,77.52,77.54,77.45,77.49,65480.0,75.8589,75.8785,75.7904,75.8295,65480.0
2024-11-01 10:30:00,77.48,77.49,77.42,77.43,81351.0,75.8197,75.8295,75.761,75.7708,81351.0
2024-11-01 11:00:00,77.44,77.44,77.41,77.43,118715.0,75.7806,75.7806,75.7512,75.7708,118715.0
2024-11-01 11:30:00,77.43,77.44,77.38,77.39,127744.0,75.7708,75.7806,75.7219,75.7317,127744.0
2024-11-01 12:00:00,77.39,77.41,77.38,77.4,88549.0,75.7317,75.7512,75.7219,75.7415,88549.0
2024-11-01 12:30:00,77.4,77.43,77.39,77.4,122000.0,75.7415,75.7708,75.7317,75.7415,122000.0
2024-11-01 13:00:00,77.41,77.42,77.39,77.39,86251.0,75.7512,75.761,75.7317,75.7317,86251.0
2024-11-01 13:30:00,77.4,77.4,77.34,77.37,105819.0,75.7415,75.7415,75.6827,75.7121,105819.0
2024-11-01 14:00:00,77.38,77.39,77.36,77.39,150181.0,75.7219,75.7317,75.7023,75.7317,150181.0
2024-11-01 14:30:00,77.38,77.39,77.36,77.37,115789.0,75.7219,75.7317,75.7023,75.7121,115789.0
2024-11-01 15:00:00,77.36,77.37,77.34,77.36,156424.0,75.7023,75.7121,75.6827,75.7023,156424.0
2024-11-01 15:30:00,77.36,77.36,77.33,77.36,216251.0,75.7023,75.7023,75.673,75.7023,216251.0
2024-11-04 09:30:00,77.49,77.52,77.49,77.51,181568.0,75.8295,75.8589,75.8295,75.8491,181568.0
2024-11-04 10:00:00,77.51,77.54,77.5,77.52,107815.0,75.8491,75.8785,75.8393,75.8589,107815.0
2024-11-04 10:30:00,77.53,77.53,77.47,77.48,80966.0,75.8687,75.8687,75.81,75.8197,80966.0
2024-11-04 11:00:00,77.48,77.48,77.46,77.47,66967.0,75.8197,75.8197,75.8002,75.81,66967.0
2024-11-04 11:30:00,77.47,77.48,77.46,77.46,97828.0,75.81,75.8197,75.8002,75.8002,97828.0
2024-11-04 12:00:00,77.47,77.47,77.45,77.47,53352.0,75.81,75.81,75.7904,75.81,53352.0
2024-11-04 12:30:00,77.46,77.47,77.43,77.44,40206.0,75.8002,75.81,75.7708,75.7806,40206.0
2024-11-04 13:00:00,77.44,77.44,77.41,77.41,48246.0,75.7806,75.7806,75.7512,75.7512,48246.0
2024-11-04 13:30:00,77.42,77.44,77.41,77.44,81592.0,75.761,75.7806,75.7512,75.7806,81592.0
2024-11-04 14:00:00,77.44,77.45,77.43,77.45,168991.0,75.7806,75.7904,75.7708,75.7904,168991.0
2024-11-04 14:30:00,77.44,77.46,77.43,77.44,77464.0,75.7806,75.8002,75.7708,75.7806,77464.0
2024-11-04 15:00:00,77.44,77.44,77.42,77.44,109406.0,75.7806,75.7806,75.761,75.7806,109406.0
2024-11-04 15:30:00,77.44,77.47,77.43,77.47,175239.0,75.7806,75.81,75.7708,75.81,175239.0
2024-11-05 09:30:00,77.44,77.5,77.41,77.43,110077.0,75.7806,75.8393,75.7512,75.7708,110077.0
2024-11-05 10:00:00,77.42,77.42,77.32,77.34,61920.0,75.761,75.761,75.6632,75.6827,61920.0
2024-11-05 10:30:00,77.34,77.37,77.33,77.36,41597.0,75.6827,75.7121,75.673,75.7023,41597.0
2024-11-05 11:00:00,77.37,77.37,77.33,77.34,81643.0,75.7121,75.7121,75.673,75.6827,81643.0
2024-11-05 11:30:00,77.34,77.35,77.32,77.34,62624.0,75.6827,75.6925,75.6632,75.6827,62624.0
2024-11-05 12:00:00,77.35,77.36,77.34,77.36,80307.0,75.6925,75.7023,75.6827,75.7023,80307.0
2024-11-05 12:30:00,77.36,77.38,77.35,77.36,125731.0,75.7023,75.7219,75.6925,75.7023,125731.0
2024-11-05 13:00:00,77.36,77.43,77.34,77.41,76649.0,75.7023,75.7708,75.6827,75.7512,76649.0
2024-11-05 13:30:00,77.4,77.41,77.39,77.41,202122.0,75.7415,75.7512,75.7317,75.7512,202122.0
2024-11-05 14:00:00,77.41,77.41,77.39,77.4,100671.0,75.7512,75.7512,75.7317,75.7415,100671.0
2024-11-05 14:30:00,77.41,77.44,77.39,77.42,129379.0,75.7512,75.7806,75.7317,75.761,129379.0
2024-11-05 15:00:00,77.42,77.45,77.42,77.44,151240.0,75.761,75.7904,75.761,75.7806,151240.0
2024-11-05 15:30:00,77.45,77.45,77.43,77.44,104779.0,75.7904,75.7904,75.7708,75.7806,104779.0
2024-11-06 09:30:00,77.24,77.26,77.21,77.25,113421.0,75.5849,75.6045,75.5555,75.5947,113421.0
2024-11-06 10:00:00,77.25,77.28,77.24,77.26,148596.0,75.5947,75.624,75.5849,75.6045,148596.0
2024-11-06 10:30:00,77.26,77.28,77.24,77.25,100111.0,75.6045,75.624,75.5849,75.5947,100111.0
2024-11-06 11:00:00,77.25,77.28,77.24,77.26,131823.0,75.5947,75.624,75.5849,75.6045,131823.0
2024-11-06 11:30:00,77.26,77.27,77.24,77.25,122957.0,75.6045,75.6142,75.5849,75.5947,122957.0
2024-11-06 12:00:00,77.25,77.31,77.24,77.31,171125.0,75.5947,75.6534,75.5849,75.6534,171125.0
2024-11-06 12:30:00,77.31,77.31,77.28,77.29,89903.0,75.6534,75.6534,75.624,75.6338,89903.0
2024-11-06 13:00:00,77.29,77.34,77.28,77.33,149262.0,75.6338,75.6827,75.624,75.673,149262.0
2024-11-06 13:30:00,77.33,77.34,77.29,77.29,182326.0,75.673,75.6827,75.6338,75.6338,182326.0
2024-11-06 14:00:00,77.3,77.3,77.25,77.28,165587.0,75.6436,75.6436,75.5947,75.624,165587.0
2024-11-06 14:30:00,77.28,77.31,77.27,77.3,110800.0,75.624,75.6534,75.6142,75.6436,110800.0
2024-11-06 15:00:00,77.3,77.31,77.29,77.3,130963.0,75.6436,75.6534,75.6338,75.6436,130963.0
2024-11-06 15:30:00,77.29,77.3,77.26,77.27,262344.0,75.6338,75.6436,75.6045,75.6142,262344.0
2024-11-07 09:30:00,77.38,77.43,77.38,77.42,78589.0,75.7219,75.7708,75.7219,75.761,78589.0
2024-11-07 10:00:00,77.42,77.44,77.41,77.44,63411.0,75.761,75.7806,75.7512,75.7806,63411.0
2024-11-07 10:30:00,77.44,77.47,77.42,77.45,128026.0,75.7806,75.81,75.761,75.7904,128026.0
2024-11-07 11:00:00,77.45,77.46,77.41,77.42,117147.0,75.7904,75.8002,75.7512,75.761,117147.0
2024-11-07 11:30:00,77.42,77.44,77.42,77.42,61527.0,75.761,75.7806,75.761,75.761,61527.0
2024-11-07 12:00:00,77.42,77.45,77.41,77.45,43034.0,75.761,75.7904,75.7512,75.7904,43034.0
2024-11-07 12:30:00,77.45,77.47,77.44,77.45,168154.0,75.7904,75.81,75.7806,75.7904,168154.0
2024-11-07 13:00:00,77.45,77.46,77.44,77.45,38582.0,75.7904,75.8002,75.7806,75.7904,38582.0
2024-11-07 13:30:00,77.45,77.47,77.44,77.45,54866.0,75.7904,75.81,75.7806,75.7904,54866.0
2024-11-07 14:00:00,77.46,77.49,77.39,77.41,136335.0,75.8002,75.8295,75.7317,75.7512,136335.0
2024-11-07 14:30:00,77.42,77.45,77.35,77.44,84394.0,75.761,75.7904,75.6925,75.7806,84394.0
2024-11-07 15:00:00,77.44,77.5,77.44,77.47,395704.0,75.7806,75.8393,75.7806,75.81,395704.0
2024-11-07 15:30:00,77.47,77.49,77.44,77.49,147285.0,75.81,75.8295,75.7806,75.8295,147285.0
2024-11-08 09:30:00,77.49,77.51,77.48,77.5,76746.0,75.8295,75.8491,75.8197,75.8393,76746.0
2024-11-08 10:00:00,77.5,77.55,77.49,77.55,81746.0,75.8393,75.8882,75.8295,75.8882,81746.0
2024-11-08 10:30:00,77.54,77.54,77.5,77.51,97088.0,75.8785,75.8785,75.8393,75.8491,97088.0
2024-11-08 11:00:00,77.51,77.52,77.49,77.49,77786.0,75.8491,75.8589,75.8295,75.8295,77786.0
2024-11-08 11:30:00,77.49,77.5,77.45,77.48,55303.0,75.8295,75.8393,75.7904,75.8197,55303.0
2024-11-08 12:00:00,77.48,77.49,77.45,77.46,68379.0,75.8197,75.8295,75.7904,75.8002,68379.0
2024-11-08 12:30:00,77.45,77.49,77.43,77.48,86278.0,75.7904,75.8295,75.7708,75.8197,86278.0
2024-11-08 13:00:00,77.49,77.49,77.45,77.45,72575.0,75.8295,75.8295,75.7904,75.7904,72575.0
2024-11-08 13:30:00,77.45,77.46,77.44,77.46,45395.0,75.7904,75.8002,75.7806,75.8002,45395.0
2024-11-08 14:00:00,77.45,77.46,77.44,77.45,85129.0,75.7904,75.8002,75.7806,75.7904,85129.0
2024-11-08 14:30:00,77.45,77.45,77.43,77.44,550381.0,75.7904,75.7904,75.7708,75.7806,550381.0
2024-11-08 15:00:00,77.44,77.44,77.41,77.42,128901.0,75.7806,75.7806,75.7512,75.761,128901.0
2024-11-08 15:30:00,77.42,77.45,77.42,77.44,108688.0,75.761,75.7904,75.761,75.7806,108688.0
2024-11-11 09:30:00,77.34,77.36,77.33,77.34,78175.0,75.6827,75.7023,75.673,75.6827,78175.0
2024-11-11 10:00:00,77.34,77.35,77.33,77.33,129788.0,75.6827,75.6925,75.673,75.673,129788.0
2024-11-11 10:30:00,77.34,77.36,77.33,77.36,64825.0,75.6827,75.7023,75.673,75.7023,64825.0
2024-11-11 11:00:00,77.36,77.37,77.35,77.36,76058.0,75.7023,75.7121,75.6925,75.7023,76058.0
2024-11-11 11:30:00,77.37,77.37,77.35,77.36,107794.0,75.7121,75.7121,75.6925,75.7023,107794.0
2024-11-11 12:00:00,77.36,77.36,77.34,77.34,47688.0,75.7023,75.7023,75.6827,75.6827,47688.0
2024-11-11 12:30:00,77.34,77.35,77.34,77.34,53857.0,75.6827,75.6925,75.6827,75.6827,53857.0
2024-11-11 13:00:00,77.34,77.36,77.34,77.35,29648.0,75.6827,75.7023,75.6827,75.6925,29648.0
2024-11-11 13:30:00,77.36,77.36,77.34,77.35,38028.0,75.7023,75.7023,75.6827,75.6925,38028.0
2024-11-11 14:00:00,77.35,77.35,77.34,77.35,102680.0,75.6925,75.6925,75.6827,75.6925,102680.0
2024-11-11 14:30:00,77.35,77.35,77.34,77.34,120433.0,75.6925,75.6925,75.6827,75.6827,120433.0
2024-11-11 15:00:00,77.34,77.35,77.34,77.35,139948.0,75.6827,75.6925,75.6827,75.6925,139948.0
2024-11-11 15:30:00,77.34,77.37,77.34,77.37,89861.0,75.6827,75.7121,75.6827,75.7121,89861.0
2024-11-12 09:30:00,77.27,77.31,77.21,77.3,67925.0,75.6142,75.6534,75.5555,75.6436,67925.0
2024-11-12 10:00:00,77.3,77.31,77.28,77.3,791510.0,75.6436,75.6534,75.624,75.6436,791510.0
2024-11-12 10:30:00,77.3,77.31,77.27,77.29,172583.0,75.6436,75.6534,75.6142,75.6338,172583.0
2024-11-12 11:00:00,77.29,77.3,77.28,77.29,122675.0,75.6338,75.6436,75.624,75.6338,122675.0
2024-11-12 11:30:00,77.29,77.3,77.25,77.27,183236.0,75.6338,75.6436,75.5947,75.6142,183236.0
2024-11-12 12:00:00,77.26,77.26,77.2,77.23,132391.0,75.6045,75.6045,75.5457,75.5751,132391.0
2024-11-12 12:30:00,77.22,77.23,77.19,77.23,179340.0,75.5653,75.5751,75.536,75.5751,179340.0
2024-11-12 13:00:00,77.22,77.23,77.21,77.23,107980.0,75.5653,75.5751,75.5555,75.5751,107980.0
2024-11-12 13:30:00,77.23,77.24,77.22,77.24,124805.0,75.5751,75.5849,75.5653,75.5849,124805.0
2024-11-12 14:00:00,77.24,77.24,77.23,77.24,190181.0,75.5849,75.5849,75.5751,75.5849,190181.0
2024-11-12 14:30:00,77.23,77.24,77.23,77.24,138117.0,75.5751,75.5849,75.5751,75.5849,138117.0
2024-11-12 15:00:00,77.23,77.24,77.22,77.22,193003.0,75.5751,75.5849,75.5653,75.5653,193003.0
2024-11-12 15:30:00,77.23,77.23,77.2,77.2,354548.0,75.5751,75.5751,75.5457,75.5457,354548.0
2024-11-13 09:30:00,77.34,77.4,77.34,77.36,119697.0,75.6827,75.7415,75.6827,75.7023,119697.0
2024-11-13 10:00:00,77.36,77.36,77.3,77.3,114204.0,75.7023,75.7023,75.6436,75.6436,114204.0
2024-11-13 10:30:00,77.3,77.36,77.29,77.36,68695.0,75.6436,75.7023,75.6338,75.7023,68695.0
2024-11-13 11:00:00,77.35,77.36,77.32,77.33,38494.0,75.6925,75.7023,75.6632,75.673,38494.0
2024-11-13 11:30:00,77.33,77.36,77.32,77.35,97369.0,75.673,75.7023,75.6632,75.6925,97369.0
2024-11-13 12:00:00,77.35,77.35,77.31,77.32,99714.0,75.6925,75.6925,75.6534,75.6632,99714.0
2024-11-13 12:30:00,77.31,77.33,77.3,77.31,49229.0,75.6534,75.673,75.6436,75.6534,49229.0
2024-11-13 13:00:00,77.31,77.31,77.28,77.3,142008.0,75.6534,75.6534,75.624,75.6436,142008.0
2024-11-13 13:30:00,77.3,77.32,77.29,77.31,98249.0,75.6436,75.6632,75.6338,75.6534,98249.0
2024-11-13 14:00:00,77.31,77.32,77.3,77.31,170723.0,75.6534,75.6632,75.6436,75.6534,170723.0
2024-11-13 14:30:00,77.31,77.33,77.3,77.31,137077.0,75.6534,75.673,75.6436,75.6534,137077.0
2024-11-13 15:00:00,77.31,77.32,77.29,77.32,113892.0,75.6534,75.6632,75.6338,75.6632,113892.0
2024-11-13 15:30:00,77.32,77.33,77.31,77.33,166038.0,75.6632,75.673,75.6534,75.673,166038.0
2024-11-14 09:30:00,77.37,77.38,77.33,77.34,135334.0,75.7121,75.7219,75.673,75.6827,135334.0
2024-11-14 10:00:00,77.35,77.36,77.33,77.35,86748.0,75.6925,75.7023,75.673,75.6925,86748.0
2024-11-14 10:30:00,77.34,77.35,77.31,77.34,172519.0,75.6827,75.6925,75.6534,75.6827,172519.0
2024-11-14 11:00:00,77.33,77.38,77.33,77.37,88699.0,75.673,75.7219,75.673,75.7121,88699.0
2024-11-14 11:30:00,77.37,77.37,77.34,77.35,63133.0,75.7121,75.7121,75.6827,75.6925,63133.0
2024-11-14 12:00:00,77.34,77.39,77.33,77.39,78344.0,75.6827,75.7317,75.673,75.7317,78344.0
2024-11-14 12:30:00,77.39,77.39,77.36,77.37,137826.0,75.7317,75.7317,75.7023,75.7121,137826.0
2024-11-14 13:00:00,77.37,77.38,77.33,77.33,143963.0,75.7121,75.7219,75.673,75.673,143963.0
2024-11-14 13:30:00,77.33,77.34,77.29,77.3,246737.0,75.673,75.6827,75.6338,75.6436,246737.0
2024-11-14 14:00:00,77.3,77.33,77.3,77.3,172220.0,75.6436,75.673,75.6436,75.6436,172220.0
2024-11-14 14:30:00,77.31,77.32,77.29,77.31,752699.0,75.6534,75.6632,75.6338,75.6534,752699.0
2024-11-14 15:00:00,77.3,77.3,77.17,77.23,267582.0,75.6436,75.6436,75.5164,75.5751,267582.0
2024-11-14 15:30:00,77.23,77.25,77.19,77.21,345742.0,75.5751,75.5947,75.536,75.5555,345742.0
2024-11-15 09:30:00,77.21,77.22,77.15,77.2,89221.0,75.5555,75.5653,75.4968,75.5457,89221.0
2024-11-15 10:00:00,77.19,77.23,77.18,77.23,158062.0,75.536,75.5751,75.5262,75.5751,158062.0
2024-11-15 10:30:00,77.23,77.28,77.22,77.28,138941.0,75.5751,75.624,75.5653,75.624,138941.0
2024-11-15 11:00:00,77.28,77.29,77.26,77.28,8336081.0,75.624,75.6338,75.6045,75.624,8336081.0
2024-11-15 11:30:00,77.27,77.29,77.25,77.29,499256.0,75.6142,75.6338,75.5947,75.6338,499256.0
2024-11-15 12:00:00,77.29,77.32,77.28,77.32,89721.0,75.6338,75.6632,75.624,75.6632,89721.0
2024-11-15 12:30:00,77.31,77.34,77.31,77.33,92603.0,75.6534,75.6827,75.6534,75.673,92603.0
2024-11-15 13:00:00,77.33,77.38,77.33,77.37,192508.0,75.673,75.7219,75.673,75.7121,192508.0
2024-11-15 13:30:00,77.37,77.39,77.35,77.39,145577.0,75.7121,75.7317,75.6925,75.7317,145577.0
2024-11-15 14:00:00,77.39,77.39,77.36,77.37,285472.0,75.7317,75.7317,75.7023,75.7121,285472.0
2024-11-15 14:30:00,77.37,77.37,77.33,77.34,140629.0,75.7121,75.7121,75.673,75.6827,140629.0
2024-11-15 15:00:00,77.34,77.34,77.32,77.34,639166.0,75.6827,75.6827,75.6632,75.6827,639166.0
2024-11-15 15:30:00,77.33,77.34,77.32,77.34,220180.0,75.673,75.6827,75.6632,75.6827,220180.0
2024-11-18 09:30:00,77.33,77.35,77.31,77.34,100848.0,75.673,75.6925,75.6534,75.6827,100848.0
2024-11-18 10:00:00,77.33,77.34,77.31,77.32,107725.0,75.673,75.6827,75.6534,75.6632,107725.0
2024-11-18 10:30:00,77.32,77.34,77.31,77.31,102915.0,75.6632,75.6827,75.6534,75.6534,102915.0
2024-11-18 11:00:00,77.32,77.35,77.31,77.33,78927.0,75.6632,75.6925,75.6534,75.673,78927.0
2024-11-18 11:30:00,77.33,77.35,77.32,77.34,77616.0,75.673,75.6925,75.6632,75.6827,77616.0
2024-11-18 12:00:00,77.34,77.36,77.34,77.36,50681.0,75.6827,75.7023,75.6827,75.7023,50681.0
2024-11-18 12:30:00,77.36,77.37,77.35,77.37,122288.0,75.7023,75.7121,75.6925,75.7121,122288.0
2024-11-18 13:00:00,77.37,77.37,77.35,77.37,62963.0,75.7121,75.7121,75.6925,75.7121,62963.0
2024-11-18 13:30:00,77.37,77.38,77.36,77.38,134605.0,75.7121,75.7219,75.7023,75.7219,134605.0
2024-11-18 14:00:00,77.37,77.39,77.37,77.37,191856.0,75.7121,75.7317,75.7121,75.7121,191856.0
2024-11-18 14:30:00,77.38,77.39,77.37,77.38,97548.0,75.7219,75.7317,75.7121,75.7219,97548.0
2024-11-18 15:00:00,77.39,77.39,77.38,77.39,104680.0,75.7317,75.7317,75.7219,75.7317,104680.0
2024-11-18 15:30:00,77.38,77.39,77.37,77.38,131780.0,75.7219,75.7317,75.7121,75.7219,131780.0
2024-11-19 09:30:00,77.43,77.46,77.42,77.44,145030.0,75.7708,75.8002,75.761,75.7806,145030.0
2024-11-19 10:00:00,77.45,77.45,77.43,77.44,218302.0,75.7904,75.7904,75.7708,75.7806,218302.0
2024-11-19 10:30:00,77.44,77.45,77.42,77.44,86144.0,75.7806,75.7904,75.761,75.7806,86144.0
2024-11-19 11:00:00,77.44,77.45,77.41,77.42,448417.0,75.7806,75.7904,75.7512,75.761,448417.0
2024-11-19 11:30:00,77.42,77.44,77.41,77.44,96520.0,75.761,75.7806,75.7512,75.7806,96520.0
2024-11-19 12:00:00,77.44,77.44,77.42,77.42,101567.0,75.7806,75.7806,75.761,75.761,101567.0
2024-11-19 12:30:00,77.42,77.43,77.4,77.4,82434.0,75.761,75.7708,75.7415,75.7415,82434.0
2024-11-19 13:00:00,77.4,77.42,77.38,77.41,79173.0,75.7415,75.761,75.7219,75.7512,79173.0
2024-11-19 13:30:00,77.41,77.43,77.4,77.42,92128.0,75.7512,75.7708,75.7415,75.761,92128.0
2024-11-19 14:00:00,77.42,77.43,77.41,77.41,127166.0,75.761,75.7708,75.7512,75.7512,127166.0
2024-11-19 14:30:00,77.42,77.44,77.41,77.43,105146.0,75.761,75.7806,75.7512,75.7708,105146.0
2024-11-19 15:00:00,77.42,77.43,77.41,77.42,143808.0,75.761,75.7708,75.7512,75.761,143808.0
2024-11-19 15:30:00,77.41,77.42,77.39,77.39,131732.0,75.7512,75.761,75.7317,75.7317,131732.0
2024-11-20 09:30:00,77.35,77.38,77.35,77.38,55754.0,75.6925,75.7219,75.6925,75.7219,55754.0
2024-11-20 10:00:00,77.38,77.4,77.37,77.38,157076.0,75.7219,75.7415,75.7121,75.7219,157076.0
2024-11-20 10:30:00,77.39,77.4,77.36,77.37,57519.0,75.7317,75.7415,75.7023,75.7121,57519.0
2024-11-20 11:00:00,77.38,77.41,77.36,77.4,80259.0,75.7219,75.7512,75.7023,75.7415,80259.0
2024-11-20 11:30:00,77.41,77.41,77.38,77.38,96780.0,75.7512,75.7512,75.7219,75.7219,96780.0
2024-11-20 12:00:00,77.39,77.4,77.37,77.39,74577.0,75.7317,75.7415,75.7121,75.7317,74577.0
2024-11-20 12:30:00,77.39,77.39,77.38,77.39,299840.0,75.7317,75.7317,75.7219,75.7317,299840.0
2024-11-20 13:00:00,77.39,77.4,77.36,77.37,409757.0,75.7317,75.7415,75.7023,75.7121,409757.0
2024-11-20 13:30:00,77.36,77.38,77.35,77.35,87477.0,75.7023,75.7219,75.6925,75.6925,87477.0
2024-11-20 14:00:00,77.36,77.38,77.35,77.37,173866.0,75.7023,75.7219,75.6925,75.7121,173866.0
2024-11-20 14:30:00,77.37,77.39,77.36,77.37,98810.0,75.7121,75.7317,75.7023,75.7121,98810.0
2024-11-20 15:00:00,77.37,77.37,77.34,77.36,310736.0,75.7121,75.7121,75.6827,75.7023,310736.0
2024-11-20 15:30:00,77.35,77.36,77.34,77.36,103075.0,75.6925,75.7023,75.6827,75.7023,103075.0
2024-11-21 09:30:00,77.36,77.42,77.36,77.42,79995.0,75.7023,75.761,75.7023,75.761,79995.0
2024-11-21 10:00:00,77.42,77.44,77.4,77.41,117910.0,75.761,75.7806,75.7415,75.7512,117910.0
2024-11-21 10:30:00,77.41,77.42,77.37,77.38,60928.0,75.7512,75.761,75.7121,75.7219,60928.0
2024-11-21 11:00:00,77.39,77.39,77.37,77.38,191780.0,75.7317,75.7317,75.7121,75.7219,191780.0
2024-11-21 11:30:00,77.38,77.39,77.33,77.35,77271.0,75.7219,75.7317,75.673,75.6925,77271.0
2024-11-21 12:00:00,77.34,77.37,77.33,77.36,77923.0,75.6827,75.7121,75.673,75.7023,77923.0
2024-11-21 12:30:00,77.35,77.37,77.34,77.35,92518.0,75.6925,75.7121,75.6827,75.6925,92518.0
2024-11-21 13:00:00,77.35,77.36,77.34,77.34,81398.0,75.6925,75.7023,75.6827,75.6827,81398.0
2024-11-21 13:30:00,77.34,77.35,77.32,77.34,59833.0,75.6827,75.6925,75.6632,75.6827,59833.0
2024-11-21 14:00:00,77.34,77.34,77.32,77.33,130708.0,75.6827,75.6827,75.6632,75.673,130708.0
2024-11-21 14:30:00,77.33,77.34,77.32,77.33,225293.0,75.673,75.6827,75.6632,75.673,225293.0
2024-11-21 15:00:00,77.32,77.34,77.32,77.32,140827.0,75.6632,75.6827,75.6632,75.6632,140827.0
2024-11-21 15:30:00,77.32,77.34,77.3,77.31,119138.0,75.6632,75.6827,75.6436,75.6534,119138.0
2024-11-22 09:30:00,77.38,77.41,77.33,77.34,109055.0,75.7219,75.7512,75.673,75.6827,109055.0
2024-11-22 10:00:00,77.34,77.36,77.33,77.34,131701.0,75.6827,75.7023,75.673,75.6827,131701.0
2024-11-22 10:30:00,77.34,77.35,77.32,77.34,101980.0,75.6827,75.6925,75.6632,75.6827,101980.0
2024-11-22 11:00:00,77.34,77.35,77.32,77.34,111447.0,75.6827,75.6925,75.6632,75.6827,111447.0
2024-11-22 11:30:00,77.33,77.37,77.33,77.36,162614.0,75.673,75.7121,75.673,75.7023,162614.0
2024-11-22 12:00:00,77.37,77.37,77.34,77.34,97362.0,75.7121,75.7121,75.6827,75.6827,97362.0
2024-11-22 12:30:00,77.34,77.36,77.33,77.34,208732.0,75.6827,75.7023,75.673,75.6827,208732.0
2024-11-22 13:00:00,77.34,77.34,77.33,77.34,70243.0,75.6827,75.6827,75.673,75.6827,70243.0
2024-11-22 13:30:00,77.34,77.35,77.33,77.34,87194.0,75.6827,75.6925,75.673,75.6827,87194.0
2024-11-22 14:00:00,77.34,77.35,77.34,77.34,125152.0,75.6827,75.6925,75.6827,75.6827,125152.0
2024-11-22 14:30:00,77.34,77.35,77.33,77.34,139874.0,75.6827,75.6925,75.673,75.6827,139874.0
2024-11-22 15:00:00,77.34,77.35,77.32,77.33,183576.0,75.6827,75.6925,75.6632,75.673,183576.0
2024-11-22 15:30:00,77.33,77.33,77.29,77.31,493016.0,75.673,75.673,75.6338,75.6534,493016.0
2024-11-25 09:30:00,77.49,77.52,77.38,77.52,157466.0,75.8295,75.8589,75.7219,75.8589,157466.0
2024-11-25 10:00:00,77.52,77.53,77.5,77.52,194375.0,75.8589,75.8687,75.8393,75.8589,194375.0
2024-11-25 10:30:00,77.53,77.54,77.5,77.5,195087.0,75.8687,75.8785,75.8393,75.8393,195087.0
2024-11-25 11:00:00,77.5,77.5,77.47,77.5,156143.0,75.8393,75.8393,75.81,75.8393,156143.0
2024-11-25 11:30:00,77.49,77.5,77.47,77.48,146175.0,75.8295,75.8393,75.81,75.8197,146175.0
2024-11-25 12:00:00,77.48,77.5,77.47,77.48,195282.0,75.8197,75.8393,75.81,75.8197,195282.0
2024-11-25 12:30:00,77.48,77.49,77.47,77.48,172363.0,75.8197,75.8295,75.81,75.8197,172363.0
2024-11-25 13:00:00,77.48,77.51,77.46,77.51,203353.0,75.8197,75.8491,75.8002,75.8491,203353.0
2024-11-25 13:30:00,77.51,77.54,77.5,77.54,240410.0,75.8491,75.8785,75.8393,75.8785,240410.0
2024-11-25 14:00:00,77.54,77.55,77.52,77.55,261298.0,75.8785,75.8882,75.8589,75.8882,261298.0
2024-11-25 14:30:00,77.54,77.55,77.52,77.54,155451.0,75.8785,75.8882,75.8589,75.8785,155451.0
2024-11-25 15:00:00,77.54,77.54,77.52,77.53,231272.0,75.8785,75.8785,75.8589,75.8687,231272.0
2024-11-25 15:30:00,77.53,77.54,77.48,77.5,512681.0,75.8687,75.8785,75.8197,75.8393,512681.0
2024-11-26 09:30:00,77.53,77.53,77.45,77.49,136491.0,75.8687,75.8687,75.7904,75.8295,136491.0
2024-11-26 10:00:00,77.49,77.5,77.46,77.47,183789.0,75.8295,75.8393,75.8002,75.81,183789.0
2024-11-26 10:30:00,77.47,77.48,77.46,77.47,108134.0,75.81,75.8197,75.8002,75.81,108134.0
2024-11-26 11:00:00,77.48,77.48,77.45,77.47,64888.0,75.8197,75.8197,75.7904,75.81,64888.0
2024-11-26 11:30:00,77.47,77.48,77.46,77.47,69836.0,75.81,75.8197,75.8002,75.81,69836.0
2024-11-26 12:00:00,77.47,77.49,77.46,77.47,76926.0,75.81,75.8295,75.8002,75.81,76926.0
2024-11-26 12:30:00,77.48,77.49,77.47,77.47,80601.0,75.8197,75.8295,75.81,75.81,80601.0
2024-11-26 13:00:00,77.47,77.48,77.45,77.45,73857.0,75.81,75.8197,75.7904,75.7904,73857.0
2024-11-26 13:30:00,77.46,77.48,77.45,77.45,94345.0,75.8002,75.8197,75.7904,75.7904,94345.0
2024-11-26 14:00:00,77.46,77.49,77.46,77.47,122044.0,75.8002,75.8295,75.8002,75.81,122044.0
2024-11-26 14:30:00,77.48,77.53,77.47,77.52,63875.0,75.8197,75.8687,75.81,75.8589,63875.0
2024-11-26 15:00:00,77.53,77.53,77.51,77.51,172676.0,75.8687,75.8687,75.8491,75.8491,172676.0
2024-11-26 15:30:00,77.52,77.53,77.51,77.53,122657.0,75.8589,75.8687,75.8491,75.8687,122657.0
2024-11-27 09:30:00,77.65,77.66,77.63,77.64,222686.0,75.9861,75.9959,75.9665,75.9763,222686.0
2024-11-27 10:00:00,77.64,77.65,77.59,77.62,275394.0,75.9763,75.9861,75.9274,75.9567,275394.0
2024-11-27 10:30:00,77.61,77.64,77.6,77.63,70064.0,75.947,75.9763,75.9372,75.9665,70064.0
2024-11-27 11:00:00,77.64,77.64,77.61,77.61,56306.0,75.9763,75.9763,75.947,75.947,56306.0
2024-11-27 11:30:00,77.61,77.67,77.61,77.65,107065.0,75.947,76.0057,75.947,75.9861,107065.0
2024-11-27 12:00:00,77.65,77.67,77.64,77.66,50869.0,75.9861,76.0057,75.9763,75.9959,50869.0
2024-11-27 12:30:00,77.66,77.67,77.65,77.66,85380.0,75.9959,76.0057,75.9861,75.9959,85380.0
2024-11-27 13:00:00,77.67,77.68,77.66,77.67,70731.0,76.0057,76.0155,75.9959,76.0057,70731.0
2024-11-27 13:30:00,77.67,77.68,77.65,77.67,70619.0,76.0057,76.0155,75.9861,76.0057,70619.0
2024-11-27 14:00:00,77.67,77.68,77.65,77.66,73022.0,76.0057,76.0155,75.9861,75.9959,73022.0
2024-11-27 14:30:00,77.66,77.67,77.65,77.65,63702.0,75.9959,76.0057,75.9861,75.9861,63702.0
2024-11-27 15:00:00,77.65,77.66,77.63,77.64,63537.0,75.9861,75.9959,75.9665,75.9763,63537.0
2024-11-27 15:30:00,77.64,77.64,77.61,77.63,86763.0,75.9763,75.9763,75.947,75.9665,86763.0
2024-11-29 09:30:00,77.73,77.77,77.73,77.76,89674.0,76.0644,76.1035,76.0644,76.0937,89674.0
2024-11-29 10:00:00,77.76,77.76,77.73,77.73,105771.0,76.0937,76.0937,76.0644,76.0644,105771.0
2024-11-29 10:30:00,77.74,77.75,77.73,77.75,177114.0,76.0742,76.084,76.0644,76.084,177114.0
2024-11-29 11:00:00,77.75,77.76,77.73,77.75,89164.0,76.084,76.0937,76.0644,76.084,89164.0
2024-11-29 11:30:00,77.74,77.76,77.74,77.75,81548.0,76.0742,76.0937,76.0742,76.084,81548.0
2024-11-29 12:00:00,77.76,77.76,77.74,77.75,81544.0,76.0937,76.0937,76.0742,76.084,81544.0
2024-11-29 12:30:00,77.74,77.78,77.74,77.77,106171.0,76.0742,76.1133,76.0742,76.1035,106171.0
2024-12-02 09:30:00,77.78,77.78,77.44,77.46,259053.0,76.3405,76.3405,76.0068,76.0264,259053.0
2024-12-02 10:00:00,77.45,77.48,77.44,77.46,133976.0,76.0166,76.0461,76.0068,76.0264,133976.0
2024-12-02 10:30:00,77.45,77.49,77.45,77.48,87764.0,76.0166,76.0559,76.0166,76.0461,87764.0
2024-12-02 11:00:00,77.48,77.54,77.48,77.54,80137.0,76.0461,76.1049,76.0461,76.1049,80137.0
2024-12-02 11:30:00,77.53,77.55,77.52,77.54,48276.0,76.0951,76.1148,76.0853,76.1049,48276.0
2024-12-02 12:00:00,77.53,77.54,77.52,77.53,73157.0,76.0951,76.1049,76.0853,76.0951,73157.0
2024-12-02 12:30:00,77.53,77.54,77.51,77.52,54480.0,76.0951,76.1049,76.0755,76.0853,54480.0
2024-12-02 13:00:00,77.52,77.52,77.5,77.52,273936.0,76.0853,76.0853,76.0657,76.0853,273936.0
2024-12-02 13:30:00,77.52,77.53,77.51,77.53,70358.0,76.0853,76.0951,76.0755,76.0951,70358.0
2024-12-02 14:00:00,77.53,77.53,77.52,77.53,149356.0,76.0951,76.0951,76.0853,76.0951,149356.0
2024-12-02 14:30:00,77.53,77.53,77.52,77.52,147137.0,76.0951,76.0951,76.0853,76.0853,147137.0
2024-12-02 15:00:00,77.53,77.56,77.51,77.55,182958.0,76.0951,76.1246,76.0755,76.1148,182958.0
2024-12-02 15:30:00,77.55,77.56,77.53,77.54,256753.0,76.1148,76.1246,76.0951,76.1049,256753.0
2024-12-03 09:30:00,77.6,77.68,77.57,77.59,88059.0,76.1638,76.2424,76.1344,76.154,88059.0
2024-12-03 10:00:00,77.58,77.58,77.55,77.56,150866.0,76.1442,76.1442,76.1148,76.1246,150866.0
2024-12-03 10:30:00,77.57,77.58,77.53,77.54,145696.0,76.1344,76.1442,76.0951,76.1049,145696.0
2024-12-03 11:00:00,77.54,77.54,77.51,77.53,104291.0,76.1049,76.1049,76.0755,76.0951,104291.0
2024-12-03 11:30:00,77.53,77.55,77.52,77.54,58881.0,76.0951,76.1148,76.0853,76.1049,58881.0
2024-12-03 12:00:00,77.55,77.55,77.53,77.55,79743.0,76.1148,76.1148,76.0951,76.1148,79743.0
2024-12-03 12:30:00,77.55,77.58,77.54,77.58,136264.0,76.1148,76.1442,76.1049,76.1442,136264.0
2024-12-03 13:00:00,77.57,77.6,77.57,77.58,58150.0,76.1344,76.1638,76.1344,76.1442,58150.0
2024-12-03 13:30:00,77.59,77.6,77.57,77.58,77523.0,76.154,76.1638,76.1344,76.1442,77523.0
2024-12-03 14:00:00,77.57,77.59,77.56,77.57,138408.0,76.1344,76.154,76.1246,76.1344,138408.0
2024-12-03 14:30:00,77.56,77.57,77.53,77.54,101877.0,76.1246,76.1344,76.0951,76.1049,101877.0
2024-12-03 15:00:00,77.54,77.55,77.53,77.53,113222.0,76.1049,76.1148,76.0951,76.0951,113222.0
2024-12-03 15:30:00,77.54,77.54,77.52,77.53,116577.0,76.1049,76.1049,76.0853,76.0951,116577.0
2024-12-04 09:30:00,77.51,77.51,77.48,77.5,143968.0,76.0755,76.0755,76.0461,76.0657,143968.0
2024-12-04 10:00:00,77.51,77.58,77.51,77.56,170835.0,76.0755,76.1442,76.0755,76.1246,170835.0
2024-12-04 10:30:00,77.56,77.59,77.54,77.58,58081.0,76.1246,76.154,76.1049,76.1442,58081.0
2024-12-04 11:00:00,77.57,77.62,77.56,77.62,45501.0,76.1344,76.1835,76.1246,76.1835,45501.0
2024-12-04 11:30:00,77.62,77.63,77.6,77.61,89587.0,76.1835,76.1933,76.1638,76.1736,89587.0
2024-12-04 12:00:00,77.62,77.63,77.61,77.61,59490.0,76.1835,76.1933,76.1736,76.1736,59490.0
2024-12-04 12:30:00,77.61,77.63,77.61,77.63,57290.0,76.1736,76.1933,76.1736,76.1933,57290.0
2024-12-04 13:00:00,77.62,77.65,77.62,77.63,93590.0,76.1835,76.2129,76.1835,76.1933,93590.0
2024-12-04 13:30:00,77.63,77.65,77.59,77.59,59460.0,76.1933,76.2129,76.154,76.154,59460.0
2024-12-04 14:00:00,77.6,77.64,77.6,77.63,226618.0,76.1638,76.2031,76.1638,76.1933,226618.0
2024-12-04 14:30:00,77.62,77.65,77.62,77.65,117735.0,76.1835,76.2129,76.1835,76.2129,117735.0
2024-12-04 15:00:00,77.64,77.64,77.62,77.63,98445.0,76.2031,76.2031,76.1835,76.1933,98445.0
2024-12-04 15:30:00,77.63,77.64,77.61,77.62,323626.0,76.1933,76.2031,76.1736,76.1835,323626.0
2024-12-05 09:30:00,77.59,77.6,77.55,77.57,163604.0,76.154,76.1638,76.1148,76.1344,163604.0
2024-12-05 10:00:00,77.56,77.59,77.55,77.57,81360.0,76.1246,76.154,76.1148,76.1344,81360.0
2024-12-05 10:30:00,77.56,77.58,77.55,77.57,65673.0,76.1246,76.1442,76.1148,76.1344,65673.0
2024-12-05 11:00:00,77.56,77.58,77.55,77.58,69310.0,76.1246,76.1442,76.1148,76.1442,69310.0
2024-12-05 11:30:00,77.58,77.58,77.56,77.56,98970.0,76.1442,76.1442,76.1246,76.1246,98970.0
2024-12-05 12:00:00,77.56,77.61,77.56,77.61,79124.0,76.1246,76.1736,76.1246,76.1736,79124.0
2024-12-05 12:30:00,77.61,77.61,77.6,77.61,67467.0,76.1736,76.1736,76.1638,76.1736,67467.0
2024-12-05 13:00:00,77.6,77.61,77.59,77.59,163803.0,76.1638,76.1736,76.154,76.154,163803.0
2024-12-05 13:30:00,77.59,77.6,77.58,77.59,102306.0,76.154,76.1638,76.1442,76.154,102306.0
2024-12-05 14:00:00,77.59,77.61,77.59,77.6,163973.0,76.154,76.1736,76.154,76.1638,163973.0
2024-12-05 14:30:00,77.6,77.62,77.6,77.61,114555.0,76.1638,76.1835,76.1638,76.1736,114555.0
2024-12-05 15:00:00,77.61,77.62,77.6,77.62,134787.0,76.1736,76.1835,76.1638,76.1835,134787.0
2024-12-05 15:30:00,77.61,77.62,77.6,77.61,165108.0,76.1736,76.1835,76.1638,76.1736,165108.0
2024-12-06 09:30:00,77.77,77.78,77.73,77.75,187366.0,76.3307,76.3405,76.2914,76.3111,187366.0
2024-12-06 10:00:00,77.73,77.76,77.72,77.74,84016.0,76.2914,76.3209,76.2816,76.3012,84016.0
2024-12-06 10:30:00,77.73,77.75,77.7,77.71,58382.0,76.2914,76.3111,76.262,76.2718,58382.0
2024-12-06 11:00:00,77.71,77.72,77.69,77.72,94727.0,76.2718,76.2816,76.2522,76.2816,94727.0
2024-12-06 11:30:00,77.71,77.75,77.71,77.75,85577.0,76.2718,76.3111,76.2718,76.3111,85577.0
2024-12-06 12:00:00,77.75,77.75,77.71,77.72,62929.0,76.3111,76.3111,76.2718,76.2816,62929.0
2024-12-06 12:30:00,77.72,77.73,77.7,77.72,119461.0,76.2816,76.2914,76.262,76.2816,119461.0
2024-12-06 13:00:00,77.72,77.73,77.7,77.73,127693.0,76.2816,76.2914,76.262,76.2914,127693.0
2024-12-06 13:30:00,77.73,77.73,77.7,77.7,167187.0,76.2914,76.2914,76.262,76.262,167187.0
2024-12-06 14:00:00,77.71,77.71,77.69,77.7,171360.0,76.2718,76.2718,76.2522,76.262,171360.0
2024-12-06 14:30:00,77.7,77.72,77.7,77.72,113367.0,76.262,76.2816,76.262,76.2816,113367.0
2024-12-06 15:00:00,77.72,77.74,77.71,77.72,166711.0,76.2816,76.3012,76.2718,76.2816,166711.0
2024-12-06 15:30:00,77.72,77.73,77.72,77.73,135883.0,76.2816,76.2914,76.2816,76.2914,135883.0
2024-12-09 09:30:00,77.71,77.72,77.69,77.7,142073.0,76.2718,76.2816,76.2522,76.262,142073.0
2024-12-09 10:00:00,77.7,77.71,77.68,77.69,889517.0,76.262,76.2718,76.2424,76.2522,889517.0
2024-12-09 10:30:00,77.69,77.71,77.68,77.7,89341.0,76.2522,76.2718,76.2424,76.262,89341.0
2024-12-09 11:00:00,77.7,77.7,77.68,77.68,112113.0,76.262,76.262,76.2424,76.2424,112113.0
2024-12-09 11:30:00,77.69,77.69,77.67,77.67,66936.0,76.2522,76.2522,76.2325,76.2325,66936.0
2024-12-09 12:00:00,77.68,77.69,77.67,77.68,48853.0,76.2424,76.2522,76.2325,76.2424,48853.0
2024-12-09 12:30:00,77.69,77.69,77.68,77.69,68903.0,76.2522,76.2522,76.2424,76.2522,68903.0
2024-12-09 13:00:00,77.68,77.71,77.68,77.7,91619.0,76.2424,76.2718,76.2424,76.262,91619.0
2024-12-09 13:30:00,77.7,77.71,77.69,77.7,70350.0,76.262,76.2718,76.2522,76.262,70350.0
2024-12-09 14:00:00,77.71,77.71,77.68,77.68,91702.0,76.2718,76.2718,76.2424,76.2424,91702.0
2024-12-09 14:30:00,77.68,77.69,77.68,77.68,125616.0,76.2424,76.2522,76.2424,76.2424,125616.0
2024-12-09 15:00:00,77.69,77.69,77.68,77.69,151828.0,76.2522,76.2522,76.2424,76.2522,151828.0
2024-12-09 15:30:00,77.68,77.69,77.68,77.68,134974.0,76.2424,76.2522,76.2424,76.2424,134974.0
2024-12-10 09:30:00,77.64,77.67,77.6,77.67,134015.0,76.2031,76.2325,76.1638,76.2325,134015.0
2024-12-10 10:00:00,77.67,77.67,77.62,77.63,120403.0,76.2325,76.2325,76.1835,76.1933,120403.0
2024-12-10 10:30:00,77.63,77.63,77.61,77.62,65486.0,76.1933,76.1933,76.1736,76.1835,65486.0
2024-12-10 11:00:00,77.61,77.64,77.61,77.63,67005.0,76.1736,76.2031,76.1736,76.1933,67005.0
2024-12-10 11:30:00,77.63,77.63,77.61,77.63,68081.0,76.1933,76.1933,76.1736,76.1933,68081.0
2024-12-10 12:00:00,77.63,77.63,77.62,77.63,94403.0,76.1933,76.1933,76.1835,76.1933,94403.0
2024-12-10 12:30:00,77.63,77.63,77.61,77.63,62436.0,76.1933,76.1933,76.1736,76.1933,62436.0
2024-12-10 13:00:00,77.62,77.65,77.62,77.64,72689.0,76.1835,76.2129,76.1835,76.2031,72689.0
2024-12-10 13:30:00,77.65,77.65,77.64,77.64,93182.0,76.2129,76.2129,76.2031,76.2031,93182.0
2024-12-10 14:00:00,77.65,77.66,77.64,77.65,141644.0,76.2129,76.2227,76.2031,76.2129,141644.0
2024-12-10 14:30:00,77.65,77.66,77.64,77.66,122865.0,76.2129,76.2227,76.2031,76.2227,122865.0
2024-12-10 15:00:00,77.66,77.67,77.64,77.67,169920.0,76.2227,76.2325,76.2031,76.2325,169920.0
2024-12-10 15:30:00,77.67,77.67,77.64,77.64,200220.0,76.2325,76.2325,76.2031,76.2031,200220.0
2024-12-11 09:30:00,77.72,77.75,77.71,77.72,109916.0,76.2816,76.3111,76.2718,76.2816,109916.0
2024-12-11 10:00:00,77.72,77.73,77.68,77.69,98093.0,76.2816,76.2914,76.2424,76.2522,98093.0
2024-12-11 10:30:00,77.69,77.69,77.66,77.67,108399.0,76.2522,76.2522,76.2227,76.2325,108399.0
2024-12-11 11:00:00,77.66,77.68,77.66,77.68,73091.0,76.2227,76.2424,76.2227,76.2424,73091.0
2024-12-11 11:30:00,77.68,77.7,77.66,77.7,69396.0,76.2424,76.262,76.2227,76.262,69396.0
2024-12-11 12:00:00,77.7,77.7,77.67,77.67,44276.0,76.262,76.262,76.2325,76.2325,44276.0
2024-12-11 12:30:00,77.67,77.68,77.66,77.67,54587.0,76.2325,76.2424,76.2227,76.2325,54587.0
2024-12-11 13:00:00,77.67,77.69,77.65,77.66,57262.0,76.2325,76.2522,76.2129,76.2227,57262.0
2024-12-11 13:30:00,77.66,77.66,77.62,77.63,100675.0,76.2227,76.2227,76.1835,76.1933,100675.0
2024-12-11 14:00:00,77.62,77.63,77.61,77.62,129551.0,76.1835,76.1933,76.1736,76.1835,129551.0
2024-12-11 14:30:00,77.63,77.64,77.61,77.62,126269.0,76.1933,76.2031,76.1736,76.1835,126269.0
2024-12-11 15:00:00,77.62,77.63,77.61,77.63,170300.0,76.1835,76.1933,76.1736,76.1933,170300.0
2024-12-11 15:30:00,77.62,77.63,77.61,77.63,164031.0,76.1835,76.1933,76.1736,76.1933,164031.0
2024-12-12 09:30:00,77.63,77.63,77.6,77.6,128288.0,76.1933,76.1933,76.1638,76.1638,128288.0
2024-12-12 10:00:00,77.59,77.62,77.59,77.6,141215.0,76.154,76.1835,76.154,76.1638,141215.0
2024-12-12 10:30:00,77.61,77.62,77.6,77.61,87452.0,76.1736,76.1835,76.1638,76.1736,87452.0
2024-12-12 11:00:00,77.61,77.64,77.6,77.62,65671.0,76.1736,76.2031,76.1638,76.1835,65671.0
2024-12-12 11:30:00,77.63,77.63,77.59,77.59,521857.0,76.1933,76.1933,76.154,76.154,521857.0
2024-12-12 12:00:00,77.59,77.61,77.58,77.59,70625.0,76.154,76.1736,76.1442,76.154,70625.0
2024-12-12 12:30:00,77.58,77.6,77.58,77.6,139321.0,76.1442,76.1638,76.1442,76.1638,139321.0
2024-12-12 13:00:00,77.59,77.62,77.58,77.59,104500.0,76.154,76.1835,76.1442,76.154,104500.0
2024-12-12 13:30:00,77.59,77.59,77.55,77.55,123056.0,76.154,76.154,76.1148,76.1148,123056.0
2024-12-12 14:00:00,77.56,77.57,77.54,77.56,133379.0,76.1246,76.1344,76.1049,76.1246,133379.0
2024-12-12 14:30:00,77.56,77.56,77.54,77.56,158675.0,76.1246,76.1246,76.1049,76.1246,158675.0
2024-12-12 15:00:00,77.56,77.56,77.55,77.56,170534.0,76.1246,76.1246,76.1148,76.1246,170534.0
2024-12-12 15:30:00,77.56,77.56,77.53,77.55,175905.0,76.1246,76.1246,76.0951,76.1148,175905.0
2024-12-13 09:30:00,77.55,77.57,77.5,77.52,169061.0,76.1148,76.1344,76.0657,76.0853,169061.0
2024-12-13 10:00:00,77.52,77.53,77.49,77.49,118254.0,76.0853,76.0951,76.0559,76.0559,118254.0
2024-12-13 10:30:00,77.5,77.51,77.49,77.5,87640.0,76.0657,76.0755,76.0559,76.0657,87640.0
2024-12-13 11:00:00,77.5,77.5,77.48,77.49,44690.0,76.0657,76.0657,76.0461,76.0559,44690.0
2024-12-13 11:30:00,77.49,77.5,77.48,77.49,31865.0,76.0559,76.0657,76.0461,76.0559,31865.0
2024-12-13 12:00:00,77.48,77.49,77.47,77.48,139051.0,76.0461,76.0559,76.0362,76.0461,139051.0
2024-12-13 12:30:00,77.47,77.48,77.46,77.47,82293.0,76.0362,76.0461,76.0264,76.0362,82293.0
2024-12-13 13:00:00,77.48,77.48,77.46,77.47,45784.0,76.0461,76.0461,76.0264,76.0362,45784.0
2024-12-13 13:30:00,77.48,77.48,77.46,77.47,84893.0,76.0461,76.0461,76.0264,76.0362,84893.0
2024-12-13 14:00:00,77.48,77.48,77.47,77.47,101825.0,76.0461,76.0461,76.0362,76.0362,101825.0
2024-12-13 14:30:00,77.48,77.48,77.45,77.47,115031.0,76.0461,76.0461,76.0166,76.0362,115031.0
2024-12-13 15:00:00,77.46,77.47,77.45,77.46,120491.0,76.0264,76.0362,76.0166,76.0264,120491.0
2024-12-13 15:30:00,77.45,77.47,77.45,77.46,150215.0,76.0166,76.0362,76.0166,76.0264,150215.0
2024-12-16 09:30:00,77.5,77.51,77.46,77.48,198577.0,76.0657,76.0755,76.0264,76.0461,198577.0
2024-12-16 10:00:00,77.47,77.49,77.47,77.47,123628.0,76.0362,76.0559,76.0362,76.0362,123628.0
2024-12-16 10:30:00,77.48,77.5,77.46,77.47,130986.0,76.0461,76.0657,76.0264,76.0362,130986.0
2024-12-16 11:00:00,77.47,77.48,77.44,77.44,105203.0,76.0362,76.0461,76.0068,76.0068,105203.0
2024-12-16 11:30:00,77.45,77.47,77.45,77.46,62327.0,76.0166,76.0362,76.0166,76.0264,62327.0
2024-12-16 12:00:00,77.47,77.48,77.45,77.46,102337.0,76.0362,76.0461,76.0166,76.0264,102337.0
2024-12-16 12:30:00,77.45,77.47,77.45,77.45,559569.0,76.0166,76.0362,76.0166,76.0166,559569.0
2024-12-16 13:00:00,77.45,77.47,77.45,77.46,116974.0,76.0166,76.0362,76.0166,76.0264,116974.0
2024-12-16 13:30:00,77.46,77.47,77.46,77.46,86495.0,76.0264,76.0362,76.0264,76.0264,86495.0
2024-12-16 14:00:00,77.47,77.47,77.45,77.47,126105.0,76.0362,76.0362,76.0166,76.0362,126105.0
2024-12-16 14:30:00,77.47,77.47,77.45,77.46,92468.0,76.0362,76.0362,76.0166,76.0264,92468.0
2024-12-16 15:00:00,77.46,77.47,77.45,77.45,162300.0,76.0264,76.0362,76.0166,76.0166,162300.0
2024-12-16 15:30:00,77.46,77.47,77.46,77.47,203519.0,76.0264,76.0362,76.0264,76.0362,203519.0
2024-12-17 09:30:00,77.44,77.46,77.42,77.46,92475.0,76.0068,76.0264,75.9872,76.0264,92475.0
2024-12-17 10:00:00,77.46,77.48,77.45,77.47,179852.0,76.0264,76.0461,76.0166,76.0362,179852.0
2024-12-17 10:30:00,77.48,77.49,77.47,77.48,102759.0,76.0461,76.0559,76.0362,76.0461,102759.0
2024-12-17 11:00:00,77.48,77.49,77.46,77.47,79017.0,76.0461,76.0559,76.0264,76.0362,79017.0
2024-12-17 11:30:00,77.46,77.48,77.45,77.47,129079.0,76.0264,76.0461,76.0166,76.0362,129079.0
2024-12-17 12:00:00,77.48,77.49,77.47,77.48,50159.0,76.0461,76.0559,76.0362,76.0461,50159.0
2024-12-17 12:30:00,77.49,77.49,77.47,77.48,75639.0,76.0559,76.0559,76.0362,76.0461,75639.0
2024-12-17 13:00:00,77.48,77.49,77.46,77.48,60410.0,76.0461,76.0559,76.0264,76.0461,60410.0
2024-12-17 13:30:00,77.47,77.49,77.47,77.48,72145.0,76.0362,76.0559,76.0362,76.0461,72145.0
2024-12-17 14:00:00,77.48,77.48,77.47,77.48,164649.0,76.0461,76.0461,76.0362,76.0461,164649.0
2024-12-17 14:30:00,77.47,77.48,77.46,77.48,199211.0,76.0362,76.0461,76.0264,76.0461,199211.0
2024-12-17 15:00:00,77.47,77.48,77.45,77.45,163083.0,76.0362,76.0461,76.0166,76.0166,163083.0
2024-12-17 15:30:00,77.46,77.47,77.45,77.46,205614.0,76.0264,76.0362,76.0166,76.0264,205614.0
2024-12-18 09:30:00,77.48,77.53,77.44,77.52,72331.0,76.0461,76.0951,76.0068,76.0853,72331.0
2024-12-18 10:00:00,77.51,77.52,77.48,77.48,87113.0,76.0755,76.0853,76.0461,76.0461,87113.0
2024-12-18 10:30:00,77.48,77.51,77.48,77.5,97278.0,76.0461,76.0755,76.0461,76.0657,97278.0
2024-12-18 11:00:00,77.5,77.51,77.49,77.5,63980.0,76.0657,76.0755,76.0559,76.0657,63980.0
2024-12-18 11:30:00,77.51,77.51,77.47,77.49,54112.0,76.0755,76.0755,76.0362,76.0559,54112.0
2024-12-18 12:00:00,77.49,77.5,77.48,77.49,102712.0,76.0559,76.0657,76.0461,76.0559,102712.0
2024-12-18 12:30:00,77.5,77.52,77.49,77.51,74306.0,76.0657,76.0853,76.0559,76.0755,74306.0
2024-12-18 13:00:00,77.51,77.53,77.5,77.52,94279.0,76.0755,76.0951,76.0657,76.0853,94279.0
2024-12-18 13:30:00,77.52,77.55,77.5,77.52,78592.0,76.0853,76.1148,76.0657,76.0853,78592.0
2024-12-18 14:00:00,77.5,77.5,77.3,77.35,126076.0,76.0657,76.0657,75.8694,75.9185,126076.0
2024-12-18 14:30:00,77.34,77.35,77.23,77.23,217464.0,75.9086,75.9185,75.8007,75.8007,217464.0
2024-12-18 15:00:00,77.23,77.26,77.21,77.22,169946.0,75.8007,75.8301,75.781,75.7909,169946.0
2024-12-18 15:30:00,77.21,77.25,77.19,77.21,248914.0,75.781,75.8203,75.7614,75.781,248914.0
2024-12-19 09:30:00,77.21,77.5,77.21,77.22,135975.0,75.781,76.0657,75.781,75.7909,135975.0
2024-12-19 10:00:00,77.22,77.25,77.22,77.23,133058.0,75.7909,75.8203,75.7909,75.8007,133058.0
2024-12-19 10:30:00,77.23,77.29,77.23,77.28,166165.0,75.8007,75.8596,75.8007,75.8498,166165.0
2024-12-19 11:00:00,77.28,77.28,77.24,77.28,298657.0,75.8498,75.8498,75.8105,75.8498,298657.0
2024-12-19 11:30:00,77.27,77.28,77.25,77.26,194652.0,75.8399,75.8498,75.8203,75.8301,194652.0
2024-12-19 12:00:00,77.26,77.26,77.24,77.26,133375.0,75.8301,75.8301,75.8105,75.8301,133375.0
2024-12-19 12:30:00,77.26,77.26,77.22,77.23,200682.0,75.8301,75.8301,75.7909,75.8007,200682.0
2024-12-19 13:00:00,77.23,77.23,77.19,77.22,233847.0,75.8007,75.8007,75.7614,75.7909,233847.0
2024-12-19 13:30:00,77.22,77.25,77.21,77.25,187860.0,75.7909,75.8203,75.781,75.8203,187860.0
2024-12-19 14:00:00,77.25,77.27,77.24,77.25,710919.0,75.8203,75.8399,75.8105,75.8203,710919.0
2024-12-19 14:30:00,77.25,77.26,77.22,77.22,426379.0,75.8203,75.8301,75.7909,75.7909,426379.0
2024-12-19 15:00:00,77.23,77.23,77.22,77.23,318168.0,75.8007,75.8007,75.7909,75.8007,318168.0
2024-12-19 15:30:00,77.23,77.26,77.22,77.26,459475.0,75.8007,75.8301,75.7909,75.8301,459475.0
2024-12-20 09:30:00,77.35,77.5,77.3,77.34,93685.0,75.9185,76.0657,75.8694,75.9086,93685.0
2024-12-20 10:00:00,77.35,77.35,77.29,77.31,317456.0,75.9185,75.9185,75.8596,75.8792,317456.0
2024-12-20 10:30:00,77.3,77.37,77.3,77.37,249014.0,75.8694,75.9381,75.8694,75.9381,249014.0
2024-12-20 11:00:00,77.37,77.37,77.34,77.36,118363.0,75.9381,75.9381,75.9086,75.9283,118363.0
2024-12-20 11:30:00,77.36,77.39,77.34,77.39,134189.0,75.9283,75.9577,75.9086,75.9577,134189.0
2024-12-20 12:00:00,77.38,77.39,77.37,77.38,136809.0,75.9479,75.9577,75.9381,75.9479,136809.0
2024-12-20 12:30:00,77.38,77.38,77.35,77.36,471374.0,75.9479,75.9479,75.9185,75.9283,471374.0
2024-12-20 13:00:00,77.35,77.36,77.32,77.32,105849.0,75.9185,75.9283,75.889,75.889,105849.0
2024-12-20 13:30:00,77.33,77.34,77.32,77.34,114453.0,75.8988,75.9086,75.889,75.9086,114453.0
2024-12-20 14:00:00,77.33,77.35,77.33,77.34,134411.0,75.8988,75.9185,75.8988,75.9086,134411.0
2024-12-20 14:30:00,77.33,77.34,77.31,77.31,221976.0,75.8988,75.9086,75.8792,75.8792,221976.0
2024-12-20 15:00:00,77.31,77.34,77.31,77.34,172672.0,75.8792,75.9086,75.8792,75.9086,172672.0
2024-12-20 15:30:00,77.33,77.46,77.32,77.34,352321.0,75.8988,76.0264,75.889,75.9086,352321.0
2024-12-23 09:30:00,77.31,77.33,77.25,77.26,117539.0,75.8792,75.8988,75.8203,75.8301,117539.0
2024-12-23 10:00:00,77.27,77.28,77.24,77.25,123216.0,75.8399,75.8498,75.8105,75.8203,123216.0
2024-12-23 10:30:00,77.25,77.26,77.24,77.26,115190.0,75.8203,75.8301,75.8105,75.8301,115190.0
2024-12-23 11:00:00,77.25,77.26,77.24,77.25,149030.0,75.8203,75.8301,75.8105,75.8203,149030.0
2024-12-23 11:30:00,77.25,77.27,77.24,77.26,83320.0,75.8203,75.8399,75.8105,75.8301,83320.0
2024-12-23 12:00:00,77.26,77.28,77.25,77.25,129031.0,75.8301,75.8498,75.8203,75.8203,129031.0
2024-12-23 12:30:00,77.25,77.26,77.24,77.25,125463.0,75.8203,75.8301,75.8105,75.8203,125463.0
2024-12-23 13:00:00,77.25,77.26,77.24,77.26,56165.0,75.8203,75.8301,75.8105,75.8301,56165.0
2024-12-23 13:30:00,77.26,77.26,77.23,77.24,53278.0,75.8301,75.8301,75.8007,75.8105,53278.0
2024-12-23 14:00:00,77.23,77.24,77.23,77.23,96722.0,75.8007,75.8105,75.8007,75.8007,96722.0
2024-12-23 14:30:00,77.23,77.25,77.23,77.23,197443.0,75.8007,75.8203,75.8007,75.8007,197443.0
2024-12-23 15:00:00,77.23,77.24,77.23,77.23,193609.0,75.8007,75.8105,75.8007,75.8007,193609.0
2024-12-23 15:30:00,77.23,77.25,77.23,77.24,204290.0,75.8007,75.8203,75.8007,75.8105,204290.0
2024-12-24 09:30:00,76.97,77.0,76.96,76.98,104509.0,75.7813,75.8108,75.7714,75.7911,104509.0
2024-12-24 10:00:00,76.98,76.99,76.96,76.97,74118.0,75.7911,75.801,75.7714,75.7813,74118.0
2024-12-24 10:30:00,76.97,76.98,76.96,76.98,151090.0,75.7813,75.7911,75.7714,75.7911,151090.0
2024-12-24 11:00:00,76.98,76.98,76.97,76.98,149560.0,75.7911,75.7911,75.7813,75.7911,149560.0
2024-12-24 11:30:00,76.98,77.0,76.97,77.0,86267.0,75.7911,75.8108,75.7813,75.8108,86267.0
2024-12-24 12:00:00,77.0,77.03,76.99,77.03,146644.0,75.8108,75.8404,75.801,75.8404,146644.0
2024-12-24 12:30:00,77.02,77.05,77.02,77.04,167706.0,75.8305,75.86,75.8305,75.8502,167706.0
2024-12-26 09:30:00,76.98,77.0,76.97,76.98,125062.0,75.7911,75.8108,75.7813,75.7911,125062.0
2024-12-26 10:00:00,76.99,76.99,76.97,76.98,125565.0,75.801,75.801,75.7813,75.7911,125565.0
2024-12-26 10:30:00,76.98,77.0,76.97,76.99,81691.0,75.7911,75.8108,75.7813,75.801,81691.0
2024-12-26 11:00:00,77.0,77.02,77.0,77.02,56791.0,75.8108,75.8305,75.8108,75.8305,56791.0
2024-12-26 11:30:00,77.01,77.02,77.01,77.02,52341.0,75.8207,75.8305,75.8207,75.8305,52341.0
2024-12-26 12:00:00,77.02,77.02,77.0,77.01,57310.0,75.8305,75.8305,75.8108,75.8207,57310.0
2024-12-26 12:30:00,77.01,77.01,76.98,76.98,72194.0,75.8207,75.8207,75.7911,75.7911,72194.0
2024-12-26 13:00:00,76.99,77.06,76.98,77.06,72590.0,75.801,75.8699,75.7911,75.8699,72590.0
2024-12-26 13:30:00,77.05,77.07,77.04,77.06,105759.0,75.86,75.8797,75.8502,75.8699,105759.0
2024-12-26 14:00:00,77.06,77.08,77.06,77.06,112413.0,75.8699,75.8896,75.8699,75.8699,112413.0
2024-12-26 14:30:00,77.06,77.08,77.05,77.06,78189.0,75.8699,75.8896,75.86,75.8699,78189.0
2024-12-26 15:00:00,77.06,77.08,77.06,77.08,74502.0,75.8699,75.8896,75.8699,75.8896,74502.0
2024-12-26 15:30:00,77.08,77.08,77.04,77.05,286153.0,75.8896,75.8896,75.8502,75.86,286153.0
2024-12-27 09:30:00,77.1,77.1,77.08,77.09,171373.0,75.9093,75.9093,75.8896,75.8994,171373.0
2024-12-27 10:00:00,77.1,77.13,77.09,77.13,72578.0,75.9093,75.9388,75.8994,75.9388,72578.0
2024-12-27 10:30:00,77.13,77.13,77.12,77.13,65036.0,75.9388,75.9388,75.929,75.9388,65036.0
2024-12-27 11:00:00,77.13,77.13,77.11,77.13,97961.0,75.9388,75.9388,75.9191,75.9388,97961.0
2024-12-27 11:30:00,77.13,77.13,77.1,77.11,44859.0,75.9388,75.9388,75.9093,75.9191,44859.0
2024-12-27 12:00:00,77.1,77.11,77.09,77.1,323992.0,75.9093,75.9191,75.8994,75.9093,323992.0
2024-12-27 12:30:00,77.09,77.1,77.08,77.09,95126.0,75.8994,75.9093,75.8896,75.8994,95126.0
2024-12-27 13:00:00,77.09,77.1,77.08,77.09,234075.0,75.8994,75.9093,75.8896,75.8994,234075.0
2024-12-27 13:30:00,77.09,77.1,77.08,77.08,91574.0,75.8994,75.9093,75.8896,75.8896,91574.0
2024-12-27 14:00:00,77.08,77.09,77.08,77.09,99110.0,75.8896,75.8994,75.8896,75.8994,99110.0
2024-12-27 14:30:00,77.08,77.09,77.06,77.07,93843.0,75.8896,75.8994,75.8699,75.8797,93843.0
2024-12-27 15:00:00,77.07,77.08,77.06,77.08,135976.0,75.8797,75.8896,75.8699,75.8896,135976.0
2024-12-27 15:30:00,77.08,77.08,77.06,77.08,85395.0,75.8896,75.8896,75.8699,75.8896,85395.0
2024-12-30 09:30:00,77.17,77.22,77.17,77.22,98794.0,75.9782,76.0274,75.9782,76.0274,98794.0
2024-12-30 10:00:00,77.22,77.26,77.21,77.23,147484.0,76.0274,76.0668,76.0176,76.0373,147484.0
2024-12-30 10:30:00,77.23,77.23,77.19,77.19,116120.0,76.0373,76.0373,75.9979,75.9979,116120.0
2024-12-30 11:00:00,77.2,77.22,77.19,77.22,167650.0,76.0077,76.0274,75.9979,76.0274,167650.0
2024-12-30 11:30:00,77.22,77.23,77.2,77.22,128209.0,76.0274,76.0373,76.0077,76.0274,128209.0
2024-12-30 12:00:00,77.22,77.22,77.2,77.2,254748.0,76.0274,76.0274,76.0077,76.0077,254748.0
2024-12-30 12:30:00,77.21,77.21,77.19,77.2,63568.0,76.0176,76.0176,75.9979,76.0077,63568.0
2024-12-30 13:00:00,77.21,77.22,77.2,77.22,502892.0,76.0176,76.0274,76.0077,76.0274,502892.0
2024-12-30 13:30:00,77.22,77.23,77.21,77.23,181687.0,76.0274,76.0373,76.0176,76.0373,181687.0
2024-12-30 14:00:00,77.23,77.24,77.22,77.22,176476.0,76.0373,76.0471,76.0274,76.0274,176476.0
2024-12-30 14:30:00,77.22,77.23,77.22,77.23,141977.0,76.0274,76.0373,76.0274,76.0373,141977.0
2024-12-30 15:00:00,77.23,77.23,77.21,77.23,129801.0,76.0373,76.0373,76.0176,76.0373,129801.0
2024-12-30 15:30:00,77.23,77.24,77.22,77.24,445605.0,76.0373,76.0471,76.0274,76.0471,445605.0
2024-12-31 09:30:00,77.27,77.31,77.27,77.3,109802.0,76.0766,76.116,76.0766,76.1062,109802.0
2024-12-31 10:00:00,77.29,77.3,77.29,77.29,116879.0,76.0963,76.1062,76.0963,76.0963,116879.0
2024-12-31 10:30:00,77.3,77.31,77.27,77.28,108985.0,76.1062,76.116,76.0766,76.0865,108985.0
2024-12-31 11:00:00,77.28,77.28,77.24,77.24,150961.0,76.0865,76.0865,76.0471,76.0471,150961.0
2024-12-31 11:30:00,77.25,77.25,77.23,77.23,102446.0,76.057,76.057,76.0373,76.0373,102446.0
2024-12-31 12:00:00,77.24,77.24,77.22,77.23,995252.0,76.0471,76.0471,76.0274,76.0373,995252.0
2024-12-31 12:30:00,77.23,77.24,77.21,77.22,166402.0,76.0373,76.0471,76.0176,76.0274,166402.0
2024-12-31 13:00:00,77.22,77.23,77.21,77.22,74804.0,76.0274,76.0373,76.0176,76.0274,74804.0
2024-12-31 13:30:00,77.23,77.25,77.22,77.25,107396.0,76.0373,76.057,76.0274,76.057,107396.0
2024-12-31 14:00:00,77.24,77.25,77.23,77.25,200824.0,76.0471,76.057,76.0373,76.057,200824.0
2024-12-31 14:30:00,77.25,77.25,77.24,77.25,62033.0,76.057,76.057,76.0471,76.057,62033.0
2024-12-31 15:00:00,77.25,77.25,77.24,77.25,86376.0,76.057,76.057,76.0471,76.057,86376.0
2024-12-31 15:30:00,77.25,77.27,77.24,77.27,113712.0,76.057,76.0766,76.0471,76.0766,113712.0
2025-01-02 09:30:00,77.2,77.3,77.2,77.29,216475.0,76.0077,76.1062,76.0077,76.0963,216475.0
2025-01-02 10:00:00,77.29,77.32,77.27,77.29,132435.0,76.0963,76.1259,76.0766,76.0963,132435.0
2025-01-02 10:30:00,77.29,77.29,77.26,77.27,55762.0,76.0963,76.0963,76.0668,76.0766,55762.0
2025-01-02 11:00:00,77.27,77.27,77.22,77.22,68810.0,76.0766,76.0766,76.0274,76.0274,68810.0
2025-01-02 11:30:00,77.23,77.24,77.21,77.21,65332.0,76.0373,76.0471,76.0176,76.0176,65332.0
2025-01-02 12:00:00,77.22,77.22,77.19,77.19,97705.0,76.0274,76.0274,75.9979,75.9979,97705.0
2025-01-02 12:30:00,77.2,77.24,77.19,77.23,160661.0,76.0077,76.0471,75.9979,76.0373,160661.0
2025-01-02 13:00:00,77.23,77.24,77.22,77.24,73681.0,76.0373,76.0471,76.0274,76.0471,73681.0
2025-01-02 13:30:00,77.23,77.26,77.23,77.26,188870.0,76.0373,76.0668,76.0373,76.0668,188870.0
2025-01-02 14:00:00,77.26,77.26,77.23,77.23,116741.0,76.0668,76.0668,76.0373,76.0373,116741.0
2025-01-02 14:30:00,77.23,77.24,77.22,77.23,521335.0,76.0373,76.0471,76.0274,76.0373,521335.0
2025-01-02 15:00:00,77.23,77.25,77.23,77.25,162225.0,76.0373,76.057,76.0373,76.057,162225.0
2025-01-02 15:30:00,77.25,77.26,77.24,77.25,188989.0,76.057,76.0668,76.0471,76.057,188989.0
2025-01-03 09:30:00,77.34,77.66,77.27,77.29,79599.0,76.1456,76.4606,76.0766,76.0963,79599.0
2025-01-03 10:00:00,77.29,77.3,77.25,77.26,76550.0,76.0963,76.1062,76.057,76.0668,76550.0
2025-01-03 10:30:00,77.25,77.27,77.24,77.25,62283.0,76.057,76.0766,76.0471,76.057,62283.0
2025-01-03 11:00:00,77.25,77.28,77.24,77.26,179180.0,76.057,76.0865,76.0471,76.0668,179180.0
2025-01-03 11:30:00,77.26,77.27,77.25,77.26,104290.0,76.0668,76.0766,76.057,76.0668,104290.0
2025-01-03 12:00:00,77.25,77.28,77.25,77.28,38854.0,76.057,76.0865,76.057,76.0865,38854.0
2025-01-03 12:30:00,77.27,77.28,77.24,77.25,120858.0,76.0766,76.0865,76.0471,76.057,120858.0
2025-01-03 13:00:00,77.25,77.25,77.23,77.25,62413.0,76.057,76.057,76.0373,76.057,62413.0
2025-01-03 13:30:00,77.25,77.26,77.23,77.24,191638.0,76.057,76.0668,76.0373,76.0471,191638.0
2025-01-03 14:00:00,77.24,77.24,77.23,77.23,136263.0,76.0471,76.0471,76.0373,76.0373,136263.0
2025-01-03 14:30:00,77.23,77.24,77.2,77.22,115904.0,76.0373,76.0471,76.0077,76.0274,115904.0
2025-01-03 15:00:00,77.21,77.22,77.2,77.22,117097.0,76.0176,76.0274,76.0077,76.0274,117097.0
2025-01-03 15:30:00,77.22,77.22,77.21,77.21,232937.0,76.0274,76.0274,76.0176,76.0176,232937.0
2025-01-06 09:30:00,77.19,77.25,77.17,77.2,75998.0,75.9979,76.057,75.9782,76.0077,75998.0
2025-01-06 10:00:00,77.2,77.21,77.17,77.18,119938.0,76.0077,76.0176,75.9782,75.988,119938.0
2025-01-06 10:30:00,77.17,77.22,77.17,77.22,262316.0,75.9782,76.0274,75.9782,76.0274,262316.0
2025-01-06 11:00:00,77.22,77.25,77.21,77.25,104482.0,76.0274,76.057,76.0176,76.057,104482.0
2025-01-06 11:30:00,77.25,77.25,77.22,77.24,86381.0,76.057,76.057,76.0274,76.0471,86381.0
2025-01-06 12:00:00,77.23,77.24,77.23,77.24,97883.0,76.0373,76.0471,76.0373,76.0471,97883.0
2025-01-06 12:30:00,77.23,77.24,77.22,77.23,80144.0,76.0373,76.0471,76.0274,76.0373,80144.0
2025-01-06 13:00:00,77.23,77.25,77.2,77.23,56316.0,76.0373,76.057,76.0077,76.0373,56316.0
2025-01-06 13:30:00,77.23,77.24,77.2,77.2,65083.0,76.0373,76.0471,76.0077,76.0077,65083.0
2025-01-06 14:00:00,77.2,77.22,77.19,77.21,145681.0,76.0077,76.0274,75.9979,76.0176,145681.0
2025-01-06 14:30:00,77.22,77.23,77.21,77.21,142430.0,76.0274,76.0373,76.0176,76.0176,142430.0
2025-01-06 15:00:00,77.22,77.23,77.2,77.22,105557.0,76.0274,76.0373,76.0077,76.0274,105557.0
2025-01-06 15:30:00,77.22,77.23,77.2,77.23,155983.0,76.0274,76.0373,76.0077,76.0373,155983.0
2025-01-07 09:30:00,77.23,77.23,77.2,77.22,57903.0,76.0373,76.0373,76.0077,76.0274,57903.0
2025-01-07 10:00:00,77.21,77.21,77.11,77.15,78973.0,76.0176,76.0176,75.9191,75.9585,78973.0
2025-01-07 10:30:00,77.16,77.16,77.12,77.15,95896.0,75.9683,75.9683,75.929,75.9585,95896.0
2025-01-07 11:00:00,77.15,77.15,77.11,77.12,96453.0,75.9585,75.9585,75.9191,75.929,96453.0
2025-01-07 11:30:00,77.13,77.16,77.12,77.16,63521.0,75.9388,75.9683,75.929,75.9683,63521.0
2025-01-07 12:00:00,77.16,77.18,77.14,77.17,43958.0,75.9683,75.988,75.9487,75.9782,43958.0
2025-01-07 12:30:00,77.17,77.19,77.16,77.17,54319.0,75.9782,75.9979,75.9683,75.9782,54319.0
2025-01-07 13:00:00,77.17,77.19,77.16,77.17,39764.0,75.9782,75.9979,75.9683,75.9782,39764.0
2025-01-07 13:30:00,77.16,77.17,77.13,77.15,40050.0,75.9683,75.9782,75.9388,75.9585,40050.0
2025-01-07 14:00:00,77.15,77.17,77.14,77.16,113996.0,75.9585,75.9782,75.9487,75.9683,113996.0
2025-01-07 14:30:00,77.15,77.17,77.14,77.16,110600.0,75.9585,75.9782,75.9487,75.9683,110600.0
2025-01-07 15:00:00,77.17,77.18,77.15,77.17,88291.0,75.9782,75.988,75.9585,75.9782,88291.0
2025-01-07 15:30:00,77.17,77.18,77.16,77.17,150871.0,75.9782,75.988,75.9683,75.9782,150871.0
2025-01-08 09:30:00,77.19,77.21,77.16,77.21,90903.0,75.9979,76.0176,75.9683,76.0176,90903.0
2025-01-08 10:00:00,77.2,77.23,77.2,77.2,102083.0,76.0077,76.0373,76.0077,76.0077,102083.0
2025-01-08 10:30:00,77.21,77.22,77.2,77.21,130184.0,76.0176,76.0274,76.0077,76.0176,130184.0
2025-01-08 11:00:00,77.21,77.22,77.19,77.2,74992.0,76.0176,76.0274,75.9979,76.0077,74992.0
2025-01-08 11:30:00,77.2,77.22,77.19,77.22,37627.0,76.0077,76.0274,75.9979,76.0274,37627.0
2025-01-08 12:00:00,77.22,77.22,77.19,77.19,61773.0,76.0274,76.0274,75.9979,75.9979,61773.0
2025-01-08 12:30:00,77.19,77.2,77.17,77.2,95999.0,75.9979,76.0077,75.9782,76.0077,95999.0
2025-01-08 13:00:00,77.2,77.21,77.17,77.19,79992.0,76.0077,76.0176,75.9782,75.9979,79992.0
2025-01-08 13:30:00,77.19,77.2,77.15,77.17,74021.0,75.9979,76.0077,75.9585,75.9782,74021.0
2025-01-08 14:00:00,77.17,77.2,77.16,77.2,77394.0,75.9782,76.0077,75.9683,76.0077,77394.0
2025-01-08 14:30:00,77.19,77.2,77.17,77.18,95364.0,75.9979,76.0077,75.9782,75.988,95364.0
2025-01-08 15:00:00,77.19,77.21,77.18,77.2,140121.0,75.9979,76.0176,75.988,76.0077,140121.0
2025-01-08 15:30:00,77.21,77.23,77.2,77.21,133631.0,76.0176,76.0373,76.0077,76.0176,133631.0
2025-01-10 09:30:00,77.12,77.13,77.09,77.1,213008.0,75.929,75.9388,75.8994,75.9093,213008.0
2025-01-10 10:00:00,77.1,77.12,77.06,77.12,148012.0,75.9093,75.929,75.8699,75.929,148012.0
2025-01-10 10:30:00,77.11,77.12,77.05,77.06,90774.0,75.9191,75.929,75.86,75.8699,90774.0
2025-01-10 11:00:00,77.06,77.07,77.04,77.05,118229.0,75.8699,75.8797,75.8502,75.86,118229.0
2025-01-10 11:30:00,77.05,77.07,77.04,77.05,108791.0,75.86,75.8797,75.8502,75.86,108791.0
2025-01-10 12:00:00,77.04,77.05,77.03,77.04,98259.0,75.8502,75.86,75.8404,75.8502,98259.0
2025-01-10 12:30:00,77.05,77.07,77.04,77.05,70944.0,75.86,75.8797,75.8502,75.86,70944.0
2025-01-10 13:00:00,77.05,77.05,77.02,77.03,101551.0,75.86,75.86,75.8305,75.8404,101551.0
2025-01-10 13:30:00,77.03,77.03,76.99,76.99,5684711.0,75.8404,75.8404,75.801,75.801,5684711.0
2025-01-10 14:00:00,77.0,77.0,76.98,76.98,124952.0,75.8108,75.8108,75.7911,75.7911,124952.0
2025-01-10 14:30:00,76.98,76.99,76.97,76.98,215138.0,75.7911,75.801,75.7813,75.7911,215138.0
2025-01-10 15:00:00,76.98,76.98,76.96,76.97,162798.0,75.7911,75.7911,75.7714,75.7813,162798.0
2025-01-10 15:30:00,76.97,76.99,76.96,76.99,183358.0,75.7813,75.801,75.7714,75.801,183358.0
2025-01-13 09:30:00,76.98,77.0,76.96,76.98,155283.0,75.7911,75.8108,75.7714,75.7911,155283.0
2025-01-13 10:00:00,76.98,76.99,76.96,76.97,105917.0,75.7911,75.801,75.7714,75.7813,105917.0
2025-01-13 10:30:00,76.97,76.99,76.96,76.97,102452.0,75.7813,75.801,75.7714,75.7813,102452.0
2025-01-13 11:00:00,76.98,76.98,76.93,76.94,102620.0,75.7911,75.7911,75.7419,75.7517,102620.0
2025-01-13 11:30:00,76.95,76.96,76.94,76.95,51661.0,75.7616,75.7714,75.7517,75.7616,51661.0
2025-01-13 12:00:00,76.95,76.99,76.94,76.98,114980.0,75.7616,75.801,75.7517,75.7911,114980.0
2025-01-13 12:30:00,76.98,76.99,76.97,76.98,107727.0,75.7911,75.801,75.7813,75.7911,107727.0
2025-01-13 13:00:00,76.98,76.99,76.96,76.98,103261.0,75.7911,75.801,75.7714,75.7911,103261.0
2025-01-13 13:30:00,76.97,76.99,76.97,76.98,85422.0,75.7813,75.801,75.7813,75.7911,85422.0
2025-01-13 14:00:00,76.98,76.98,76.97,76.98,93227.0,75.7911,75.7911,75.7813,75.7911,93227.0
2025-01-13 14:30:00,76.97,76.98,76.95,76.95,86542.0,75.7813,75.7911,75.7616,75.7616,86542.0
2025-01-13 15:00:00,76.95,76.97,76.95,76.95,126100.0,75.7616,75.7813,75.7616,75.7616,126100.0
2025-01-13 15:30:00,76.96,76.96,76.94,76.95,329630.0,75.7714,75.7714,75.7517,75.7616,329630.0
2025-01-14 09:30:00,77.01,77.03,76.98,76.98,87834.0,75.8207,75.8404,75.7911,75.7911,87834.0
2025-01-14 10:00:00,76.99,77.01,76.98,76.98,143140.0,75.801,75.8207,75.7911,75.7911,143140.0
2025-01-14 10:30:00,76.98,77.0,76.98,77.0,133512.0,75.7911,75.8108,75.7911,75.8108,133512.0
2025-01-14 11:00:00,77.0,77.01,76.99,76.99,53557.0,75.8108,75.8207,75.801,75.801,53557.0
2025-01-14 11:30:00,76.99,77.01,76.99,77.0,130923.0,75.801,75.8207,75.801,75.8108,130923.0
2025-01-14 12:00:00,77.0,77.01,76.98,76.99,1063869.0,75.8108,75.8207,75.7911,75.801,1063869.0
2025-01-14 12:30:00,76.99,77.0,76.98,76.98,144965.0,75.801,75.8108,75.7911,75.7911,144965.0
2025-01-14 13:00:00,76.98,77.0,76.98,76.99,225112.0,75.7911,75.8108,75.7911,75.801,225112.0
2025-01-14 13:30:00,76.99,77.0,76.98,77.0,196642.0,75.801,75.8108,75.7911,75.8108,196642.0
2025-01-14 14:00:00,77.0,77.0,76.98,76.99,93228.0,75.8108,75.8108,75.7911,75.801,93228.0
2025-01-14 14:30:00,77.0,77.01,76.99,77.0,84026.0,75.8108,75.8207,75.801,75.8108,84026.0
2025-01-14 15:00:00,77.01,77.01,77.0,77.01,92098.0,75.8207,75.8207,75.8108,75.8207,92098.0
2025-01-14 15:30:00,77.0,77.01,76.99,76.99,89805.0,75.8108,75.8207,75.801,75.801,89805.0
2025-01-15 09:30:00,77.26,77.26,77.23,77.24,98518.0,76.0668,76.0668,76.0373,76.0471,98518.0
2025-01-15 10:00:00,77.25,77.26,77.23,77.26,75063.0,76.057,76.0668,76.0373,76.0668,75063.0
2025-01-15 10:30:00,77.27,77.27,77.22,77.23,55659.0,76.0766,76.0766,76.0274,76.0373,55659.0
2025-01-15 11:00:00,77.23,77.23,77.2,77.21,69024.0,76.0373,76.0373,76.0077,76.0176,69024.0
2025-01-15 11:30:00,77.2,77.22,77.2,77.21,54415.0,76.0077,76.0274,76.0077,76.0176,54415.0
2025-01-15 12:00:00,77.22,77.24,77.21,77.23,90786.0,76.0274,76.0471,76.0176,76.0373,90786.0
2025-01-15 12:30:00,77.23,77.24,77.22,77.23,82194.0,76.0373,76.0471,76.0274,76.0373,82194.0
2025-01-15 13:00:00,77.22,77.27,77.22,77.25,37078.0,76.0274,76.0766,76.0274,76.057,37078.0
2025-01-15 13:30:00,77.25,77.26,77.23,77.25,64730.0,76.057,76.0668,76.0373,76.057,64730.0
2025-01-15 14:00:00,77.26,77.26,77.24,77.26,84189.0,76.0668,76.0668,76.0471,76.0668,84189.0
2025-01-15 14:30:00,77.26,77.26,77.24,77.25,52327.0,76.0668,76.0668,76.0471,76.057,52327.0
2025-01-15 15:00:00,77.26,77.26,77.24,77.24,103523.0,76.0668,76.0668,76.0471,76.0471,103523.0
2025-01-15 15:30:00,77.24,77.25,77.24,77.25,79053.0,76.0471,76.057,76.0471,76.057,79053.0
2025-01-16 09:30:00,77.2,77.23,77.19,77.22,142804.0,76.0077,76.0373,75.9979,76.0274,142804.0
2025-01-16 10:00:00,77.22,77.31,77.2,77.3,66863.0,76.0274,76.116,76.0077,76.1062,66863.0
2025-01-16 10:30:00,77.3,77.32,77.28,77.31,80355.0,76.1062,76.1259,76.0865,76.116,80355.0
2025-01-16 11:00:00,77.31,77.35,77.31,77.34,101375.0,76.116,76.1554,76.116,76.1456,101375.0
2025-01-16 11:30:00,77.34,77.36,77.32,77.34,78092.0,76.1456,76.1653,76.1259,76.1456,78092.0
2025-01-16 12:00:00,77.33,77.37,77.32,77.37,79777.0,76.1357,76.1751,76.1259,76.1751,79777.0
2025-01-16 12:30:00,77.36,77.37,77.34,77.34,91677.0,76.1653,76.1751,76.1456,76.1456,91677.0
2025-01-16 13:00:00,77.35,77.36,77.34,77.35,485290.0,76.1554,76.1653,76.1456,76.1554,485290.0
2025-01-16 13:30:00,77.34,77.35,77.33,77.34,149304.0,76.1456,76.1554,76.1357,76.1456,149304.0
2025-01-16 14:00:00,77.34,77.37,77.34,77.37,126768.0,76.1456,76.1751,76.1456,76.1751,126768.0
2025-01-16 14:30:00,77.36,77.38,77.34,77.34,180876.0,76.1653,76.1849,76.1456,76.1456,180876.0
2025-01-16 15:00:00,77.34,77.35,77.33,77.35,79892.0,76.1456,76.1554,76.1357,76.1554,79892.0
2025-01-16 15:30:00,77.34,77.35,77.33,77.34,72725.0,76.1456,76.1554,76.1357,76.1456,72725.0
2025-01-17 09:30:00,77.35,77.4,77.32,77.34,104962.0,76.1554,76.2046,76.1259,76.1456,104962.0
2025-01-17 10:00:00,77.34,77.37,77.34,77.37,72331.0,76.1456,76.1751,76.1456,76.1751,72331.0
2025-01-17 10:30:00,77.37,77.37,77.34,77.35,65375.0,76.1751,76.1751,76.1456,76.1554,65375.0
2025-01-17 11:00:00,77.35,77.35,77.32,77.33,51284.0,76.1554,76.1554,76.1259,76.1357,51284.0
2025-01-17 11:30:00,77.32,77.33,77.3,77.3,131453.0,76.1259,76.1357,76.1062,76.1062,131453.0
2025-01-17 12:00:00,77.31,77.33,77.3,77.33,96487.0,76.116,76.1357,76.1062,76.1357,96487.0
2025-01-17 12:30:00,77.33,77.34,77.32,77.33,267876.0,76.1357,76.1456,76.1259,76.1357,267876.0
2025-01-17 13:00:00,77.34,77.35,77.33,77.34,134207.0,76.1456,76.1554,76.1357,76.1456,134207.0
2025-01-17 13:30:00,77.35,77.35,77.33,77.34,48500.0,76.1554,76.1554,76.1357,76.1456,48500.0
2025-01-17 14:00:00,77.34,77.34,77.31,77.32,90362.0,76.1456,76.1456,76.116,76.1259,90362.0
2025-01-17 14:30:00,77.32,77.33,77.31,77.31,91915.0,76.1259,76.1357,76.116,76.116,91915.0
2025-01-17 15:00:00,77.31,77.33,77.31,77.33,130331.0,76.116,76.1357,76.116,76.1357,130331.0
2025-01-17 15:30:00,77.33,77.33,77.3,77.31,124511.0,76.1357,76.1357,76.1062,76.116,124511.0
2025-01-21 09:30:00,77.39,77.41,77.36,77.37,104500.0,76.1948,76.2145,76.1653,76.1751,104500.0
2025-01-21 10:00:00,77.36,77.37,77.35,77.37,108782.0,76.1653,76.1751,76.1554,76.1751,108782.0
2025-01-21 10:30:00,77.36,77.38,77.36,77.38,85133.0,76.1653,76.1849,76.1653,76.1849,85133.0
2025-01-21 11:00:00,77.38,77.38,77.35,77.37,100417.0,76.1849,76.1849,76.1554,76.1751,100417.0
2025-01-21 11:30:00,77.37,77.38,77.35,77.36,67109.0,76.1751,76.1849,76.1554,76.1653,67109.0
2025-01-21 12:00:00,77.36,77.37,77.35,77.36,75515.0,76.1653,76.1751,76.1554,76.1653,75515.0
2025-01-21 12:30:00,77.36,77.36,77.33,77.34,84339.0,76.1653,76.1653,76.1357,76.1456,84339.0
2025-01-21 13:00:00,77.34,77.35,77.32,77.34,384141.0,76.1456,76.1554,76.1259,76.1456,384141.0
2025-01-21 13:30:00,77.34,77.36,77.34,77.35,122884.0,76.1456,76.1653,76.1456,76.1554,122884.0
2025-01-21 14:00:00,77.36,77.36,77.34,77.35,600787.0,76.1653,76.1653,76.1456,76.1554,600787.0
2025-01-21 14:30:00,77.36,77.36,77.35,77.36,165334.0,76.1653,76.1653,76.1554,76.1653,165334.0
2025-01-21 15:00:00,77.36,77.36,77.34,77.36,248492.0,76.1653,76.1653,76.1456,76.1653,248492.0
2025-01-21 15:30:00,77.36,77.38,77.35,77.37,179914.0,76.1653,76.1849,76.1554,76.1751,179914.0
2025-01-22 09:30:00,77.38,77.39,77.35,77.35,88409.0,76.1849,76.1948,76.1554,76.1554,88409.0
2025-01-22 10:00:00,77.36,77.38,77.35,77.36,72403.0,76.1653,76.1849,76.1554,76.1653,72403.0
2025-01-22 10:30:00,77.36,77.36,77.34,77.34,62345.0,76.1653,76.1653,76.1456,76.1456,62345.0
2025-01-22 11:00:00,77.34,77.36,77.32,77.33,134635.0,76.1456,76.1653,76.1259,76.1357,134635.0
2025-01-22 11:30:00,77.33,77.34,77.32,77.33,77965.0,76.1357,76.1456,76.1259,76.1357,77965.0
2025-01-22 12:00:00,77.32,77.33,77.3,77.31,62623.0,76.1259,76.1357,76.1062,76.116,62623.0
2025-01-22 12:30:00,77.3,77.31,77.3,77.31,62297.0,76.1062,76.116,76.1062,76.116,62297.0
2025-01-22 13:00:00,77.32,77.33,77.3,77.31,65036.0,76.1259,76.1357,76.1062,76.116,65036.0
2025-01-22 13:30:00,77.32,77.32,77.31,77.32,53981.0,76.1259,76.1259,76.116,76.1259,53981.0
2025-01-22 14:00:00,77.31,77.34,77.31,77.32,105258.0,76.116,76.1456,76.116,76.1259,105258.0
2025-01-22 14:30:00,77.33,77.33,77.32,77.33,80203.0,76.1357,76.1357,76.1259,76.1357,80203.0
2025-01-22 15:00:00,77.32,77.34,77.32,77.33,143759.0,76.1259,76.1456,76.1259,76.1357,143759.0
2025-01-22 15:30:00,77.33,77.33,77.31,77.31,145288.0,76.1357,76.1357,76.116,76.116,145288.0
2025-01-23 09:30:00,77.32,77.32,77.27,77.3,275897.0,76.1259,76.1259,76.0766,76.1062,275897.0
2025-01-23 10:00:00,77.3,77.32,77.29,77.29,193903.0,76.1062,76.1259,76.0963,76.0963,193903.0
2025-01-23 10:30:00,77.3,77.32,77.29,77.3,148767.0,76.1062,76.1259,76.0963,76.1062,148767.0
2025-01-23 11:00:00,77.31,77.34,77.29,77.33,67706.0,76.116,76.1456,76.0963,76.1357,67706.0
2025-01-23 11:30:00,77.34,77.35,77.32,77.33,61812.0,76.1456,76.1554,76.1259,76.1357,61812.0
2025-01-23 12:00:00,77.32,77.33,77.31,77.32,46845.0,76.1259,76.1357,76.116,76.1259,46845.0
2025-01-23 12:30:00,77.32,77.35,77.32,77.34,86669.0,76.1259,76.1554,76.1259,76.1456,86669.0
2025-01-23 13:00:00,77.34,77.34,77.32,77.33,64270.0,76.1456,76.1456,76.1259,76.1357,64270.0
2025-01-23 13:30:00,77.34,77.34,77.32,77.33,163211.0,76.1456,76.1456,76.1259,76.1357,163211.0
2025-01-23 14:00:00,77.32,77.34,77.32,77.34,153369.0,76.1259,76.1456,76.1259,76.1456,153369.0
2025-01-23 14:30:00,77.33,77.35,77.33,77.34,73652.0,76.1357,76.1554,76.1357,76.1456,73652.0
2025-01-23 15:00:00,77.33,77.34,77.32,77.33,98721.0,76.1357,76.1456,76.1259,76.1357,98721.0
2025-01-23 15:30:00,77.33,77.33,77.32,77.33,119440.0,76.1357,76.1357,76.1259,76.1357,119440.0
2025-01-24 09:30:00,77.35,77.41,77.33,77.38,85977.0,76.1554,76.2145,76.1357,76.1849,85977.0
2025-01-24 10:00:00,77.38,77.41,77.37,77.39,258839.0,76.1849,76.2145,76.1751,76.1948,258839.0
2025-01-24 10:30:00,77.39,77.45,77.39,77.44,199240.0,76.1948,76.2539,76.1948,76.244,199240.0
2025-01-24 11:00:00,77.44,77.45,77.43,77.44,30959.0,76.244,76.2539,76.2342,76.244,30959.0
2025-01-24 11:30:00,77.44,77.44,77.42,77.44,74928.0,76.244,76.244,76.2243,76.244,74928.0
2025-01-24 12:00:00,77.44,77.45,77.43,77.44,36544.0,76.244,76.2539,76.2342,76.244,36544.0
2025-01-24 12:30:00,77.44,77.44,77.41,77.41,108182.0,76.244,76.244,76.2145,76.2145,108182.0
2025-01-24 13:00:00,77.42,77.42,77.4,77.41,54876.0,76.2243,76.2243,76.2046,76.2145,54876.0
2025-01-24 13:30:00,77.4,77.41,77.39,77.4,91290.0,76.2046,76.2145,76.1948,76.2046,91290.0
2025-01-24 14:00:00,77.39,77.41,77.38,77.4,5440307.0,76.1948,76.2145,76.1849,76.2046,5440307.0
2025-01-24 14:30:00,77.4,77.41,77.39,77.39,113033.0,76.2046,76.2145,76.1948,76.1948,113033.0
2025-01-24 15:00:00,77.39,77.4,77.38,77.39,185302.0,76.1948,76.2046,76.1849,76.1948,185302.0
2025-01-24 15:30:00,77.39,77.4,77.38,77.4,77414.0,76.1948,76.2046,76.1849,76.2046,77414.0
2025-01-27 09:30:00,77.56,77.57,77.52,77.53,206844.0,76.3622,76.372,76.3228,76.3326,206844.0
2025-01-27 10:00:00,77.52,77.53,77.51,77.52,95161.0,76.3228,76.3326,76.3129,76.3228,95161.0
2025-01-27 10:30:00,77.52,77.52,77.5,77.52,53950.0,76.3228,76.3228,76.3031,76.3228,53950.0
2025-01-27 11:00:00,77.51,77.54,77.51,77.54,50645.0,76.3129,76.3425,76.3129,76.3425,50645.0
2025-01-27 11:30:00,77.54,77.54,77.52,77.53,538086.0,76.3425,76.3425,76.3228,76.3326,538086.0
2025-01-27 12:00:00,77.54,77.54,77.52,77.54,173540.0,76.3425,76.3425,76.3228,76.3425,173540.0
2025-01-27 12:30:00,77.53,77.57,77.53,77.56,234639.0,76.3326,76.372,76.3326,76.3622,234639.0
2025-01-27 13:00:00,77.56,77.59,77.55,77.57,58505.0,76.3622,76.3917,76.3523,76.372,58505.0
2025-01-27 13:30:00,77.57,77.57,77.56,77.56,95209.0,76.372,76.372,76.3622,76.3622,95209.0
2025-01-27 14:00:00,77.56,77.57,77.54,77.54,125982.0,76.3622,76.372,76.3425,76.3425,125982.0
2025-01-27 14:30:00,77.54,77.58,77.54,77.57,173478.0,76.3425,76.3819,76.3425,76.372,173478.0
2025-01-27 15:00:00,77.58,77.58,77.56,77.57,176636.0,76.3819,76.3819,76.3622,76.372,176636.0
2025-01-27 15:30:00,77.57,77.58,77.54,77.54,116555.0,76.372,76.3819,76.3425,76.3425,116555.0
2025-01-28 09:30:00,77.52,77.57,77.5,77.55,63451.0,76.3228,76.372,76.3031,76.3523,63451.0
2025-01-28 10:00:00,77.56,77.56,77.52,77.53,80345.0,76.3622,76.3622,76.3228,76.3326,80345.0
2025-01-28 10:30:00,77.53,77.54,77.51,77.52,30855.0,76.3326,76.3425,76.3129,76.3228,30855.0
2025-01-28 11:00:00,77.52,77.53,77.51,77.53,334692.0,76.3228,76.3326,76.3129,76.3326,334692.0
2025-01-28 11:30:00,77.53,77.54,77.51,77.53,92031.0,76.3326,76.3425,76.3129,76.3326,92031.0
2025-01-28 12:00:00,77.53,77.53,77.51,77.52,78641.0,76.3326,76.3326,76.3129,76.3228,78641.0
2025-01-28 12:30:00,77.52,77.53,77.51,77.53,26573.0,76.3228,76.3326,76.3129,76.3326,26573.0
2025-01-28 13:00:00,77.53,77.56,77.52,77.55,57203.0,76.3326,76.3622,76.3228,76.3523,57203.0
2025-01-28 13:30:00,77.54,77.56,77.54,77.55,60752.0,76.3425,76.3622,76.3425,76.3523,60752.0
2025-01-28 14:00:00,77.55,77.55,77.53,77.55,71803.0,76.3523,76.3523,76.3326,76.3523,71803.0
2025-01-28 14:30:00,77.55,77.57,77.54,77.56,108151.0,76.3523,76.372,76.3425,76.3622,108151.0
2025-01-28 15:00:00,77.56,77.57,77.55,77.56,98869.0,76.3622,76.372,76.3523,76.3622,98869.0
2025-01-28 15:30:00,77.56,77.59,77.56,77.59,164965.0,76.3622,76.3917,76.3622,76.3917,164965.0
2025-01-29 09:30:00,77.6,77.62,77.59,77.6,75936.0,76.4015,76.4212,76.3917,76.4015,75936.0
2025-01-29 10:00:00,77.61,77.61,77.58,77.6,66162.0,76.4114,76.4114,76.3819,76.4015,66162.0
2025-01-29 10:30:00,77.59,77.6,77.57,77.57,69595.0,76.3917,76.4015,76.372,76.372,69595.0
2025-01-29 11:00:00,77.58,77.58,77.55,77.56,54404.0,76.3819,76.3819,76.3523,76.3622,54404.0
2025-01-29 11:30:00,77.56,77.57,77.54,77.55,93351.0,76.3622,76.372,76.3425,76.3523,93351.0
2025-01-29 12:00:00,77.54,77.56,77.54,77.56,64567.0,76.3425,76.3622,76.3425,76.3622,64567.0
2025-01-29 12:30:00,77.56,77.56,77.55,77.56,43329.0,76.3622,76.3622,76.3523,76.3622,43329.0
2025-01-29 13:00:00,77.56,77.56,77.55,77.56,49091.0,76.3622,76.3622,76.3523,76.3622,49091.0
2025-01-29 13:30:00,77.56,77.56,77.54,77.55,66559.0,76.3622,76.3622,76.3425,76.3523,66559.0
2025-01-29 14:00:00,77.55,77.55,77.47,77.49,172861.0,76.3523,76.3523,76.2736,76.2932,172861.0
2025-01-29 14:30:00,77.49,77.55,77.46,77.54,89265.0,76.2932,76.3523,76.2637,76.3425,89265.0
2025-01-29 15:00:00,77.54,77.56,77.53,77.55,118998.0,76.3425,76.3622,76.3326,76.3523,118998.0
2025-01-29 15:30:00,77.55,77.55,77.53,77.54,97040.0,76.3523,76.3523,76.3326,76.3425,97040.0
2025-01-30 09:30:00,77.59,77.61,77.56,77.6,85329.0,76.3917,76.4114,76.3622,76.4015,85329.0
2025-01-30 10:00:00,77.61,77.62,77.6,77.6,99704.0,76.4114,76.4212,76.4015,76.4015,99704.0
2025-01-30 10:30:00,77.61,77.61,77.57,77.58,82977.0,76.4114,76.4114,76.372,76.3819,82977.0
2025-01-30 11:00:00,77.58,77.59,77.57,77.58,202346.0,76.3819,76.3917,76.372,76.3819,202346.0
2025-01-30 11:30:00,77.58,77.59,77.57,77.58,73790.0,76.3819,76.3917,76.372,76.3819,73790.0
2025-01-30 12:00:00,77.58,77.6,77.57,77.6,78559.0,76.3819,76.4015,76.372,76.4015,78559.0
2025-01-30 12:30:00,77.59,77.6,77.58,77.6,75961.0,76.3917,76.4015,76.3819,76.4015,75961.0
2025-01-30 13:00:00,77.59,77.6,77.58,77.59,207815.0,76.3917,76.4015,76.3819,76.3917,207815.0
2025-01-30 13:30:00,77.59,77.6,77.58,77.59,76680.0,76.3917,76.4015,76.3819,76.3917,76680.0
2025-01-30 14:00:00,77.59,77.61,77.59,77.61,244000.0,76.3917,76.4114,76.3917,76.4114,244000.0
2025-01-30 14:30:00,77.61,77.62,77.6,77.62,125891.0,76.4114,76.4212,76.4015,76.4212,125891.0
2025-01-30 15:00:00,77.62,77.63,77.6,77.63,146839.0,76.4212,76.4311,76.4015,76.4311,146839.0
2025-01-30 15:30:00,77.63,77.63,77.59,77.6,225049.0,76.4311,76.4311,76.3917,76.4015,225049.0
2025-01-31 09:30:00,77.64,77.67,77.63,77.66,56084.0,76.4409,76.4705,76.4311,76.4606,56084.0
2025-01-31 10:00:00,77.65,77.66,77.64,77.64,68985.0,76.4508,76.4606,76.4409,76.4409,68985.0
2025-01-31 10:30:00,77.64,77.66,77.63,77.64,104862.0,76.4409,76.4606,76.4311,76.4409,104862.0
2025-01-31 11:00:00,77.64,77.65,77.63,77.64,58219.0,76.4409,76.4508,76.4311,76.4409,58219.0
2025-01-31 11:30:00,77.64,77.64,77.61,77.63,119000.0,76.4409,76.4409,76.4114,76.4311,119000.0
2025-01-31 12:00:00,77.63,77.65,77.62,77.64,82297.0,76.4311,76.4508,76.4212,76.4409,82297.0
2025-01-31 12:30:00,77.64,77.65,77.63,77.64,58867.0,76.4409,76.4508,76.4311,76.4409,58867.0
2025-01-31 13:00:00,77.65,77.65,77.6,77.6,143304.0,76.4508,76.4508,76.4015,76.4015,143304.0
2025-01-31 13:30:00,77.61,77.61,77.59,77.59,51844.0,76.4114,76.4114,76.3917,76.3917,51844.0
2025-01-31 14:00:00,77.59,77.6,77.59,77.59,93690.0,76.3917,76.4015,76.3917,76.3917,93690.0
2025-01-31 14:30:00,77.59,77.61,77.55,77.55,58344.0,76.3917,76.4114,76.3523,76.3523,58344.0
2025-01-31 15:00:00,77.56,77.57,77.55,77.57,159951.0,76.3622,76.372,76.3523,76.372,159951.0
2025-01-31 15:30:00,77.56,77.61,77.55,77.6,255114.0,76.3622,76.4114,76.3523,76.4015,255114.0
2025-02-03 09:30:00,77.35,77.37,77.32,77.32,208662.0,76.3991,76.4189,76.3695,76.3695,208662.0
2025-02-03 10:00:00,77.32,77.41,77.3,77.34,133045.0,76.3695,76.4584,76.3497,76.3892,133045.0
2025-02-03 10:30:00,77.34,77.35,77.3,77.33,95911.0,76.3892,76.3991,76.3497,76.3794,95911.0
2025-02-03 11:00:00,77.33,77.38,77.32,77.37,68494.0,76.3794,76.4288,76.3695,76.4189,68494.0
2025-02-03 11:30:00,77.38,77.38,77.32,77.33,86396.0,76.4288,76.4288,76.3695,76.3794,86396.0
2025-02-03 12:00:00,77.33,77.34,77.31,77.31,49856.0,76.3794,76.3892,76.3596,76.3596,49856.0
2025-02-03 12:30:00,77.32,77.35,77.31,77.34,89978.0,76.3695,76.3991,76.3596,76.3892,89978.0
2025-02-03 13:00:00,77.34,77.35,77.31,77.32,52504.0,76.3892,76.3991,76.3596,76.3695,52504.0
2025-02-03 13:30:00,77.31,77.32,77.28,77.29,164893.0,76.3596,76.3695,76.33,76.3399,164893.0
2025-02-03 14:00:00,77.29,77.29,77.27,77.28,159431.0,76.3399,76.3399,76.3201,76.33,159431.0
2025-02-03 14:30:00,77.27,77.31,77.26,77.3,131343.0,76.3201,76.3596,76.3102,76.3497,131343.0
2025-02-03 15:00:00,77.3,77.3,77.28,77.3,116916.0,76.3497,76.3497,76.33,76.3497,116916.0
2025-02-03 15:30:00,77.3,77.32,77.29,77.31,530835.0,76.3497,76.3695,76.3399,76.3596,530835.0
2025-02-04 09:30:00,77.28,77.33,77.04,77.33,58784.0,76.33,76.3794,76.0929,76.3794,58784.0
2025-02-04 10:00:00,77.33,77.36,77.33,77.34,106648.0,76.3794,76.409,76.3794,76.3892,106648.0
2025-02-04 10:30:00,77.34,77.37,77.34,77.36,60232.0,76.3892,76.4189,76.3892,76.409,60232.0
2025-02-04 11:00:00,77.36,77.38,77.35,77.37,119447.0,76.409,76.4288,76.3991,76.4189,119447.0
2025-02-04 11:30:00,77.36,77.38,77.35,77.36,87860.0,76.409,76.4288,76.3991,76.409,87860.0
2025-02-04 12:00:00,77.36,77.39,77.36,77.39,55516.0,76.409,76.4386,76.409,76.4386,55516.0
2025-02-04 12:30:00,77.39,77.39,77.38,77.39,66618.0,76.4386,76.4386,76.4288,76.4386,66618.0
2025-02-04 13:00:00,77.39,77.4,77.38,77.38,42627.0,76.4386,76.4485,76.4288,76.4288,42627.0
2025-02-04 13:30:00,77.39,77.4,77.38,77.39,91029.0,76.4386,76.4485,76.4288,76.4386,91029.0
2025-02-04 14:00:00,77.39,77.4,77.38,77.4,52354.0,76.4386,76.4485,76.4288,76.4485,52354.0
2025-02-04 14:30:00,77.4,77.4,77.38,77.39,139232.0,76.4485,76.4485,76.4288,76.4386,139232.0
2025-02-04 15:00:00,77.4,77.4,77.38,77.4,162935.0,76.4485,76.4485,76.4288,76.4485,162935.0
2025-02-04 15:30:00,77.4,77.4,77.38,77.39,114189.0,76.4485,76.4485,76.4288,76.4386,114189.0
2025-02-05 09:30:00,77.48,77.48,77.42,77.48,131154.0,76.5275,76.5275,76.4683,76.5275,131154.0
2025-02-05 10:00:00,77.48,77.54,77.48,77.5,166867.0,76.5275,76.5868,76.5275,76.5473,166867.0
2025-02-05 10:30:00,77.51,77.52,77.49,77.52,64489.0,76.5572,76.567,76.5374,76.567,64489.0
2025-02-05 11:00:00,77.52,77.52,77.5,77.51,54138.0,76.567,76.567,76.5473,76.5572,54138.0
2025-02-05 11:30:00,77.52,77.53,77.5,77.51,57049.0,76.567,76.5769,76.5473,76.5572,57049.0
2025-02-05 12:00:00,77.51,77.53,77.51,77.52,147154.0,76.5572,76.5769,76.5572,76.567,147154.0
2025-02-05 12:30:00,77.51,77.52,77.5,77.51,51745.0,76.5572,76.567,76.5473,76.5572,51745.0
2025-02-05 13:00:00,77.52,77.53,77.5,77.52,69607.0,76.567,76.5769,76.5473,76.567,69607.0
2025-02-05 13:30:00,77.52,77.55,77.52,77.55,108819.0,76.567,76.5967,76.567,76.5967,108819.0
2025-02-05 14:00:00,77.55,77.55,77.53,77.54,135778.0,76.5967,76.5967,76.5769,76.5868,135778.0
2025-02-05 14:30:00,77.53,77.54,77.5,77.5,72523.0,76.5769,76.5868,76.5473,76.5473,72523.0
2025-02-05 15:00:00,77.51,77.51,77.5,77.51,99557.0,76.5572,76.5572,76.5473,76.5572,99557.0
2025-02-05 15:30:00,77.51,77.52,77.5,77.5,143265.0,76.5572,76.567,76.5473,76.5473,143265.0
2025-02-06 09:30:00,77.46,77.48,77.45,77.47,102445.0,76.5078,76.5275,76.4979,76.5176,102445.0
2025-02-06 10:00:00,77.47,77.5,77.46,77.48,48423.0,76.5176,76.5473,76.5078,76.5275,48423.0
2025-02-06 10:30:00,77.47,77.49,77.46,77.48,85621.0,76.5176,76.5374,76.5078,76.5275,85621.0
2025-02-06 11:00:00,77.47,77.49,77.45,77.45,64080.0,76.5176,76.5374,76.4979,76.4979,64080.0
2025-02-06 11:30:00,77.46,77.47,77.44,77.45,56088.0,76.5078,76.5176,76.488,76.4979,56088.0
2025-02-06 12:00:00,77.45,77.46,77.44,77.46,37416.0,76.4979,76.5078,76.488,76.5078,37416.0
2025-02-06 12:30:00,77.45,77.47,77.45,77.47,42487.0,76.4979,76.5176,76.4979,76.5176,42487.0
2025-02-06 13:00:00,77.47,77.49,77.47,77.48,231573.0,76.5176,76.5374,76.5176,76.5275,231573.0
2025-02-06 13:30:00,77.48,77.5,77.48,77.5,57865.0,76.5275,76.5473,76.5275,76.5473,57865.0
2025-02-06 14:00:00,77.5,77.5,77.47,77.48,121875.0,76.5473,76.5473,76.5176,76.5275,121875.0
2025-02-06 14:30:00,77.48,77.49,77.47,77.47,83477.0,76.5275,76.5374,76.5176,76.5176,83477.0
2025-02-06 15:00:00,77.47,77.48,77.46,77.46,152003.0,76.5176,76.5275,76.5078,76.5078,152003.0
2025-02-06 15:30:00,77.47,77.47,77.46,77.47,168093.0,76.5176,76.5176,76.5078,76.5176,168093.0
2025-02-07 09:30:00,77.42,77.42,77.37,77.39,76844.0,76.4683,76.4683,76.4189,76.4386,76844.0
2025-02-07 10:00:00,77.38,77.39,77.33,77.34,100281.0,76.4288,76.4386,76.3794,76.3892,100281.0
2025-02-07 10:30:00,77.33,77.37,77.32,77.37,84171.0,76.3794,76.4189,76.3695,76.4189,84171.0
2025-02-07 11:00:00,77.36,77.37,77.34,77.36,125879.0,76.409,76.4189,76.3892,76.409,125879.0
2025-02-07 11:30:00,77.37,77.38,77.35,77.36,39058.0,76.4189,76.4288,76.3991,76.409,39058.0
2025-02-07 12:00:00,77.36,77.37,77.34,77.37,79300.0,76.409,76.4189,76.3892,76.4189,79300.0
2025-02-07 12:30:00,77.37,77.37,77.34,77.35,37740.0,76.4189,76.4189,76.3892,76.3991,37740.0
2025-02-07 13:00:00,77.34,77.37,77.34,77.37,237803.0,76.3892,76.4189,76.3892,76.4189,237803.0
2025-02-07 13:30:00,77.36,77.37,77.34,77.36,127103.0,76.409,76.4189,76.3892,76.409,127103.0
2025-02-07 14:00:00,77.35,77.37,77.35,77.37,195802.0,76.3991,76.4189,76.3991,76.4189,195802.0
2025-02-07 14:30:00,77.36,77.37,77.35,77.36,49397.0,76.409,76.4189,76.3991,76.409,49397.0
2025-02-07 15:00:00,77.35,77.36,77.33,77.34,406708.0,76.3991,76.409,76.3794,76.3892,406708.0
2025-02-07 15:30:00,77.34,77.34,77.33,77.33,149171.0,76.3892,76.3892,76.3794,76.3794,149171.0
2025-02-10 09:30:00,77.38,77.41,77.37,77.4,84660.0,76.4288,76.4584,76.4189,76.4485,84660.0
2025-02-10 10:00:00,77.4,77.41,77.39,77.41,69469.0,76.4485,76.4584,76.4386,76.4584,69469.0
2025-02-10 10:30:00,77.4,77.42,77.39,77.41,90075.0,76.4485,76.4683,76.4386,76.4584,90075.0
2025-02-10 11:00:00,77.41,77.41,77.39,77.41,80167.0,76.4584,76.4584,76.4386,76.4584,80167.0
2025-02-10 11:30:00,77.41,77.41,77.39,77.4,68877.0,76.4584,76.4584,76.4386,76.4485,68877.0
2025-02-10 12:00:00,77.4,77.4,77.37,77.39,224377.0,76.4485,76.4485,76.4189,76.4386,224377.0
2025-02-10 12:30:00,77.39,77.39,77.37,77.39,46907.0,76.4386,76.4386,76.4189,76.4386,46907.0
2025-02-10 13:00:00,77.38,77.39,77.38,77.38,41513.0,76.4288,76.4386,76.4288,76.4288,41513.0
2025-02-10 13:30:00,77.38,77.39,77.36,77.37,82058.0,76.4288,76.4386,76.409,76.4189,82058.0
2025-02-10 14:00:00,77.36,77.38,77.36,77.38,66696.0,76.409,76.4288,76.409,76.4288,66696.0
2025-02-10 14:30:00,77.38,77.38,77.37,77.38,43889.0,76.4288,76.4288,76.4189,76.4288,43889.0
2025-02-10 15:00:00,77.38,77.38,77.35,77.36,120127.0,76.4288,76.4288,76.3991,76.409,120127.0
2025-02-10 15:30:00,77.35,77.36,77.35,77.36,102674.0,76.3991,76.409,76.3991,76.409,102674.0
2025-02-11 09:30:00,77.33,77.33,77.31,77.32,58392.0,76.3794,76.3794,76.3596,76.3695,58392.0
2025-02-11 10:00:00,77.33,77.34,77.31,77.33,80422.0,76.3794,76.3892,76.3596,76.3794,80422.0
2025-02-11 10:30:00,77.33,77.33,77.31,77.32,96585.0,76.3794,76.3794,76.3596,76.3695,96585.0
2025-02-11 11:00:00,77.33,77.35,77.32,77.33,30533.0,76.3794,76.3991,76.3695,76.3794,30533.0
2025-02-11 11:30:00,77.34,77.34,77.32,77.32,36518.0,76.3892,76.3892,76.3695,76.3695,36518.0
2025-02-11 12:00:00,77.32,77.33,77.32,77.33,37162.0,76.3695,76.3794,76.3695,76.3794,37162.0
2025-02-11 12:30:00,77.33,77.33,77.31,77.31,54624.0,76.3794,76.3794,76.3596,76.3596,54624.0
2025-02-11 13:00:00,77.32,77.34,77.32,77.33,66276.0,76.3695,76.3892,76.3695,76.3794,66276.0
2025-02-11 13:30:00,77.34,77.35,77.33,77.34,59333.0,76.3892,76.3991,76.3794,76.3892,59333.0
2025-02-11 14:00:00,77.34,77.35,77.33,77.33,96305.0,76.3892,76.3991,76.3794,76.3794,96305.0
2025-02-11 14:30:00,77.34,77.35,77.33,77.34,111546.0,76.3892,76.3991,76.3794,76.3892,111546.0
2025-02-11 15:00:00,77.33,77.35,77.33,77.34,214677.0,76.3794,76.3991,76.3794,76.3892,214677.0
2025-02-11 15:30:00,77.34,77.36,77.33,77.35,270235.0,76.3892,76.409,76.3794,76.3991,270235.0
2025-02-12 09:30:00,77.19,77.22,77.17,77.17,83265.0,76.2411,76.2707,76.2213,76.2213,83265.0
2025-02-12 10:00:00,77.17,77.18,77.17,77.17,111004.0,76.2213,76.2312,76.2213,76.2213,111004.0
2025-02-12 10:30:00,77.17,77.18,77.17,77.18,111431.0,76.2213,76.2312,76.2213,76.2312,111431.0
2025-02-12 11:00:00,77.17,77.18,77.16,77.17,53903.0,76.2213,76.2312,76.2115,76.2213,53903.0
2025-02-12 11:30:00,77.17,77.18,77.16,77.18,61146.0,76.2213,76.2312,76.2115,76.2312,61146.0
2025-02-12 12:00:00,77.17,77.2,77.17,77.2,101987.0,76.2213,76.251,76.2213,76.251,101987.0
2025-02-12 12:30:00,77.19,77.2,77.18,77.2,63317.0,76.2411,76.251,76.2312,76.251,63317.0
2025-02-12 13:00:00,77.2,77.2,77.17,77.19,115396.0,76.251,76.251,76.2213,76.2411,115396.0
2025-02-12 13:30:00,77.19,77.21,77.18,77.2,66781.0,76.2411,76.2608,76.2312,76.251,66781.0
2025-02-12 14:00:00,77.2,77.21,77.18,77.18,131308.0,76.251,76.2608,76.2312,76.2312,131308.0
2025-02-12 14:30:00,77.19,77.19,77.18,77.19,113597.0,76.2411,76.2411,76.2312,76.2411,113597.0
2025-02-12 15:00:00,77.19,77.21,77.18,77.21,188834.0,76.2411,76.2608,76.2312,76.2608,188834.0
2025-02-12 15:30:00,77.2,77.21,77.19,77.2,221505.0,76.251,76.2608,76.2411,76.251,221505.0
2025-02-13 09:30:00,77.35,77.35,77.29,77.29,131519.0,76.3991,76.3991,76.3399,76.3399,131519.0
2025-02-13 10:00:00,77.29,77.32,77.29,77.31,87411.0,76.3399,76.3695,76.3399,76.3596,87411.0
2025-02-13 10:30:00,77.32,77.34,77.31,77.34,48802.0,76.3695,76.3892,76.3596,76.3892,48802.0
2025-02-13 11:00:00,77.34,77.34,77.32,77.34,56278.0,76.3892,76.3892,76.3695,76.3892,56278.0
2025-02-13 11:30:00,77.34,77.34,77.31,77.31,108571.0,76.3892,76.3892,76.3596,76.3596,108571.0
2025-02-13 12:00:00,77.31,77.33,77.31,77.33,105814.0,76.3596,76.3794,76.3596,76.3794,105814.0
2025-02-13 12:30:00,77.32,77.34,77.32,77.33,39644.0,76.3695,76.3892,76.3695,76.3794,39644.0
2025-02-13 13:00:00,77.32,77.33,77.3,77.32,30313.0,76.3695,76.3794,76.3497,76.3695,30313.0
2025-02-13 13:30:00,77.31,77.34,77.31,77.33,45726.0,76.3596,76.3892,76.3596,76.3794,45726.0
2025-02-13 14:00:00,77.33,77.36,77.33,77.36,98234.0,76.3794,76.409,76.3794,76.409,98234.0
2025-02-13 14:30:00,77.36,77.36,77.34,77.34,56989.0,76.409,76.409,76.3892,76.3892,56989.0
2025-02-13 15:00:00,77.35,77.35,77.33,77.34,192560.0,76.3991,76.3991,76.3794,76.3892,192560.0
2025-02-13 15:30:00,77.34,77.34,77.3,77.31,231702.0,76.3892,76.3892,76.3497,76.3596,231702.0
2025-02-14 09:30:00,77.43,77.5,77.43,77.48,62553.0,76.4781,76.5473,76.4781,76.5275,62553.0
2025-02-14 10:00:00,77.48,77.5,77.47,77.49,151074.0,76.5275,76.5473,76.5176,76.5374,151074.0
2025-02-14 10:30:00,77.5,77.51,77.48,77.51,42320.0,76.5473,76.5572,76.5275,76.5572,42320.0
2025-02-14 11:00:00,77.5,77.53,77.5,77.53,46665.0,76.5473,76.5769,76.5473,76.5769,46665.0
2025-02-14 11:30:00,77.52,77.53,77.51,77.52,45761.0,76.567,76.5769,76.5572,76.567,45761.0
2025-02-14 12:00:00,77.52,77.52,77.5,77.51,138024.0,76.567,76.567,76.5473,76.5572,138024.0
2025-02-14 12:30:00,77.51,77.51,77.5,77.51,104284.0,76.5572,76.5572,76.5473,76.5572,104284.0
2025-02-14 13:00:00,77.51,77.52,77.5,77.52,72647.0,76.5572,76.567,76.5473,76.567,72647.0
2025-02-14 13:30:00,77.52,77.52,77.5,77.51,139561.0,76.567,76.567,76.5473,76.5572,139561.0
2025-02-14 14:00:00,77.51,77.51,77.5,77.51,128309.0,76.5572,76.5572,76.5473,76.5572,128309.0
2025-02-14 14:30:00,77.5,77.51,77.5,77.51,130694.0,76.5473,76.5572,76.5473,76.5572,130694.0
2025-02-14 15:00:00,77.51,77.51,77.48,77.49,150871.0,76.5572,76.5572,76.5275,76.5374,150871.0
2025-02-14 15:30:00,77.48,77.49,77.48,77.49,153198.0,76.5275,76.5374,76.5275,76.5374,153198.0
2025-02-18 09:30:00,77.51,77.52,77.44,77.47,115803.0,76.5572,76.567,76.488,76.5176,115803.0
2025-02-18 10:00:00,77.47,77.47,77.45,77.47,66674.0,76.5176,76.5176,76.4979,76.5176,66674.0
2025-02-18 10:30:00,77.47,77.48,77.45,77.47,86708.0,76.5176,76.5275,76.4979,76.5176,86708.0
2025-02-18 11:00:00,77.46,77.47,77.45,77.45,53233.0,76.5078,76.5176,76.4979,76.4979,53233.0
2025-02-18 11:30:00,77.45,77.46,77.43,77.44,42111.0,76.4979,76.5078,76.4781,76.488,42111.0
2025-02-18 12:00:00,77.44,77.45,77.43,77.44,45118.0,76.488,76.4979,76.4781,76.488,45118.0
2025-02-18 12:30:00,77.43,77.44,77.42,77.42,70291.0,76.4781,76.488,76.4683,76.4683,70291.0
2025-02-18 13:00:00,77.42,77.44,77.42,77.43,37595.0,76.4683,76.488,76.4683,76.4781,37595.0
2025-02-18 13:30:00,77.42,77.43,77.42,77.42,29408.0,76.4683,76.4781,76.4683,76.4683,29408.0
2025-02-18 14:00:00,77.42,77.43,77.42,77.42,137299.0,76.4683,76.4781,76.4683,76.4683,137299.0
2025-02-18 14:30:00,77.42,77.43,77.41,77.42,97790.0,76.4683,76.4781,76.4584,76.4683,97790.0
2025-02-18 15:00:00,77.42,77.42,77.4,77.4,145671.0,76.4683,76.4683,76.4485,76.4485,145671.0
2025-02-18 15:30:00,77.41,77.42,77.4,77.41,154934.0,76.4584,76.4683,76.4485,76.4584,154934.0
2025-02-19 09:30:00,77.4,77.44,77.4,77.44,73901.0,76.4485,76.488,76.4485,76.488,73901.0
2025-02-19 10:00:00,77.43,77.44,77.42,77.44,74930.0,76.4781,76.488,76.4683,76.488,74930.0
2025-02-19 10:30:00,77.43,77.45,77.43,77.45,54190.0,76.4781,76.4979,76.4781,76.4979,54190.0
2025-02-19 11:00:00,77.44,77.44,77.43,77.43,91149.0,76.488,76.488,76.4781,76.4781,91149.0
2025-02-19 11:30:00,77.43,77.44,77.42,77.44,95464.0,76.4781,76.488,76.4683,76.488,95464.0
2025-02-19 12:00:00,77.44,77.44,77.43,77.44,50509.0,76.488,76.488,76.4781,76.488,50509.0
2025-02-19 12:30:00,77.44,77.44,77.43,77.43,63036.0,76.488,76.488,76.4781,76.4781,63036.0
2025-02-19 13:00:00,77.44,77.44,77.41,77.42,43336.0,76.488,76.488,76.4584,76.4683,43336.0
2025-02-19 13:30:00,77.42,77.44,77.42,77.43,82804.0,76.4683,76.488,76.4683,76.4781,82804.0
2025-02-19 14:00:00,77.44,77.47,77.43,77.47,148724.0,76.488,76.5176,76.4781,76.5176,148724.0
2025-02-19 14:30:00,77.46,77.47,77.46,77.47,59833.0,76.5078,76.5176,76.5078,76.5176,59833.0
2025-02-19 15:00:00,77.47,77.47,77.46,77.47,102826.0,76.5176,76.5176,76.5078,76.5176,102826.0
2025-02-19 15:30:00,77.46,77.48,77.46,77.48,150588.0,76.5078,76.5275,76.5078,76.5275,150588.0
2025-02-20 09:30:00,77.51,77.53,77.5,77.52,230301.0,76.5572,76.5769,76.5473,76.567,230301.0
2025-02-20 10:00:00,77.52,77.54,77.51,77.51,751502.0,76.567,76.5868,76.5572,76.5572,751502.0
2025-02-20 10:30:00,77.51,77.52,77.5,77.5,263085.0,76.5572,76.567,76.5473,76.5473,263085.0
2025-02-20 11:00:00,77.51,77.51,77.49,77.51,163679.0,76.5572,76.5572,76.5374,76.5572,163679.0
2025-02-20 11:30:00,77.5,77.51,77.5,77.51,148717.0,76.5473,76.5572,76.5473,76.5572,148717.0
2025-02-20 12:00:00,77.51,77.51,77.49,77.5,197530.0,76.5572,76.5572,76.5374,76.5473,197530.0
2025-02-20 12:30:00,77.51,77.51,77.5,77.51,112212.0,76.5572,76.5572,76.5473,76.5572,112212.0
2025-02-20 13:00:00,77.5,77.51,77.48,77.49,152954.0,76.5473,76.5572,76.5275,76.5374,152954.0
2025-02-20 13:30:00,77.48,77.5,77.48,77.5,137072.0,76.5275,76.5473,76.5275,76.5473,137072.0
2025-02-20 14:00:00,77.5,77.5,77.49,77.5,226508.0,76.5473,76.5473,76.5374,76.5473,226508.0
2025-02-20 14:30:00,77.5,77.52,77.49,77.51,117770.0,76.5473,76.567,76.5374,76.5572,117770.0
2025-02-20 15:00:00,77.51,77.51,77.49,77.49,195973.0,76.5572,76.5572,76.5374,76.5374,195973.0
2025-02-20 15:30:00,77.5,77.5,77.45,77.45,210136.0,76.5473,76.5473,76.4979,76.4979,210136.0
2025-02-21 09:30:00,77.53,77.6,77.52,77.6,242537.0,76.5769,76.646,76.567,76.646,242537.0
2025-02-21 10:00:00,77.6,77.61,77.58,77.6,128398.0,76.646,76.6559,76.6263,76.646,128398.0
2025-02-21 10:30:00,77.6,77.6,77.58,77.59,75894.0,76.646,76.646,76.6263,76.6362,75894.0
2025-02-21 11:00:00,77.59,77.6,77.58,77.59,48640.0,76.6362,76.646,76.6263,76.6362,48640.0
2025-02-21 11:30:00,77.59,77.59,77.57,77.58,139849.0,76.6362,76.6362,76.6164,76.6263,139849.0
2025-02-21 12:00:00,77.58,77.59,77.57,77.58,81240.0,76.6263,76.6362,76.6164,76.6263,81240.0
2025-02-21 12:30:00,77.59,77.63,77.58,77.63,70013.0,76.6362,76.6757,76.6263,76.6757,70013.0
2025-02-21 13:00:00,77.63,77.68,77.62,77.66,82049.0,76.6757,76.7251,76.6658,76.7053,82049.0
2025-02-21 13:30:00,77.65,77.68,77.65,77.67,137584.0,76.6954,76.7251,76.6954,76.7152,137584.0
2025-02-21 14:00:00,77.67,77.68,77.66,77.68,78910.0,76.7152,76.7251,76.7053,76.7251,78910.0
2025-02-21 14:30:00,77.67,77.68,77.66,77.66,124527.0,76.7152,76.7251,76.7053,76.7053,124527.0
2025-02-21 15:00:00,77.67,77.68,77.66,77.67,170106.0,76.7152,76.7251,76.7053,76.7152,170106.0
2025-02-21 15:30:00,77.67,77.67,77.64,77.64,167106.0,76.7152,76.7152,76.6856,76.6856,167106.0
2025-02-24 09:30:00,77.64,77.68,77.62,77.68,107707.0,76.6856,76.7251,76.6658,76.7251,107707.0
2025-02-24 10:00:00,77.67,77.7,77.67,77.68,201810.0,76.7152,76.7448,76.7152,76.7251,201810.0
2025-02-24 10:30:00,77.69,77.72,77.68,77.72,138067.0,76.7349,76.7646,76.7251,76.7646,138067.0
2025-02-24 11:00:00,77.72,77.72,77.7,77.7,141781.0,76.7646,76.7646,76.7448,76.7448,141781.0
2025-02-24 11:30:00,77.7,77.72,77.69,77.72,62865.0,76.7448,76.7646,76.7349,76.7646,62865.0
2025-02-24 12:00:00,77.71,77.72,77.7,77.71,73893.0,76.7547,76.7646,76.7448,76.7547,73893.0
2025-02-24 12:30:00,77.7,77.72,77.7,77.72,55673.0,76.7448,76.7646,76.7448,76.7646,55673.0
2025-02-24 13:00:00,77.72,77.74,77.71,77.73,62108.0,76.7646,76.7843,76.7547,76.7744,62108.0
2025-02-24 13:30:00,77.73,77.74,77.72,77.73,71086.0,76.7744,76.7843,76.7646,76.7744,71086.0
2025-02-24 14:00:00,77.72,77.73,77.71,77.73,96168.0,76.7646,76.7744,76.7547,76.7744,96168.0
2025-02-24 14:30:00,77.73,77.74,77.71,77.74,119336.0,76.7744,76.7843,76.7547,76.7843,119336.0
2025-02-24 15:00:00,77.73,77.75,77.73,77.75,132629.0,76.7744,76.7942,76.7744,76.7942,132629.0
2025-02-24 15:30:00,77.74,77.75,77.72,77.73,351496.0,76.7843,76.7942,76.7646,76.7744,351496.0
2025-02-25 09:30:00,77.89,77.89,77.85,77.87,105606.0,76.9325,76.9325,76.893,76.9127,105606.0
2025-02-25 10:00:00,77.87,77.92,77.87,77.91,125967.0,76.9127,76.9621,76.9127,76.9522,125967.0
2025-02-25 10:30:00,77.92,77.93,77.89,77.9,109511.0,76.9621,76.972,76.9325,76.9424,109511.0
2025-02-25 11:00:00,77.91,77.91,77.88,77.91,151998.0,76.9522,76.9522,76.9226,76.9522,151998.0
2025-02-25 11:30:00,77.91,77.92,77.88,77.89,56533.0,76.9522,76.9621,76.9226,76.9325,56533.0
2025-02-25 12:00:00,77.89,77.91,77.88,77.91,61390.0,76.9325,76.9522,76.9226,76.9522,61390.0
2025-02-25 12:30:00,77.9,77.91,77.89,77.9,122679.0,76.9424,76.9522,76.9325,76.9424,122679.0
2025-02-25 13:00:00,77.89,77.91,77.87,77.88,77851.0,76.9325,76.9522,76.9127,76.9226,77851.0
2025-02-25 13:30:00,77.88,77.89,77.86,77.88,105514.0,76.9226,76.9325,76.9029,76.9226,105514.0
2025-02-25 14:00:00,77.87,77.91,77.87,77.89,675994.0,76.9127,76.9522,76.9127,76.9325,675994.0
2025-02-25 14:30:00,77.9,77.91,77.89,77.91,159847.0,76.9424,76.9522,76.9325,76.9522,159847.0
2025-02-25 15:00:00,77.91,77.92,77.9,77.91,135186.0,76.9522,76.9621,76.9424,76.9522,135186.0
2025-02-25 15:30:00,77.91,77.92,77.88,77.88,117511.0,76.9522,76.9621,76.9226,76.9226,117511.0
2025-02-26 09:30:00,77.91,77.91,77.86,77.86,92083.0,76.9522,76.9522,76.9029,76.9029,92083.0
2025-02-26 10:00:00,77.87,77.88,77.84,77.86,102905.0,76.9127,76.9226,76.8831,76.9029,102905.0
2025-02-26 10:30:00,77.86,77.87,77.85,77.86,88122.0,76.9029,76.9127,76.893,76.9029,88122.0
2025-02-26 11:00:00,77.87,77.89,77.86,77.88,49463.0,76.9127,76.9325,76.9029,76.9226,49463.0
2025-02-26 11:30:00,77.88,77.9,77.87,77.9,44609.0,76.9226,76.9424,76.9127,76.9424,44609.0
2025-02-26 12:00:00,77.9,77.9,77.89,77.9,36318.0,76.9424,76.9424,76.9325,76.9424,36318.0
2025-02-26 12:30:00,77.9,77.92,77.89,77.91,116046.0,76.9424,76.9621,76.9325,76.9522,116046.0
2025-02-26 13:00:00,77.91,77.95,77.9,77.94,258487.0,76.9522,76.9917,76.9424,76.9819,258487.0
2025-02-26 13:30:00,77.95,77.96,77.94,77.95,91042.0,76.9917,77.0016,76.9819,76.9917,91042.0
2025-02-26 14:00:00,77.95,77.97,77.95,77.97,116725.0,76.9917,77.0115,76.9917,77.0115,116725.0
2025-02-26 14:30:00,77.97,77.98,77.95,77.98,64894.0,77.0115,77.0214,76.9917,77.0214,64894.0
2025-02-26 15:00:00,77.97,77.98,77.96,77.98,80841.0,77.0115,77.0214,77.0016,77.0214,80841.0
2025-02-26 15:30:00,77.98,77.99,77.96,77.97,130528.0,77.0214,77.0313,77.0016,77.0115,130528.0
2025-02-27 09:30:00,77.93,77.95,77.89,77.94,77024.0,76.972,76.9917,76.9325,76.9819,77024.0
2025-02-27 10:00:00,77.95,77.96,77.9,77.91,69453.0,76.9917,77.0016,76.9424,76.9522,69453.0
2025-02-27 10:30:00,77.91,77.93,77.9,77.92,74627.0,76.9522,76.972,76.9424,76.9621,74627.0
2025-02-27 11:00:00,77.92,77.94,77.91,77.93,66777.0,76.9621,76.9819,76.9522,76.972,66777.0
2025-02-27 11:30:00,77.94,77.94,77.92,77.94,92119.0,76.9819,76.9819,76.9621,76.9819,92119.0
2025-02-27 12:00:00,77.94,77.94,77.91,77.92,47288.0,76.9819,76.9819,76.9522,76.9621,47288.0
2025-02-27 12:30:00,77.91,77.92,77.9,77.91,91367.0,76.9522,76.9621,76.9424,76.9522,91367.0
2025-02-27 13:00:00,77.91,77.91,77.9,77.91,58649.0,76.9522,76.9522,76.9424,76.9522,58649.0
2025-02-27 13:30:00,77.9,77.91,77.89,77.9,47814.0,76.9424,76.9522,76.9325,76.9424,47814.0
2025-02-27 14:00:00,77.91,77.91,77.9,77.9,110619.0,76.9522,76.9522,76.9424,76.9424,110619.0
2025-02-27 14:30:00,77.9,77.93,77.9,77.93,260718.0,76.9424,76.972,76.9424,76.972,260718.0
2025-02-27 15:00:00,77.93,77.95,77.92,77.94,347448.0,76.972,76.9917,76.9621,76.9819,347448.0
2025-02-27 15:30:00,77.94,77.97,77.93,77.96,230038.0,76.9819,77.0115,76.972,77.0016,230038.0
2025-02-28 09:30:00,78.04,78.06,78.0,78.04,71104.0,77.0806,77.1004,77.0411,77.0806,71104.0
2025-02-28 10:00:00,78.04,78.05,78.01,78.02,117117.0,77.0806,77.0905,77.051,77.0609,117117.0
2025-02-28 10:30:00,78.01,78.03,77.99,78.02,107126.0,77.051,77.0708,77.0313,77.0609,107126.0
2025-02-28 11:00:00,78.03,78.11,78.02,78.09,109147.0,77.0708,77.1498,77.0609,77.13,109147.0
2025-02-28 11:30:00,78.09,78.1,78.05,78.05,101848.0,77.13,77.1399,77.0905,77.0905,101848.0
2025-02-28 12:00:00,78.06,78.09,78.05,78.09,73941.0,77.1004,77.13,77.0905,77.13,73941.0
2025-02-28 12:30:00,78.09,78.1,78.07,78.09,92313.0,77.13,77.1399,77.1103,77.13,92313.0
2025-02-28 13:00:00,78.1,78.11,78.08,78.08,100376.0,77.1399,77.1498,77.1201,77.1201,100376.0
2025-02-28 13:30:00,78.08,78.12,78.08,78.12,163883.0,77.1201,77.1597,77.1201,77.1597,163883.0
2025-02-28 14:00:00,78.12,78.12,78.09,78.1,70149.0,77.1597,77.1597,77.13,77.1399,70149.0
2025-02-28 14:30:00,78.09,78.1,78.08,78.09,501716.0,77.13,77.1399,77.1201,77.13,501716.0
2025-02-28 15:00:00,78.09,78.1,78.08,78.09,133252.0,77.13,77.1399,77.1201,77.13,133252.0
2025-02-28 15:30:00,78.09,78.13,78.08,78.12,244131.0,77.13,77.1695,77.1201,77.1597,244131.0
2025-03-03 09:30:00,77.89,77.89,77.82,77.84,144106.0,77.1533,77.1533,77.084,77.1038,144106.0
2025-03-03 10:00:00,77.84,77.92,77.82,77.9,177278.0,77.1038,77.183,77.084,77.1632,177278.0
2025-03-03 10:30:00,77.9,77.91,77.87,77.89,69181.0,77.1632,77.1731,77.1335,77.1533,69181.0
2025-03-03 11:00:00,77.88,77.91,77.86,77.91,74798.0,77.1434,77.1731,77.1236,77.1731,74798.0
2025-03-03 11:30:00,77.91,77.91,77.88,77.89,58608.0,77.1731,77.1731,77.1434,77.1533,58608.0
2025-03-03 12:00:00,77.89,77.9,77.88,77.88,81858.0,77.1533,77.1632,77.1434,77.1434,81858.0
2025-03-03 12:30:00,77.89,77.92,77.88,77.92,115264.0,77.1533,77.183,77.1434,77.183,115264.0
2025-03-03 13:00:00,77.92,77.94,77.91,77.92,55330.0,77.183,77.2029,77.1731,77.183,55330.0
2025-03-03 13:30:00,77.93,77.94,77.92,77.93,28149.0,77.193,77.2029,77.183,77.193,28149.0
2025-03-03 14:00:00,77.92,77.93,77.91,77.92,150982.0,77.183,77.193,77.1731,77.183,150982.0
2025-03-03 14:30:00,77.92,77.93,77.9,77.92,130849.0,77.183,77.193,77.1632,77.183,130849.0
2025-03-03 15:00:00,77.92,77.97,77.92,77.96,377652.0,77.183,77.2326,77.183,77.2227,377652.0
2025-03-03 15:30:00,77.96,77.99,77.96,77.98,336150.0,77.2227,77.2524,77.2227,77.2425,336150.0
2025-03-04 09:30:00,78.08,78.11,78.06,78.09,100771.0,77.3415,77.3713,77.3217,77.3514,100771.0
2025-03-04 10:00:00,78.09,78.17,78.09,78.11,68880.0,77.3514,77.4307,77.3514,77.3713,68880.0
2025-03-04 10:30:00,78.12,78.13,78.07,78.09,103725.0,77.3812,77.3911,77.3316,77.3514,103725.0
2025-03-04 11:00:00,78.09,78.12,78.07,78.09,74197.0,77.3514,77.3812,77.3316,77.3514,74197.0
2025-03-04 11:30:00,78.09,78.09,78.02,78.03,87283.0,77.3514,77.3514,77.2821,77.292,87283.0
2025-03-04 12:00:00,78.03,78.05,78.01,78.02,89129.0,77.292,77.3118,77.2722,77.2821,89129.0
2025-03-04 12:30:00,78.02,78.07,78.01,78.06,78593.0,77.2821,77.3316,77.2722,77.3217,78593.0
2025-03-04 13:00:00,78.06,78.06,77.98,78.0,208714.0,77.3217,77.3217,77.2425,77.2623,208714.0
2025-03-04 13:30:00,78.0,78.0,77.98,77.98,63258.0,77.2623,77.2623,77.2425,77.2425,63258.0
2025-03-04 14:00:00,77.98,78.0,77.96,77.97,181901.0,77.2425,77.2623,77.2227,77.2326,181901.0
2025-03-04 14:30:00,77.96,77.99,77.95,77.96,184573.0,77.2227,77.2524,77.2128,77.2227,184573.0
2025-03-04 15:00:00,77.96,77.98,77.95,77.95,164072.0,77.2227,77.2425,77.2128,77.2128,164072.0
2025-03-04 15:30:00,77.96,78.01,77.95,78.0,253545.0,77.2227,77.2722,77.2128,77.2623,253545.0
2025-03-05 09:30:00,78.06,78.08,78.02,78.03,163513.0,77.3217,77.3415,77.2821,77.292,163513.0
2025-03-05 10:00:00,78.03,78.03,77.93,77.99,194161.0,77.292,77.292,77.193,77.2524,194161.0
2025-03-05 10:30:00,77.99,78.0,77.92,77.93,110752.0,77.2524,77.2623,77.183,77.193,110752.0
2025-03-05 11:00:00,77.93,77.99,77.92,77.99,111140.0,77.193,77.2524,77.183,77.2524,111140.0
2025-03-05 11:30:00,77.98,77.99,77.92,77.94,59192.0,77.2425,77.2524,77.183,77.2029,59192.0
2025-03-05 12:00:00,77.93,77.96,77.93,77.94,46575.0,77.193,77.2227,77.193,77.2029,46575.0
2025-03-05 12:30:00,77.94,77.95,77.9,77.91,35835.0,77.2029,77.2128,77.1632,77.1731,35835.0
2025-03-05 13:00:00,77.91,77.93,77.89,77.9,87265.0,77.1731,77.193,77.1533,77.1632,87265.0
2025-03-05 13:30:00,77.91,77.92,77.9,77.91,98297.0,77.1731,77.183,77.1632,77.1731,98297.0
2025-03-05 14:00:00,77.9,77.91,77.88,77.88,211303.0,77.1632,77.1731,77.1434,77.1434,211303.0
2025-03-05 14:30:00,77.89,77.9,77.88,77.9,98604.0,77.1533,77.1632,77.1434,77.1632,98604.0
2025-03-05 15:00:00,77.9,77.9,77.86,77.87,163672.0,77.1632,77.1632,77.1236,77.1335,163672.0
2025-03-05 15:30:00,77.88,77.88,77.86,77.87,420432.0,77.1434,77.1434,77.1236,77.1335,420432.0
2025-03-06 09:30:00,77.88,77.94,77.86,77.88,107680.0,77.1434,77.2029,77.1236,77.1434,107680.0
2025-03-06 10:00:00,77.88,77.89,77.82,77.83,100695.0,77.1434,77.1533,77.084,77.0939,100695.0
2025-03-06 10:30:00,77.83,77.85,77.81,77.84,110145.0,77.0939,77.1137,77.0741,77.1038,110145.0
2025-03-06 11:00:00,77.84,77.84,77.81,77.83,70241.0,77.1038,77.1038,77.0741,77.0939,70241.0
2025-03-06 11:30:00,77.82,77.86,77.81,77.86,41707.0,77.084,77.1236,77.0741,77.1236,41707.0
2025-03-06 12:00:00,77.86,77.88,77.83,77.87,55040.0,77.1236,77.1434,77.0939,77.1335,55040.0
2025-03-06 12:30:00,77.87,77.9,77.85,77.86,62200.0,77.1335,77.1632,77.1137,77.1236,62200.0
2025-03-06 13:00:00,77.87,77.89,77.85,77.87,51256.0,77.1335,77.1533,77.1137,77.1335,51256.0
2025-03-06 13:30:00,77.86,77.88,77.85,77.88,56542.0,77.1236,77.1434,77.1137,77.1434,56542.0
2025-03-06 14:00:00,77.87,77.91,77.87,77.91,62689.0,77.1335,77.1731,77.1335,77.1731,62689.0
2025-03-06 14:30:00,77.91,77.91,77.88,77.9,123866.0,77.1731,77.1731,77.1434,77.1632,123866.0
2025-03-06 15:00:00,77.89,77.91,77.88,77.91,179072.0,77.1533,77.1731,77.1434,77.1731,179072.0
2025-03-06 15:30:00,77.9,77.91,77.88,77.9,166848.0,77.1632,77.1731,77.1434,77.1632,166848.0
2025-03-07 09:30:00,78.05,78.07,77.96,77.98,150294.0,77.3118,77.3316,77.2227,77.2425,150294.0
2025-03-07 10:00:00,77.98,78.0,77.96,77.97,141338.0,77.2425,77.2623,77.2227,77.2326,141338.0
2025-03-07 10:30:00,77.98,78.04,77.96,77.98,127744.0,77.2425,77.3019,77.2227,77.2425,127744.0
2025-03-07 11:00:00,77.98,78.02,77.96,78.02,114223.0,77.2425,77.2821,77.2227,77.2821,114223.0
2025-03-07 11:30:00,78.01,78.04,78.0,78.03,108059.0,77.2722,77.3019,77.2623,77.292,108059.0
2025-03-07 12:00:00,78.03,78.04,78.0,78.01,182034.0,77.292,77.3019,77.2623,77.2722,182034.0
2025-03-07 12:30:00,78.0,78.0,77.92,77.96,127089.0,77.2623,77.2623,77.183,77.2227,127089.0
2025-03-07 13:00:00,77.95,77.95,77.89,77.89,85187.0,77.2128,77.2128,77.1533,77.1533,85187.0
2025-03-07 13:30:00,77.89,77.9,77.85,77.86,63192.0,77.1533,77.1632,77.1137,77.1236,63192.0
2025-03-07 14:00:00,77.85,77.85,77.82,77.84,236852.0,77.1137,77.1137,77.084,77.1038,236852.0
2025-03-07 14:30:00,77.84,77.86,77.83,77.86,186442.0,77.1038,77.1236,77.0939,77.1236,186442.0
2025-03-07 15:00:00,77.85,77.88,77.85,77.86,126250.0,77.1137,77.1434,77.1137,77.1236,126250.0
2025-03-07 15:30:00,77.87,77.88,77.85,77.87,242867.0,77.1335,77.1434,77.1137,77.1335,242867.0
2025-03-10 09:30:00,78.0,78.02,77.97,78.0,89944.0,77.2623,77.2821,77.2326,77.2623,89944.0
2025-03-10 10:00:00,78.0,78.04,78.0,78.04,2226887.0,77.2623,77.3019,77.2623,77.3019,2226887.0
2025-03-10 10:30:00,78.04,78.07,78.03,78.05,85899.0,77.3019,77.3316,77.292,77.3118,85899.0
2025-03-10 11:00:00,78.06,78.06,78.02,78.03,179687.0,77.3217,77.3217,77.2821,77.292,179687.0
2025-03-10 11:30:00,78.03,78.05,78.01,78.05,82623.0,77.292,77.3118,77.2722,77.3118,82623.0
2025-03-10 12:00:00,78.05,78.06,78.02,78.03,281204.0,77.3118,77.3217,77.2821,77.292,281204.0
2025-03-10 12:30:00,78.03,78.04,78.01,78.03,153184.0,77.292,77.3019,77.2722,77.292,153184.0
2025-03-10 13:00:00,78.03,78.03,78.02,78.03,35506.0,77.292,77.292,77.2821,77.292,35506.0
2025-03-10 13:30:00,78.03,78.05,78.02,78.04,157588.0,77.292,77.3118,77.2821,77.3019,157588.0
2025-03-10 14:00:00,78.05,78.05,78.02,78.04,219824.0,77.3118,77.3118,77.2821,77.3019,219824.0
2025-03-10 14:30:00,78.04,78.06,78.02,78.06,142056.0,77.3019,77.3217,77.2821,77.3217,142056.0
2025-03-10 15:00:00,78.06,78.09,78.04,78.05,129710.0,77.3217,77.3514,77.3019,77.3118,129710.0
2025-03-10 15:30:00,78.06,78.08,78.04,78.07,145182.0,77.3217,77.3415,77.3019,77.3316,145182.0
2025-03-11 09:30:00,78.07,78.1,78.03,78.04,126677.0,77.3316,77.3613,77.292,77.3019,126677.0
2025-03-11 10:00:00,78.04,78.11,77.99,78.11,167892.0,77.3019,77.3713,77.2524,77.3713,167892.0
2025-03-11 10:30:00,78.11,78.12,78.06,78.09,66726.0,77.3713,77.3812,77.3217,77.3514,66726.0
2025-03-11 11:00:00,78.09,78.1,78.01,78.02,55807.0,77.3514,77.3613,77.2722,77.2821,55807.0
2025-03-11 11:30:00,78.03,78.04,78.0,78.04,67824.0,77.292,77.3019,77.2623,77.3019,67824.0
2025-03-11 12:00:00,78.04,78.06,78.03,78.03,118256.0,77.3019,77.3217,77.292,77.292,118256.0
2025-03-11 12:30:00,78.04,78.05,78.02,78.05,635830.0,77.3019,77.3118,77.2821,77.3118,635830.0
2025-03-11 13:00:00,78.05,78.08,78.03,78.08,3081666.0,77.3118,77.3415,77.292,77.3415,3081666.0
2025-03-11 13:30:00,78.08,78.09,78.05,78.07,97051.0,77.3415,77.3514,77.3118,77.3316,97051.0
2025-03-11 14:00:00,78.06,78.07,77.98,78.0,65935.0,77.3217,77.3316,77.2425,77.2623,65935.0
2025-03-11 14:30:00,78.0,78.01,77.96,77.97,493838.0,77.2623,77.2722,77.2227,77.2326,493838.0
2025-03-11 15:00:00,77.97,77.98,77.95,77.97,186253.0,77.2326,77.2425,77.2128,77.2326,186253.0
2025-03-11 15:30:00,77.97,77.98,77.95,77.97,138827.0,77.2326,77.2425,77.2128,77.2326,138827.0
2025-03-12 09:30:00,77.88,77.96,77.86,77.89,134214.0,77.1434,77.2227,77.1236,77.1533,134214.0
2025-03-12 10:00:00,77.89,77.92,77.89,77.9,87956.0,77.1533,77.183,77.1533,77.1632,87956.0
2025-03-12 10:30:00,77.9,77.94,77.89,77.93,53975.0,77.1632,77.2029,77.1533,77.193,53975.0
2025-03-12 11:00:00,77.92,77.94,77.9,77.91,113290.0,77.183,77.2029,77.1632,77.1731,113290.0
2025-03-12 11:30:00,77.91,77.91,77.88,77.88,70664.0,77.1731,77.1731,77.1434,77.1434,70664.0
2025-03-12 12:00:00,77.89,77.89,77.86,77.87,103504.0,77.1533,77.1533,77.1236,77.1335,103504.0
2025-03-12 12:30:00,77.88,77.91,77.87,77.9,3207438.0,77.1434,77.1731,77.1335,77.1632,3207438.0
2025-03-12 13:00:00,77.9,77.92,77.89,77.9,145914.0,77.1632,77.183,77.1533,77.1632,145914.0
2025-03-12 13:30:00,77.91,77.93,77.89,77.93,162243.0,77.1731,77.193,77.1533,77.193,162243.0
2025-03-12 14:00:00,77.92,77.93,77.89,77.9,177942.0,77.183,77.193,77.1533,77.1632,177942.0
2025-03-12 14:30:00,77.9,77.9,77.87,77.88,95296.0,77.1632,77.1632,77.1335,77.1434,95296.0
2025-03-12 15:00:00,77.88,77.89,77.87,77.87,111285.0,77.1434,77.1533,77.1335,77.1335,111285.0
2025-03-12 15:30:00,77.87,77.88,77.86,77.87,325035.0,77.1335,77.1434,77.1236,77.1335,325035.0
2025-03-13 09:30:00,77.86,77.86,77.83,77.85,86525.0,77.1236,77.1236,77.0939,77.1137,86525.0
2025-03-13 10:00:00,77.86,77.86,77.84,77.85,115554.0,77.1236,77.1236,77.1038,77.1137,115554.0
2025-03-13 10:30:00,77.86,77.88,77.84,77.87,56302.0,77.1236,77.1434,77.1038,77.1335,56302.0
2025-03-13 11:00:00,77.87,77.9,77.85,77.9,77358.0,77.1335,77.1632,77.1137,77.1632,77358.0
2025-03-13 11:30:00,77.89,77.92,77.89,77.9,113163.0,77.1533,77.183,77.1533,77.1632,113163.0
2025-03-13 12:00:00,77.9,77.91,77.88,77.91,72842.0,77.1632,77.1731,77.1434,77.1731,72842.0
2025-03-13 12:30:00,77.9,77.93,77.89,77.93,136099.0,77.1632,77.193,77.1533,77.193,136099.0
2025-03-13 13:00:00,77.92,77.96,77.92,77.95,44965.0,77.183,77.2227,77.183,77.2128,44965.0
2025-03-13 13:30:00,77.95,78.0,77.95,77.99,141581.0,77.2128,77.2623,77.2128,77.2524,141581.0
2025-03-13 14:00:00,77.99,78.0,77.96,77.98,138419.0,77.2524,77.2623,77.2227,77.2425,138419.0
2025-03-13 14:30:00,77.98,77.98,77.96,77.97,84205.0,77.2425,77.2425,77.2227,77.2326,84205.0
2025-03-13 15:00:00,77.97,77.98,77.96,77.97,126382.0,77.2326,77.2425,77.2227,77.2326,126382.0
2025-03-13 15:30:00,77.98,77.99,77.97,77.98,131171.0,77.2425,77.2524,77.2326,77.2425,131171.0
2025-03-14 09:30:00,77.95,77.97,77.92,77.96,100820.0,77.2128,77.2326,77.183,77.2227,100820.0
2025-03-14 10:00:00,77.97,77.97,77.91,77.93,125856.0,77.2326,77.2326,77.1731,77.193,125856.0
2025-03-14 10:30:00,77.93,77.94,77.91,77.92,205680.0,77.193,77.2029,77.1731,77.183,205680.0
2025-03-14 11:00:00,77.92,77.92,77.9,77.92,100990.0,77.183,77.183,77.1632,77.183,100990.0
2025-03-14 11:30:00,77.92,77.92,77.9,77.92,49248.0,77.183,77.183,77.1632,77.183,49248.0
2025-03-14 12:00:00,77.91,77.93,77.9,77.92,151618.0,77.1731,77.193,77.1632,77.183,151618.0
2025-03-14 12:30:00,77.92,77.93,77.92,77.92,53154.0,77.183,77.193,77.183,77.183,53154.0
2025-03-14 13:00:00,77.92,77.93,77.92,77.92,70193.0,77.183,77.193,77.183,77.183,70193.0
2025-03-14 13:30:00,77.92,77.93,77.91,77.91,64633.0,77.183,77.193,77.1731,77.1731,64633.0
2025-03-14 14:00:00,77.92,77.92,77.9,77.91,180065.0,77.183,77.183,77.1632,77.1731,180065.0
2025-03-14 14:30:00,77.91,77.91,77.89,77.9,82630.0,77.1731,77.1731,77.1533,77.1632,82630.0
2025-03-14 15:00:00,77.9,77.9,77.88,77.88,181995.0,77.1632,77.1632,77.1434,77.1434,181995.0
2025-03-14 15:30:00,77.89,77.89,77.88,77.88,139016.0,77.1533,77.1533,77.1434,77.1434,139016.0
2025-03-17 09:30:00,77.89,77.9,77.85,77.87,88010.0,77.1533,77.1632,77.1137,77.1335,88010.0
2025-03-17 10:00:00,77.87,77.89,77.86,77.88,70850.0,77.1335,77.1533,77.1236,77.1434,70850.0
2025-03-17 10:30:00,77.89,77.92,77.88,77.91,58288.0,77.1533,77.183,77.1434,77.1731,58288.0
2025-03-17 11:00:00,77.9,77.93,77.9,77.93,177635.0,77.1632,77.193,77.1632,77.193,177635.0
2025-03-17 11:30:00,77.94,77.95,77.93,77.95,123290.0,77.2029,77.2128,77.193,77.2128,123290.0
2025-03-17 12:00:00,77.94,77.95,77.93,77.94,91964.0,77.2029,77.2128,77.193,77.2029,91964.0
2025-03-17 12:30:00,77.93,77.94,77.92,77.92,55528.0,77.193,77.2029,77.183,77.183,55528.0
2025-03-17 13:00:00,77.92,77.93,77.9,77.9,58045.0,77.183,77.193,77.1632,77.1632,58045.0
2025-03-17 13:30:00,77.91,77.91,77.89,77.9,39858.0,77.1731,77.1731,77.1533,77.1632,39858.0
2025-03-17 14:00:00,77.9,77.9,77.87,77.88,72058.0,77.1632,77.1632,77.1335,77.1434,72058.0
2025-03-17 14:30:00,77.88,77.88,77.84,77.87,110230.0,77.1434,77.1434,77.1038,77.1335,110230.0
2025-03-17 15:00:00,77.87,77.87,77.85,77.85,428061.0,77.1335,77.1335,77.1137,77.1137,428061.0
2025-03-17 15:30:00,77.85,77.87,77.85,77.86,280328.0,77.1137,77.1335,77.1137,77.1236,280328.0
2025-03-18 09:30:00,77.86,77.9,77.85,77.9,291511.0,77.1236,77.1632,77.1137,77.1632,291511.0
2025-03-18 10:00:00,77.9,77.91,77.88,77.9,82139.0,77.1632,77.1731,77.1434,77.1632,82139.0
2025-03-18 10:30:00,77.9,77.9,77.87,77.88,89224.0,77.1632,77.1632,77.1335,77.1434,89224.0
2025-03-18 11:00:00,77.88,77.9,77.87,77.89,50697.0,77.1434,77.1632,77.1335,77.1533,50697.0
2025-03-18 11:30:00,77.9,77.92,77.89,77.91,95884.0,77.1632,77.183,77.1533,77.1731,95884.0
2025-03-18 12:00:00,77.92,77.92,77.89,77.9,102077.0,77.183,77.183,77.1533,77.1632,102077.0
2025-03-18 12:30:00,77.91,77.92,77.89,77.92,69446.0,77.1731,77.183,77.1533,77.183,69446.0
2025-03-18 13:00:00,77.92,77.94,77.91,77.92,66124.0,77.183,77.2029,77.1731,77.183,66124.0
2025-03-18 13:30:00,77.92,77.94,77.92,77.93,61603.0,77.183,77.2029,77.183,77.193,61603.0
2025-03-18 14:00:00,77.94,77.95,77.93,77.95,88961.0,77.2029,77.2128,77.193,77.2128,88961.0
2025-03-18 14:30:00,77.95,77.95,77.92,77.93,114685.0,77.2128,77.2128,77.183,77.193,114685.0
2025-03-18 15:00:00,77.92,77.93,77.91,77.92,192635.0,77.183,77.193,77.1731,77.183,192635.0
2025-03-18 15:30:00,77.91,77.92,77.91,77.92,207068.0,77.1731,77.183,77.1731,77.183,207068.0
2025-03-19 09:30:00,77.86,77.89,77.84,77.84,71697.0,77.1236,77.1533,77.1038,77.1038,71697.0
2025-03-19 10:00:00,77.84,77.86,77.84,77.85,65064.0,77.1038,77.1236,77.1038,77.1137,65064.0
2025-03-19 10:30:00,77.86,77.87,77.85,77.86,58043.0,77.1236,77.1335,77.1137,77.1236,58043.0
2025-03-19 11:00:00,77.86,77.87,77.85,77.85,61916.0,77.1236,77.1335,77.1137,77.1137,61916.0
2025-03-19 11:30:00,77.86,77.87,77.85,77.87,70131.0,77.1236,77.1335,77.1137,77.1335,70131.0
2025-03-19 12:00:00,77.87,77.88,77.86,77.87,63550.0,77.1335,77.1434,77.1236,77.1335,63550.0
2025-03-19 12:30:00,77.87,77.88,77.85,77.86,67539.0,77.1335,77.1434,77.1137,77.1236,67539.0
2025-03-19 13:00:00,77.86,77.86,77.83,77.85,72752.0,77.1236,77.1236,77.0939,77.1137,72752.0
2025-03-19 13:30:00,77.85,77.87,77.83,77.83,87772.0,77.1137,77.1335,77.0939,77.0939,87772.0
2025-03-19 14:00:00,77.87,77.98,77.86,77.98,126952.0,77.1335,77.2425,77.1236,77.2425,126952.0
2025-03-19 14:30:00,77.97,78.05,77.96,78.04,141548.0,77.2326,77.3118,77.2227,77.3019,141548.0
2025-03-19 15:00:00,78.05,78.07,78.03,78.05,122644.0,77.3118,77.3316,77.292,77.3118,122644.0
2025-03-19 15:30:00,78.05,78.06,78.03,78.05,261667.0,77.3118,77.3217,77.292,77.3118,261667.0
2025-03-20 09:30:00,78.18,78.19,78.13,78.14,110853.0,77.4406,77.4505,77.3911,77.401,110853.0
2025-03-20 10:00:00,78.14,78.15,78.11,78.12,79202.0,77.401,77.4109,77.3713,77.3812,79202.0
2025-03-20 10:30:00,78.12,78.13,78.1,78.11,100319.0,77.3812,77.3911,77.3613,77.3713,100319.0
2025-03-20 11:00:00,78.11,78.13,78.08,78.09,100523.0,77.3713,77.3911,77.3415,77.3514,100523.0
2025-03-20 11:30:00,78.09,78.09,78.06,78.08,105359.0,77.3514,77.3514,77.3217,77.3415,105359.0
2025-03-20 12:00:00,78.09,78.09,78.07,78.09,85805.0,77.3514,77.3514,77.3316,77.3514,85805.0
2025-03-20 12:30:00,78.1,78.1,78.07,78.08,386777.0,77.3613,77.3613,77.3316,77.3415,386777.0
2025-03-20 13:00:00,78.09,78.09,78.06,78.08,33280.0,77.3514,77.3514,77.3217,77.3415,33280.0
2025-03-20 13:30:00,78.07,78.09,78.07,78.07,60445.0,77.3316,77.3514,77.3316,77.3316,60445.0
2025-03-20 14:00:00,78.07,78.1,78.07,78.1,86845.0,77.3316,77.3613,77.3316,77.3613,86845.0
2025-03-20 14:30:00,78.09,78.1,78.07,78.09,53610.0,77.3514,77.3613,77.3316,77.3514,53610.0
2025-03-20 15:00:00,78.09,78.1,78.08,78.09,71808.0,77.3514,77.3613,77.3415,77.3514,71808.0
2025-03-20 15:30:00,78.09,78.11,78.08,78.09,305305.0,77.3514,77.3713,77.3415,77.3514,305305.0
2025-03-21 09:30:00,78.16,78.2,78.16,78.17,105673.0,77.4208,77.4604,77.4208,77.4307,105673.0
2025-03-21 10:00:00,78.18,78.18,78.14,78.16,111359.0,77.4406,77.4406,77.401,77.4208,111359.0
2025-03-21 10:30:00,78.16,78.18,78.15,78.15,154024.0,77.4208,77.4406,77.4109,77.4109,154024.0
2025-03-21 11:00:00,78.16,78.17,78.15,78.17,152984.0,77.4208,77.4307,77.4109,77.4307,152984.0
2025-03-21 11:30:00,78.17,78.18,78.16,78.17,66996.0,77.4307,77.4406,77.4208,77.4307,66996.0
2025-03-21 12:00:00,78.17,78.18,78.14,78.15,60712.0,77.4307,77.4406,77.401,77.4109,60712.0
2025-03-21 12:30:00,78.14,78.15,78.12,78.12,54011.0,77.401,77.4109,77.3812,77.3812,54011.0
2025-03-21 13:00:00,78.12,78.14,78.11,78.12,94669.0,77.3812,77.401,77.3713,77.3812,94669.0
2025-03-21 13:30:00,78.13,78.14,78.12,78.14,74873.0,77.3911,77.401,77.3812,77.401,74873.0
2025-03-21 14:00:00,78.14,78.14,78.12,78.13,97111.0,77.401,77.401,77.3812,77.3911,97111.0
2025-03-21 14:30:00,78.13,78.14,78.12,78.14,75855.0,77.3911,77.401,77.3812,77.401,75855.0
2025-03-21 15:00:00,78.14,78.14,78.13,78.14,64036.0,77.401,77.401,77.3911,77.401,64036.0
2025-03-21 15:30:00,78.14,78.15,78.12,78.13,170150.0,77.401,77.4109,77.3812,77.3911,170150.0
2025-03-24 09:30:00,78.06,78.09,78.0,78.01,87754.0,77.3217,77.3514,77.2623,77.2722,87754.0
2025-03-24 10:00:00,78.01,78.01,77.99,77.99,95898.0,77.2722,77.2722,77.2524,77.2524,95898.0
2025-03-24 10:30:00,77.99,78.01,77.99,77.99,49407.0,77.2524,77.2722,77.2524,77.2524,49407.0
2025-03-24 11:00:00,78.0,78.0,77.97,77.98,77272.0,77.2623,77.2623,77.2326,77.2425,77272.0
2025-03-24 11:30:00,77.98,78.01,77.98,78.0,49302.0,77.2425,77.2722,77.2425,77.2623,49302.0
2025-03-24 12:00:00,77.99,78.01,77.98,78.01,51929.0,77.2524,77.2722,77.2425,77.2722,51929.0
2025-03-24 12:30:00,78.0,78.02,77.97,78.01,152636.0,77.2623,77.2821,77.2326,77.2722,152636.0
2025-03-24 13:00:00,78.01,78.01,77.99,78.0,48751.0,77.2722,77.2722,77.2524,77.2623,48751.0
2025-03-24 13:30:00,78.0,78.0,77.97,77.99,78930.0,77.2623,77.2623,77.2326,77.2524,78930.0
2025-03-24 14:00:00,77.98,77.99,77.96,77.97,31070.0,77.2425,77.2524,77.2227,77.2326,31070.0
2025-03-24 14:30:00,77.97,77.99,77.96,77.98,82442.0,77.2326,77.2524,77.2227,77.2425,82442.0
2025-03-24 15:00:00,77.98,77.98,77.96,77.97,131760.0,77.2425,77.2425,77.2227,77.2326,131760.0
2025-03-24 15:30:00,77.97,77.98,77.96,77.96,332441.0,77.2326,77.2425,77.2227,77.2227,332441.0
2025-03-25 09:30:00,78.01,78.04,77.96,78.02,145754.0,77.2722,77.3019,77.2227,77.2821,145754.0
2025-03-25 10:00:00,78.01,78.04,78.01,78.02,63481.0,77.2722,77.3019,77.2722,77.2821,63481.0
2025-03-25 10:30:00,78.02,78.04,78.01,78.03,60660.0,77.2821,77.3019,77.2722,77.292,60660.0
2025-03-25 11:00:00,78.03,78.04,78.02,78.02,95271.0,77.292,77.3019,77.2821,77.2821,95271.0
2025-03-25 11:30:00,78.03,78.06,78.02,78.06,68191.0,77.292,77.3217,77.2821,77.3217,68191.0
2025-03-25 12:00:00,78.06,78.06,78.03,78.05,59057.0,77.3217,77.3217,77.292,77.3118,59057.0
2025-03-25 12:30:00,78.05,78.06,78.05,78.06,82231.0,77.3118,77.3217,77.3118,77.3217,82231.0
2025-03-25 13:00:00,78.05,78.06,78.05,78.06,43789.0,77.3118,77.3217,77.3118,77.3217,43789.0
2025-03-25 13:30:00,78.05,78.06,78.05,78.06,79799.0,77.3118,77.3217,77.3118,77.3217,79799.0
2025-03-25 14:00:00,78.05,78.07,78.05,78.05,95677.0,77.3118,77.3316,77.3118,77.3118,95677.0
2025-03-25 14:30:00,78.06,78.07,78.05,78.05,96898.0,77.3217,77.3316,77.3118,77.3118,96898.0
2025-03-25 15:00:00,78.06,78.06,78.04,78.05,75950.0,77.3217,77.3217,77.3019,77.3118,75950.0
2025-03-25 15:30:00,78.05,78.05,78.02,78.02,154689.0,77.3118,77.3118,77.2821,77.2821,154689.0
2025-03-26 09:30:00,78.0,78.01,77.98,78.0,93893.0,77.2623,77.2722,77.2425,77.2623,93893.0
2025-03-26 10:00:00,78.01,78.01,77.97,77.98,57835.0,77.2722,77.2722,77.2326,77.2425,57835.0
2025-03-26 10:30:00,77.98,78.0,77.98,77.98,77446.0,77.2425,77.2623,77.2425,77.2425,77446.0
2025-03-26 11:00:00,77.98,77.99,77.96,77.98,59075.0,77.2425,77.2524,77.2227,77.2425,59075.0
2025-03-26 11:30:00,77.98,78.02,77.98,78.01,58047.0,77.2425,77.2821,77.2425,77.2722,58047.0
2025-03-26 12:00:00,78.02,78.04,78.01,78.03,83346.0,77.2821,77.3019,77.2722,77.292,83346.0
2025-03-26 12:30:00,78.03,78.03,78.01,78.02,23934.0,77.292,77.292,77.2722,77.2821,23934.0
2025-03-26 13:00:00,78.02,78.02,77.99,78.0,48936.0,77.2821,77.2821,77.2524,77.2623,48936.0
2025-03-26 13:30:00,77.99,78.03,77.99,78.02,36069.0,77.2524,77.292,77.2524,77.2821,36069.0
2025-03-26 14:00:00,78.02,78.03,78.01,78.01,103854.0,77.2821,77.292,77.2722,77.2722,103854.0
2025-03-26 14:30:00,78.02,78.02,78.0,78.0,97528.0,77.2821,77.2821,77.2623,77.2623,97528.0
2025-03-26 15:00:00,78.01,78.02,78.0,78.01,92024.0,77.2722,77.2821,77.2623,77.2722,92024.0
2025-03-26 15:30:00,78.01,78.01,77.99,77.99,209421.0,77.2722,77.2722,77.2524,77.2524,209421.0
2025-03-27 09:30:00,78.0,78.06,78.0,78.03,75869.0,77.2623,77.3217,77.2623,77.292,75869.0
2025-03-27 10:00:00,78.03,78.05,78.02,78.04,60714.0,77.292,77.3118,77.2821,77.3019,60714.0
2025-03-27 10:30:00,78.03,78.03,78.0,78.0,66314.0,77.292,77.292,77.2623,77.2623,66314.0
2025-03-27 11:00:00,78.0,78.01,77.99,78.0,64384.0,77.2623,77.2722,77.2524,77.2623,64384.0
2025-03-27 11:30:00,78.01,78.03,78.0,78.02,46826.0,77.2722,77.292,77.2623,77.2821,46826.0
2025-03-27 12:00:00,78.02,78.02,78.0,78.01,49015.0,77.2821,77.2821,77.2623,77.2722,49015.0
2025-03-27 12:30:00,78.02,78.02,77.99,78.02,47499.0,77.2821,77.2821,77.2524,77.2821,47499.0
2025-03-27 13:00:00,78.02,78.02,77.99,78.02,60934.0,77.2821,77.2821,77.2524,77.2821,60934.0
2025-03-27 13:30:00,78.02,78.04,78.01,78.04,57479.0,77.2821,77.3019,77.2722,77.3019,57479.0
2025-03-27 14:00:00,78.03,78.04,78.02,78.03,103313.0,77.292,77.3019,77.2821,77.292,103313.0
2025-03-27 14:30:00,78.04,78.04,78.01,78.03,102418.0,77.3019,77.3019,77.2722,77.292,102418.0
2025-03-27 15:00:00,78.03,78.03,78.01,78.02,1436135.0,77.292,77.292,77.2722,77.2821,1436135.0
2025-03-27 15:30:00,78.02,78.04,78.01,78.03,160207.0,77.2821,77.3019,77.2722,77.292,160207.0
2025-03-28 09:30:00,78.1,78.17,78.1,78.17,86975.0,77.3613,77.4307,77.3613,77.4307,86975.0
2025-03-28 10:00:00,78.17,78.2,78.15,78.2,105439.0,77.4307,77.4604,77.4109,77.4604,105439.0
2025-03-28 10:30:00,78.2,78.2,78.17,78.17,60468.0,77.4604,77.4604,77.4307,77.4307,60468.0
2025-03-28 11:00:00,78.18,78.2,78.16,78.19,91144.0,77.4406,77.4604,77.4208,77.4505,91144.0
2025-03-28 11:30:00,78.19,78.2,78.17,78.2,67085.0,77.4505,77.4604,77.4307,77.4604,67085.0
2025-03-28 12:00:00,78.2,78.22,78.19,78.22,87420.0,77.4604,77.4802,77.4505,77.4802,87420.0
2025-03-28 12:30:00,78.21,78.24,78.2,78.24,87889.0,77.4703,77.5,77.4604,77.5,87889.0
2025-03-28 13:00:00,78.23,78.25,78.22,78.25,69960.0,77.4901,77.5099,77.4802,77.5099,69960.0
2025-03-28 13:30:00,78.24,78.25,78.23,78.23,175685.0,77.5,77.5099,77.4901,77.4901,175685.0
2025-03-28 14:00:00,78.23,78.24,78.22,78.23,114088.0,77.4901,77.5,77.4802,77.4901,114088.0
2025-03-28 14:30:00,78.23,78.26,78.22,78.25,145048.0,77.4901,77.5198,77.4802,77.5099,145048.0
2025-03-28 15:00:00,78.26,78.26,78.24,78.24,118280.0,77.5198,77.5198,77.5,77.5,118280.0
2025-03-28 15:30:00,78.24,78.25,78.24,78.24,204152.0,77.5,77.5099,77.5,77.5,204152.0
2025-03-31 09:30:00,78.3,78.34,78.29,78.31,155399.0,77.5595,77.5991,77.5496,77.5694,155399.0
2025-03-31 10:00:00,78.31,78.32,78.3,78.31,98658.0,77.5694,77.5793,77.5595,77.5694,98658.0
2025-03-31 10:30:00,78.31,78.32,78.29,78.31,63300.0,77.5694,77.5793,77.5496,77.5694,63300.0
2025-03-31 11:00:00,78.31,78.31,78.27,78.29,70782.0,77.5694,77.5694,77.5297,77.5496,70782.0
2025-03-31 11:30:00,78.29,78.29,78.26,78.27,120570.0,77.5496,77.5496,77.5198,77.5297,120570.0
2025-03-31 12:00:00,78.27,78.28,78.25,78.26,68031.0,77.5297,77.5396,77.5099,77.5198,68031.0
2025-03-31 12:30:00,78.26,78.26,78.24,78.26,37833.0,77.5198,77.5198,77.5,77.5198,37833.0
2025-03-31 13:00:00,78.26,78.26,78.24,78.25,48298.0,77.5198,77.5198,77.5,77.5099,48298.0
2025-03-31 13:30:00,78.25,78.26,78.24,78.26,76069.0,77.5099,77.5198,77.5,77.5198,76069.0
2025-03-31 14:00:00,78.25,78.26,78.22,78.23,71365.0,77.5099,77.5198,77.4802,77.4901,71365.0
2025-03-31 14:30:00,78.22,78.25,78.22,78.25,111376.0,77.4802,77.5099,77.4802,77.5099,111376.0
2025-03-31 15:00:00,78.25,78.28,78.24,78.28,165223.0,77.5099,77.5396,77.5,77.5396,165223.0
2025-03-31 15:30:00,78.28,78.3,78.26,78.29,388679.0,77.5396,77.5595,77.5198,77.5496,388679.0
2025-04-01 09:30:00,78.06,78.1,78.06,78.09,42020.0,77.5688,77.6085,77.5688,77.5986,42020.0
2025-04-01 10:00:00,78.09,78.17,78.09,78.15,80975.0,77.5986,77.6781,77.5986,77.6582,80975.0
2025-04-01 10:30:00,78.16,78.16,78.1,78.11,108464.0,77.6682,77.6682,77.6085,77.6185,108464.0
2025-04-01 11:00:00,78.11,78.12,78.09,78.12,56080.0,77.6185,77.6284,77.5986,77.6284,56080.0
2025-04-01 11:30:00,78.12,78.14,78.12,78.12,60444.0,77.6284,77.6483,77.6284,77.6284,60444.0
2025-04-01 12:00:00,78.12,78.12,78.09,78.11,121818.0,77.6284,77.6284,77.5986,77.6185,121818.0
2025-04-01 12:30:00,78.11,78.14,78.11,78.12,47644.0,77.6185,77.6483,77.6185,77.6284,47644.0
2025-04-01 13:00:00,78.11,78.13,78.11,78.13,78775.0,77.6185,77.6384,77.6185,77.6384,78775.0
2025-04-01 13:30:00,78.13,78.14,78.11,78.14,272165.0,77.6384,77.6483,77.6185,77.6483,272165.0
2025-04-01 14:00:00,78.14,78.15,78.13,78.14,85720.0,77.6483,77.6582,77.6384,77.6483,85720.0
2025-04-01 14:30:00,78.15,78.15,78.11,78.12,82010.0,77.6582,77.6582,77.6185,77.6284,82010.0
2025-04-01 15:00:00,78.12,78.12,78.1,78.11,119623.0,77.6284,77.6284,77.6085,77.6185,119623.0
2025-04-01 15:30:00,78.11,78.11,78.09,78.11,238701.0,77.6185,77.6185,77.5986,77.6185,238701.0
2025-04-02 09:30:00,78.18,78.18,78.11,78.13,97091.0,77.688,77.688,77.6185,77.6384,97091.0
2025-04-02 10:00:00,78.14,78.14,78.11,78.12,69498.0,77.6483,77.6483,77.6185,77.6284,69498.0
2025-04-02 10:30:00,78.12,78.13,78.09,78.09,69765.0,77.6284,77.6384,77.5986,77.5986,69765.0
2025-04-02 11:00:00,78.09,78.11,78.06,78.07,51279.0,77.5986,77.6185,77.5688,77.5787,51279.0
2025-04-02 11:30:00,78.06,78.09,78.06,78.06,70433.0,77.5688,77.5986,77.5688,77.5688,70433.0
2025-04-02 12:00:00,78.06,78.07,78.03,78.03,69829.0,77.5688,77.5787,77.539,77.539,69829.0
2025-04-02 12:30:00,78.04,78.04,78.0,78.02,78615.0,77.5489,77.5489,77.5092,77.529,78615.0
2025-04-02 13:00:00,78.02,78.02,78.0,78.01,41627.0,77.529,77.529,77.5092,77.5191,41627.0
2025-04-02 13:30:00,78.0,78.04,78.0,78.04,92191.0,77.5092,77.5489,77.5092,77.5489,92191.0
2025-04-02 14:00:00,78.03,78.05,78.02,78.05,91106.0,77.539,77.5589,77.529,77.5589,91106.0
2025-04-02 14:30:00,78.05,78.06,78.02,78.06,84727.0,77.5589,77.5688,77.529,77.5688,84727.0
2025-04-02 15:00:00,78.05,78.07,78.04,78.05,110407.0,77.5589,77.5787,77.5489,77.5589,110407.0
2025-04-02 15:30:00,78.05,78.07,78.03,78.06,166417.0,77.5589,77.5787,77.539,77.5688,166417.0
2025-04-03 09:30:00,78.38,78.44,78.36,78.43,198910.0,77.8868,77.9464,77.8669,77.9365,198910.0
2025-04-03 10:00:00,78.43,78.49,78.39,78.43,304320.0,77.9365,77.9961,77.8967,77.9365,304320.0
2025-04-03 10:30:00,78.42,78.47,78.39,78.47,107790.0,77.9265,77.9762,77.8967,77.9762,107790.0
2025-04-03 11:00:00,78.47,78.47,78.4,78.44,2440953.0,77.9762,77.9762,77.9067,77.9464,2440953.0
2025-04-03 11:30:00,78.44,78.45,78.39,78.4,359399.0,77.9464,77.9563,77.8967,77.9067,359399.0
2025-04-03 12:00:00,78.4,78.41,78.37,78.39,106032.0,77.9067,77.9166,77.8768,77.8967,106032.0
2025-04-03 12:30:00,78.38,78.4,78.36,78.38,78804.0,77.8868,77.9067,77.8669,77.8868,78804.0
2025-04-03 13:00:00,78.39,78.42,78.37,78.42,89705.0,77.8967,77.9265,77.8768,77.9265,89705.0
2025-04-03 13:30:00,78.42,78.44,78.39,78.43,60602.0,77.9265,77.9464,77.8967,77.9365,60602.0
2025-04-03 14:00:00,78.43,78.46,78.43,78.45,74799.0,77.9365,77.9663,77.9365,77.9563,74799.0
2025-04-03 14:30:00,78.44,78.45,78.39,78.4,111108.0,77.9464,77.9563,77.8967,77.9067,111108.0
2025-04-03 15:00:00,78.4,78.42,78.39,78.42,127738.0,77.9067,77.9265,77.8967,77.9265,127738.0
2025-04-03 15:30:00,78.42,78.44,78.4,78.44,231257.0,77.9265,77.9464,77.9067,77.9464,231257.0
2025-04-04 09:30:00,78.65,78.74,78.64,78.67,193893.0,78.1551,78.2445,78.1451,78.175,193893.0
2025-04-04 10:00:00,78.67,78.76,78.66,78.76,186319.0,78.175,78.2644,78.165,78.2644,186319.0
2025-04-04 10:30:00,78.75,78.78,78.7,78.72,164730.0,78.2545,78.2843,78.2048,78.2246,164730.0
2025-04-04 11:00:00,78.72,78.73,78.57,78.58,165344.0,78.2246,78.2346,78.0756,78.0855,165344.0
2025-04-04 11:30:00,78.59,78.68,78.55,78.61,148489.0,78.0955,78.1849,78.0557,78.1153,148489.0
2025-04-04 12:00:00,78.61,78.65,78.55,78.65,182217.0,78.1153,78.1551,78.0557,78.1551,182217.0
2025-04-04 12:30:00,78.65,78.65,78.55,78.57,118237.0,78.1551,78.1551,78.0557,78.0756,118237.0
2025-04-04 13:00:00,78.56,78.61,78.52,78.53,95276.0,78.0656,78.1153,78.0259,78.0358,95276.0
2025-04-04 13:30:00,78.54,78.56,78.45,78.46,706461.0,78.0458,78.0656,77.9563,77.9663,706461.0
2025-04-04 14:00:00,78.46,78.52,78.4,78.51,674790.0,77.9663,78.0259,77.9067,78.016,674790.0
2025-04-04 14:30:00,78.5,78.52,78.43,78.45,286498.0,78.006,78.0259,77.9365,77.9563,286498.0
2025-04-04 15:00:00,78.44,78.47,78.42,78.47,743641.0,77.9464,77.9762,77.9265,77.9762,743641.0
2025-04-04 15:30:00,78.47,78.48,78.43,78.45,328408.0,77.9762,77.9862,77.9365,77.9563,328408.0
2025-04-07 09:30:00,78.47,78.53,78.43,78.44,270030.0,77.9762,78.0358,77.9365,77.9464,270030.0
2025-04-07 10:00:00,78.45,78.45,78.08,78.25,269617.0,77.9563,77.9563,77.5887,77.7576,269617.0
2025-04-07 10:30:00,78.23,78.34,78.17,78.19,316089.0,77.7377,77.847,77.6781,77.698,316089.0
2025-04-07 11:00:00,78.19,78.34,78.16,78.27,510467.0,77.698,77.847,77.6682,77.7775,510467.0
2025-04-07 11:30:00,78.27,78.28,78.16,78.19,451708.0,77.7775,77.7874,77.6682,77.698,451708.0
2025-04-07 12:00:00,78.19,78.23,78.17,78.17,331556.0,77.698,77.7377,77.6781,77.6781,331556.0
2025-04-07 12:30:00,78.17,78.22,78.16,78.21,447954.0,77.6781,77.7278,77.6682,77.7179,447954.0
2025-04-07 13:00:00,78.2,78.26,78.14,78.14,7134767.0,77.7079,77.7675,77.6483,77.6483,7134767.0
2025-04-07 13:30:00,78.15,78.23,78.11,78.22,1593345.0,77.6582,77.7377,77.6185,77.7278,1593345.0
2025-04-07 14:00:00,78.22,78.23,78.17,78.2,667688.0,77.7278,77.7377,77.6781,77.7079,667688.0
2025-04-07 14:30:00,78.2,78.26,78.2,78.23,501349.0,77.7079,77.7675,77.7079,77.7377,501349.0
2025-04-07 15:00:00,78.24,78.28,78.22,78.28,824517.0,77.7477,77.7874,77.7278,77.7874,824517.0
2025-04-07 15:30:00,78.28,78.28,78.2,78.21,1505285.0,77.7874,77.7874,77.7079,77.7179,1505285.0
2025-04-08 09:30:00,78.02,78.24,78.02,78.08,135238.0,77.529,77.7477,77.529,77.5887,135238.0
2025-04-08 10:00:00,78.08,78.08,78.04,78.07,346031.0,77.5887,77.5887,77.5489,77.5787,346031.0
2025-04-08 10:30:00,78.07,78.14,78.07,78.13,235165.0,77.5787,77.6483,77.5787,77.6384,235165.0
2025-04-08 11:00:00,78.13,78.18,78.12,78.17,118074.0,77.6384,77.688,77.6284,77.6781,118074.0
2025-04-08 11:30:00,78.17,78.2,78.14,78.17,119905.0,77.6781,77.7079,77.6483,77.6781,119905.0
2025-04-08 12:00:00,78.18,78.2,78.16,78.17,126354.0,77.688,77.7079,77.6682,77.6781,126354.0
2025-04-08 12:30:00,78.17,78.24,78.16,78.2,146235.0,77.6781,77.7477,77.6682,77.7079,146235.0
2025-04-08 13:00:00,78.2,78.22,78.13,78.21,417988.0,77.7079,77.7278,77.6384,77.7179,417988.0
2025-04-08 13:30:00,78.23,78.24,78.13,78.13,5453837.0,77.7377,77.7477,77.6384,77.6384,5453837.0
2025-04-08 14:00:00,78.14,78.18,78.12,78.17,643131.0,77.6483,77.688,77.6284,77.6781,643131.0
2025-04-08 14:30:00,78.17,78.18,78.1,78.12,350190.0,77.6781,77.688,77.6085,77.6284,350190.0
2025-04-08 15:00:00,78.12,78.23,78.11,78.18,225258.0,77.6284,77.7377,77.6185,77.688,225258.0
2025-04-08 15:30:00,78.19,78.23,78.13,78.14,761282.0,77.698,77.7377,77.6384,77.6483,761282.0
2025-04-09 09:30:00,78.04,78.04,77.94,77.98,369407.0,77.5489,77.5489,77.4496,77.4893,369407.0
2025-04-09 10:00:00,77.99,77.99,77.94,77.97,171735.0,77.4992,77.4992,77.4496,77.4794,171735.0
2025-04-09 10:30:00,77.96,78.03,77.94,78.01,174857.0,77.4694,77.539,77.4496,77.5191,174857.0
2025-04-09 11:00:00,78.0,78.0,77.93,77.97,251524.0,77.5092,77.5092,77.4396,77.4794,251524.0
2025-04-09 11:30:00,77.97,77.98,77.88,77.88,155204.0,77.4794,77.4893,77.3899,77.3899,155204.0
2025-04-09 12:00:00,77.88,77.91,77.87,77.9,170262.0,77.3899,77.4197,77.38,77.4098,170262.0
2025-04-09 12:30:00,77.9,77.92,77.85,77.86,128238.0,77.4098,77.4297,77.3601,77.3701,128238.0
2025-04-09 13:00:00,77.86,78.11,77.85,77.92,358556.0,77.3701,77.6185,77.3601,77.4297,358556.0
2025-04-09 13:30:00,77.92,77.95,77.69,77.72,334512.0,77.4297,77.4595,77.2011,77.2309,334512.0
2025-04-09 14:00:00,77.72,77.86,77.66,77.8,528362.0,77.2309,77.3701,77.1713,77.3104,528362.0
2025-04-09 14:30:00,77.79,77.85,77.78,77.81,277997.0,77.3005,77.3601,77.2906,77.3204,277997.0
2025-04-09 15:00:00,77.81,77.96,77.81,77.94,575362.0,77.3204,77.4694,77.3204,77.4496,575362.0
2025-04-09 15:30:00,77.94,78.07,77.9,78.06,375770.0,77.4496,77.5787,77.4098,77.5688,375770.0
2025-04-10 09:30:00,77.98,78.1,77.98,78.09,119372.0,77.4893,77.6085,77.4893,77.5986,119372.0
2025-04-10 10:00:00,78.09,78.13,78.08,78.09,189601.0,77.5986,77.6384,77.5887,77.5986,189601.0
2025-04-10 10:30:00,78.09,78.09,78.06,78.08,88710.0,77.5986,77.5986,77.5688,77.5887,88710.0
2025-04-10 11:00:00,78.08,78.08,78.02,78.06,87459.0,77.5887,77.5887,77.529,77.5688,87459.0
2025-04-10 11:30:00,78.06,78.09,78.0,78.0,180300.0,77.5688,77.5986,77.5092,77.5092,180300.0
2025-04-10 12:00:00,77.99,78.02,77.98,78.0,325850.0,77.4992,77.529,77.4893,77.5092,325850.0
2025-04-10 12:30:00,78.0,78.01,77.95,77.95,135206.0,77.5092,77.5191,77.4595,77.4595,135206.0
2025-04-10 13:00:00,77.95,78.02,77.95,77.97,189528.0,77.4595,77.529,77.4595,77.4794,189528.0
2025-04-10 13:30:00,77.97,77.99,77.92,77.92,178742.0,77.4794,77.4992,77.4297,77.4297,178742.0
2025-04-10 14:00:00,77.94,77.95,77.89,77.89,264631.0,77.4496,77.4595,77.3999,77.3999,264631.0
2025-04-10 14:30:00,77.9,77.96,77.9,77.92,136258.0,77.4098,77.4694,77.4098,77.4297,136258.0
2025-04-10 15:00:00,77.92,77.95,77.91,77.92,216452.0,77.4297,77.4595,77.4197,77.4297,216452.0
2025-04-10 15:30:00,77.92,77.96,77.91,77.92,369592.0,77.4297,77.4694,77.4197,77.4297,369592.0
2025-04-11 09:30:00,77.94,77.95,77.71,77.73,167203.0,77.4496,77.4595,77.221,77.2409,167203.0
2025-04-11 10:00:00,77.73,77.74,77.59,77.64,239795.0,77.2409,77.2508,77.1018,77.1514,239795.0
2025-04-11 10:30:00,77.64,77.69,77.64,77.66,143397.0,77.1514,77.2011,77.1514,77.1713,143397.0
2025-04-11 11:00:00,77.66,77.69,77.61,77.67,357022.0,77.1713,77.2011,77.1216,77.1813,357022.0
2025-04-11 11:30:00,77.67,77.72,77.66,77.71,186308.0,77.1813,77.2309,77.1713,77.221,186308.0
2025-04-11 12:00:00,77.71,77.75,77.7,77.75,161146.0,77.221,77.2607,77.2111,77.2607,161146.0
2025-04-11 12:30:00,77.75,77.82,77.73,77.8,149444.0,77.2607,77.3303,77.2409,77.3104,149444.0
2025-04-11 13:00:00,77.8,77.8,77.74,77.75,118065.0,77.3104,77.3104,77.2508,77.2607,118065.0
2025-04-11 13:30:00,77.75,77.86,77.73,77.78,338566.0,77.2607,77.3701,77.2409,77.2906,338566.0
2025-04-11 14:00:00,77.78,77.79,77.72,77.73,315122.0,77.2906,77.3005,77.2309,77.2409,315122.0
2025-04-11 14:30:00,77.73,77.77,77.72,77.75,302188.0,77.2409,77.2806,77.2309,77.2607,302188.0
2025-04-11 15:00:00,77.75,77.75,77.72,77.74,182914.0,77.2607,77.2607,77.2309,77.2508,182914.0
2025-04-11 15:30:00,77.75,77.76,77.73,77.75,235470.0,77.2607,77.2707,77.2409,77.2607,235470.0
2025-04-14 09:30:00,77.84,77.91,77.84,77.9,160177.0,77.3502,77.4197,77.3502,77.4098,160177.0
2025-04-14 10:00:00,77.89,77.91,77.88,77.91,122068.0,77.3999,77.4197,77.3899,77.4197,122068.0
2025-04-14 10:30:00,77.91,77.91,77.87,77.87,123515.0,77.4197,77.4197,77.38,77.38,123515.0
2025-04-14 11:00:00,77.87,77.96,77.87,77.95,166843.0,77.38,77.4694,77.38,77.4595,166843.0
2025-04-14 11:30:00,77.95,77.96,77.92,77.95,44455.0,77.4595,77.4694,77.4297,77.4595,44455.0
2025-04-14 12:00:00,77.95,77.96,77.92,77.93,109855.0,77.4595,77.4694,77.4297,77.4396,109855.0
2025-04-14 12:30:00,77.94,77.94,77.92,77.94,52390.0,77.4496,77.4496,77.4297,77.4496,52390.0
2025-04-14 13:00:00,77.93,77.99,77.92,77.98,118314.0,77.4396,77.4992,77.4297,77.4893,118314.0
2025-04-14 13:30:00,77.98,78.0,77.97,77.98,74493.0,77.4893,77.5092,77.4794,77.4893,74493.0
2025-04-14 14:00:00,77.98,78.03,77.98,78.02,144145.0,77.4893,77.539,77.4893,77.529,144145.0
2025-04-14 14:30:00,78.03,78.04,78.01,78.03,96576.0,77.539,77.5489,77.5191,77.539,96576.0
2025-04-14 15:00:00,78.03,78.03,77.99,77.99,100881.0,77.539,77.539,77.4992,77.4992,100881.0
2025-04-14 15:30:00,78.0,78.0,77.98,78.0,291328.0,77.5092,77.5092,77.4893,77.5092,291328.0
2025-04-15 09:30:00,78.05,78.1,78.03,78.06,139003.0,77.5589,77.6085,77.539,77.5688,139003.0
2025-04-15 10:00:00,78.06,78.09,78.04,78.09,59875.0,77.5688,77.5986,77.5489,77.5986,59875.0
2025-04-15 10:30:00,78.09,78.13,78.07,78.12,79094.0,77.5986,77.6384,77.5787,77.6284,79094.0
2025-04-15 11:00:00,78.11,78.12,78.09,78.1,239342.0,77.6185,77.6284,77.5986,77.6085,239342.0
2025-04-15 11:30:00,78.11,78.11,78.07,78.09,94177.0,77.6185,77.6185,77.5787,77.5986,94177.0
2025-04-15 12:00:00,78.09,78.1,78.07,78.09,64028.0,77.5986,77.6085,77.5787,77.5986,64028.0
2025-04-15 12:30:00,78.09,78.12,78.09,78.1,65793.0,77.5986,77.6284,77.5986,77.6085,65793.0
2025-04-15 13:00:00,78.11,78.13,78.1,78.12,42617.0,77.6185,77.6384,77.6085,77.6284,42617.0
2025-04-15 13:30:00,78.13,78.14,78.12,78.13,57845.0,77.6384,77.6483,77.6284,77.6384,57845.0
2025-04-15 14:00:00,78.13,78.13,78.08,78.11,183015.0,77.6384,77.6384,77.5887,77.6185,183015.0
2025-04-15 14:30:00,78.1,78.12,78.1,78.1,116858.0,77.6085,77.6284,77.6085,77.6085,116858.0
2025-04-15 15:00:00,78.11,78.11,78.07,78.08,148352.0,77.6185,77.6185,77.5787,77.5887,148352.0
2025-04-15 15:30:00,78.09,78.09,78.06,78.09,197104.0,77.5986,77.5986,77.5688,77.5986,197104.0
2025-04-16 09:30:00,78.16,78.17,78.09,78.16,150892.0,77.6682,77.6781,77.5986,77.6682,150892.0
2025-04-16 10:00:00,78.16,78.17,78.13,78.14,1091619.0,77.6682,77.6781,77.6384,77.6483,1091619.0
2025-04-16 10:30:00,78.14,78.15,78.11,78.14,1069154.0,77.6483,77.6582,77.6185,77.6483,1069154.0
2025-04-16 11:00:00,78.14,78.19,78.13,78.19,659507.0,77.6483,77.698,77.6384,77.698,659507.0
2025-04-16 11:30:00,78.19,78.21,78.18,78.21,673401.0,77.698,77.7179,77.688,77.7179,673401.0
2025-04-16 12:00:00,78.2,78.21,78.19,78.2,476516.0,77.7079,77.7179,77.698,77.7079,476516.0
2025-04-16 12:30:00,78.2,78.22,78.19,78.22,405896.0,77.7079,77.7278,77.698,77.7278,405896.0
2025-04-16 13:00:00,78.22,78.24,78.19,78.2,625856.0,77.7278,77.7477,77.698,77.7079,625856.0
2025-04-16 13:30:00,78.19,78.23,78.16,78.23,707632.0,77.698,77.7377,77.6682,77.7377,707632.0
2025-04-16 14:00:00,78.23,78.25,78.22,78.24,557656.0,77.7377,77.7576,77.7278,77.7477,557656.0
2025-04-16 14:30:00,78.23,78.25,78.22,78.23,1190255.0,77.7377,77.7576,77.7278,77.7377,1190255.0
2025-04-16 15:00:00,78.23,78.28,78.22,78.25,198612.0,77.7377,77.7874,77.7278,77.7576,198612.0
2025-04-16 15:30:00,78.26,78.26,78.23,78.26,221208.0,77.7675,77.7675,77.7377,77.7675,221208.0
2025-04-17 09:30:00,78.25,78.29,78.22,78.29,75217.0,77.7576,77.7973,77.7278,77.7973,75217.0
2025-04-17 10:00:00,78.29,78.3,78.26,78.28,59984.0,77.7973,77.8073,77.7675,77.7874,59984.0
2025-04-17 10:30:00,78.28,78.29,78.27,78.29,46857.0,77.7874,77.7973,77.7775,77.7973,46857.0
2025-04-17 11:00:00,78.29,78.29,78.25,78.26,93834.0,77.7973,77.7973,77.7576,77.7675,93834.0
2025-04-17 11:30:00,78.27,78.27,78.22,78.27,78137.0,77.7775,77.7775,77.7278,77.7775,78137.0
2025-04-17 12:00:00,78.26,78.28,78.23,78.25,422105.0,77.7675,77.7874,77.7377,77.7576,422105.0
2025-04-17 12:30:00,78.24,78.25,78.21,78.24,83310.0,77.7477,77.7576,77.7179,77.7477,83310.0
2025-04-17 13:00:00,78.23,78.24,78.21,78.21,125092.0,77.7377,77.7477,77.7179,77.7179,125092.0
2025-04-17 13:30:00,78.22,78.24,78.21,78.23,190600.0,77.7278,77.7477,77.7179,77.7377,190600.0
2025-04-17 14:00:00,78.23,78.23,78.2,78.22,80591.0,77.7377,77.7377,77.7079,77.7278,80591.0
2025-04-17 14:30:00,78.21,78.23,78.19,78.2,151260.0,77.7179,77.7377,77.698,77.7079,151260.0
2025-04-17 15:00:00,78.2,78.23,78.2,78.23,138753.0,77.7079,77.7377,77.7079,77.7377,138753.0
2025-04-17 15:30:00,78.23,78.28,78.22,78.28,116188.0,77.7377,77.7874,77.7278,77.7874,116188.0
2025-04-21 09:30:00,78.26,78.31,78.23,78.31,131509.0,77.7675,77.8172,77.7377,77.8172,131509.0
2025-04-21 10:00:00,78.31,78.36,78.3,78.36,147307.0,77.8172,77.8669,77.8073,77.8669,147307.0
2025-04-21 10:30:00,78.35,78.36,78.32,78.32,97432.0,77.857,77.8669,77.8272,77.8272,97432.0
2025-04-21 11:00:00,78.33,78.34,78.31,78.33,133999.0,77.8371,77.847,77.8172,77.8371,133999.0
2025-04-21 11:30:00,78.33,78.33,78.29,78.3,71561.0,77.8371,77.8371,77.7973,77.8073,71561.0
2025-04-21 12:00:00,78.3,78.32,78.28,78.29,61543.0,77.8073,77.8272,77.7874,77.7973,61543.0
2025-04-21 12:30:00,78.29,78.29,78.26,78.29,77161.0,77.7973,77.7973,77.7675,77.7973,77161.0
2025-04-21 13:00:00,78.29,78.3,78.27,78.28,127384.0,77.7973,77.8073,77.7775,77.7874,127384.0
2025-04-21 13:30:00,78.28,78.29,78.27,78.28,108275.0,77.7874,77.7973,77.7775,77.7874,108275.0
2025-04-21 14:00:00,78.28,78.3,78.27,78.27,450053.0,77.7874,77.8073,77.7775,77.7775,450053.0
2025-04-21 14:30:00,78.28,78.3,78.26,78.26,249214.0,77.7874,77.8073,77.7675,77.7675,249214.0
2025-04-21 15:00:00,78.26,78.27,78.25,78.26,154761.0,77.7675,77.7775,77.7576,77.7675,154761.0
2025-04-21 15:30:00,78.26,78.26,78.23,78.23,174946.0,77.7675,77.7675,77.7377,77.7377,174946.0
2025-04-22 09:30:00,78.25,78.29,78.2,78.23,87924.0,77.7576,77.7973,77.7079,77.7377,87924.0
2025-04-22 10:00:00,78.24,78.25,78.22,78.23,177461.0,77.7477,77.7576,77.7278,77.7377,177461.0
2025-04-22 10:30:00,78.23,78.25,78.22,78.22,97764.0,77.7377,77.7576,77.7278,77.7278,97764.0
2025-04-22 11:00:00,78.22,78.24,78.22,78.24,85825.0,77.7278,77.7477,77.7278,77.7477,85825.0
2025-04-22 11:30:00,78.24,78.27,78.23,78.25,86356.0,77.7477,77.7775,77.7377,77.7576,86356.0
2025-04-22 12:00:00,78.24,78.25,78.2,78.2,99865.0,77.7477,77.7576,77.7079,77.7079,99865.0
2025-04-22 12:30:00,78.2,78.22,78.19,78.2,253779.0,77.7079,77.7278,77.698,77.7079,253779.0
2025-04-22 13:00:00,78.2,78.2,78.16,78.18,73951.0,77.7079,77.7079,77.6682,77.688,73951.0
2025-04-22 13:30:00,78.19,78.2,78.17,78.19,58317.0,77.698,77.7079,77.6781,77.698,58317.0
2025-04-22 14:00:00,78.19,78.21,78.17,78.19,191794.0,77.698,77.7179,77.6781,77.698,191794.0
2025-04-22 14:30:00,78.2,78.22,78.19,78.21,87358.0,77.7079,77.7278,77.698,77.7179,87358.0
2025-04-22 15:00:00,78.21,78.21,78.19,78.19,171679.0,77.7179,77.7179,77.698,77.698,171679.0
2025-04-22 15:30:00,78.2,78.2,78.18,78.19,115626.0,77.7079,77.7079,77.688,77.698,115626.0
2025-04-23 09:30:00,78.31,78.35,78.15,78.21,255760.0,77.8172,77.857,77.6582,77.7179,255760.0
2025-04-23 10:00:00,78.23,78.23,78.18,78.2,42597.0,77.7377,77.7377,77.688,77.7079,42597.0
2025-04-23 10:30:00,78.21,78.21,78.17,78.18,151404.0,77.7179,77.7179,77.6781,77.688,151404.0
2025-04-23 11:00:00,78.19,78.2,78.17,78.19,114084.0,77.698,77.7079,77.6781,77.698,114084.0
2025-04-23 11:30:00,78.2,78.23,78.19,78.21,157577.0,77.7079,77.7377,77.698,77.7179,157577.0
2025-04-23 12:00:00,78.21,78.21,78.16,78.16,207545.0,77.7179,77.7179,77.6682,77.6682,207545.0
2025-04-23 12:30:00,78.18,78.19,78.14,78.14,1549758.0,77.688,77.698,77.6483,77.6483,1549758.0
2025-04-23 13:00:00,78.15,78.17,78.14,78.16,294533.0,77.6582,77.6781,77.6483,77.6682,294533.0
2025-04-23 13:30:00,78.16,78.16,78.12,78.13,127811.0,77.6682,77.6682,77.6284,77.6384,127811.0
2025-04-23 14:00:00,78.12,78.14,78.1,78.12,168172.0,77.6284,77.6483,77.6085,77.6284,168172.0
2025-04-23 14:30:00,78.12,78.13,78.11,78.13,150055.0,77.6284,77.6384,77.6185,77.6384,150055.0
2025-04-23 15:00:00,78.13,78.14,78.12,78.13,194820.0,77.6384,77.6483,77.6284,77.6384,194820.0
2025-04-23 15:30:00,78.13,78.15,78.12,78.15,261326.0,77.6384,77.6582,77.6284,77.6582,261326.0
2025-04-24 09:30:00,78.26,78.29,78.2,78.25,69557.0,77.7675,77.7973,77.7079,77.7576,69557.0
2025-04-24 10:00:00,78.26,78.29,78.25,78.28,105040.0,77.7675,77.7973,77.7576,77.7874,105040.0
2025-04-24 10:30:00,78.27,78.29,78.24,78.25,40604.0,77.7775,77.7973,77.7477,77.7576,40604.0
2025-04-24 11:00:00,78.25,78.28,78.25,78.28,148076.0,77.7576,77.7874,77.7576,77.7874,148076.0
2025-04-24 11:30:00,78.27,78.28,78.25,78.28,55585.0,77.7775,77.7874,77.7576,77.7874,55585.0
2025-04-24 12:00:00,78.27,78.3,78.27,78.29,160170.0,77.7775,77.8073,77.7775,77.7973,160170.0
2025-04-24 12:30:00,78.29,78.32,78.29,78.31,78192.0,77.7973,77.8272,77.7973,77.8172,78192.0
2025-04-24 13:00:00,78.31,78.31,78.28,78.29,72418.0,77.8172,77.8172,77.7874,77.7973,72418.0
2025-04-24 13:30:00,78.3,78.31,78.29,78.31,58622.0,77.8073,77.8172,77.7973,77.8172,58622.0
2025-04-24 14:00:00,78.3,78.32,78.3,78.31,122943.0,77.8073,77.8272,77.8073,77.8172,122943.0
2025-04-24 14:30:00,78.31,78.32,78.29,78.31,152895.0,77.8172,77.8272,77.7973,77.8172,152895.0
2025-04-24 15:00:00,78.32,78.33,78.31,78.31,96150.0,77.8272,77.8371,77.8172,77.8172,96150.0
2025-04-24 15:30:00,78.31,78.34,78.31,78.33,220752.0,77.8172,77.847,77.8172,77.8371,220752.0
2025-04-25 09:30:00,78.35,78.36,78.32,78.36,109165.0,77.857,77.8669,77.8272,77.8669,109165.0
2025-04-25 10:00:00,78.35,78.38,78.32,78.36,78159.0,77.857,77.8868,77.8272,77.8669,78159.0
2025-04-25 10:30:00,78.37,78.38,78.35,78.36,63880.0,77.8768,77.8868,77.857,77.8669,63880.0
2025-04-25 11:00:00,78.37,78.39,78.36,78.38,51179.0,77.8768,77.8967,77.8669,77.8868,51179.0
2025-04-25 11:30:00,78.38,78.42,78.37,78.42,193702.0,77.8868,77.9265,77.8768,77.9265,193702.0
2025-04-25 12:00:00,78.42,78.43,78.41,78.42,264456.0,77.9265,77.9365,77.9166,77.9265,264456.0
2025-04-25 12:30:00,78.42,78.43,78.41,78.42,67889.0,77.9265,77.9365,77.9166,77.9265,67889.0
2025-04-25 13:00:00,78.42,78.42,78.4,78.42,55909.0,77.9265,77.9265,77.9067,77.9265,55909.0
2025-04-25 13:30:00,78.41,78.45,78.41,78.45,78376.0,77.9166,77.9563,77.9166,77.9563,78376.0
2025-04-25 14:00:00,78.45,78.45,78.42,78.42,147409.0,77.9563,77.9563,77.9265,77.9265,147409.0
2025-04-25 14:30:00,78.42,78.44,78.42,78.44,319875.0,77.9265,77.9464,77.9265,77.9464,319875.0
2025-04-25 15:00:00,78.44,78.45,78.42,78.44,141216.0,77.9464,77.9563,77.9265,77.9464,141216.0
2025-04-25 15:30:00,78.44,78.45,78.42,78.45,142827.0,77.9464,77.9563,77.9265,77.9563,142827.0
2025-04-28 09:30:00,78.42,78.46,78.4,78.45,167200.0,77.9265,77.9663,77.9067,77.9563,167200.0
2025-04-28 10:00:00,78.45,78.48,78.45,78.48,90506.0,77.9563,77.9862,77.9563,77.9862,90506.0
2025-04-28 10:30:00,78.47,78.51,78.47,78.49,39823.0,77.9762,78.016,77.9762,77.9961,39823.0
2025-04-28 11:00:00,78.5,78.52,78.5,78.52,107237.0,78.006,78.0259,78.006,78.0259,107237.0
2025-04-28 11:30:00,78.52,78.53,78.5,78.53,42942.0,78.0259,78.0358,78.006,78.0358,42942.0
2025-04-28 12:00:00,78.53,78.54,78.52,78.52,47583.0,78.0358,78.0458,78.0259,78.0259,47583.0
2025-04-28 12:30:00,78.52,78.57,78.52,78.56,74390.0,78.0259,78.0756,78.0259,78.0656,74390.0
2025-04-28 13:00:00,78.57,78.58,78.56,78.56,235033.0,78.0756,78.0855,78.0656,78.0656,235033.0
2025-04-28 13:30:00,78.56,78.57,78.54,78.55,45066.0,78.0656,78.0756,78.0458,78.0557,45066.0
2025-04-28 14:00:00,78.55,78.56,78.54,78.56,55738.0,78.0557,78.0656,78.0458,78.0656,55738.0
2025-04-28 14:30:00,78.56,78.58,78.55,78.58,48586.0,78.0656,78.0855,78.0557,78.0855,48586.0
2025-04-28 15:00:00,78.58,78.6,78.57,78.59,131882.0,78.0855,78.1054,78.0756,78.0955,131882.0
2025-04-28 15:30:00,78.59,78.6,78.57,78.59,63178.0,78.0955,78.1054,78.0756,78.0955,63178.0
2025-04-29 09:30:00,78.55,78.63,78.53,78.63,122251.0,78.0557,78.1352,78.0358,78.1352,122251.0
2025-04-29 10:00:00,78.63,78.65,78.61,78.63,55727.0,78.1352,78.1551,78.1153,78.1352,55727.0
2025-04-29 10:30:00,78.63,78.65,78.61,78.62,60517.0,78.1352,78.1551,78.1153,78.1253,60517.0
2025-04-29 11:00:00,78.62,78.64,78.62,78.63,67330.0,78.1253,78.1451,78.1253,78.1352,67330.0
2025-04-29 11:30:00,78.63,78.65,78.62,78.64,40875.0,78.1352,78.1551,78.1253,78.1451,40875.0
2025-04-29 12:00:00,78.64,78.67,78.63,78.66,97604.0,78.1451,78.175,78.1352,78.165,97604.0
2025-04-29 12:30:00,78.66,78.67,78.64,78.65,63281.0,78.165,78.175,78.1451,78.1551,63281.0
2025-04-29 13:00:00,78.65,78.66,78.64,78.66,87813.0,78.1551,78.165,78.1451,78.165,87813.0
2025-04-29 13:30:00,78.66,78.66,78.65,78.66,57173.0,78.165,78.165,78.1551,78.165,57173.0
2025-04-29 14:00:00,78.66,78.67,78.65,78.66,149344.0,78.165,78.175,78.1551,78.165,149344.0
2025-04-29 14:30:00,78.65,78.66,78.63,78.65,107417.0,78.1551,78.165,78.1352,78.1551,107417.0
2025-04-29 15:00:00,78.65,78.66,78.65,78.66,126212.0,78.1551,78.165,78.1551,78.165,126212.0
2025-04-29 15:30:00,78.66,78.67,78.65,78.67,217266.0,78.165,78.175,78.1551,78.175,217266.0
2025-04-30 09:30:00,78.68,78.73,78.59,78.71,75902.0,78.1849,78.2346,78.0955,78.2147,75902.0
2025-04-30 10:00:00,78.71,78.71,78.67,78.69,75660.0,78.2147,78.2147,78.175,78.1948,75660.0
2025-04-30 10:30:00,78.7,78.74,78.69,78.72,146330.0,78.2048,78.2445,78.1948,78.2246,146330.0
2025-04-30 11:00:00,78.73,78.74,78.71,78.74,59155.0,78.2346,78.2445,78.2147,78.2445,59155.0
2025-04-30 11:30:00,78.74,78.74,78.7,78.72,150340.0,78.2445,78.2445,78.2048,78.2246,150340.0
2025-04-30 12:00:00,78.71,78.71,78.68,78.68,71071.0,78.2147,78.2147,78.1849,78.1849,71071.0
2025-04-30 12:30:00,78.69,78.71,78.68,78.71,56320.0,78.1948,78.2147,78.1849,78.2147,56320.0
2025-04-30 13:00:00,78.71,78.71,78.68,78.69,50940.0,78.2147,78.2147,78.1849,78.1948,50940.0
2025-04-30 13:30:00,78.7,78.73,78.69,78.73,78006.0,78.2048,78.2346,78.1948,78.2346,78006.0
2025-04-30 14:00:00,78.72,78.73,78.69,78.69,74163.0,78.2246,78.2346,78.1948,78.1948,74163.0
2025-04-30 14:30:00,78.7,78.71,78.68,78.69,116078.0,78.2048,78.2147,78.1849,78.1948,116078.0
2025-04-30 15:00:00,78.7,78.76,78.69,78.76,117779.0,78.2048,78.2644,78.1948,78.2644,117779.0
2025-04-30 15:30:00,78.76,78.78,78.74,78.77,136227.0,78.2644,78.2843,78.2445,78.2743,136227.0
2025-05-01 09:30:00,78.54,78.61,78.54,78.6,59851.0,78.281,78.3508,78.281,78.3408,59851.0
2025-05-01 10:00:00,78.59,78.59,78.46,78.47,185610.0,78.3308,78.3308,78.2013,78.2112,185610.0
2025-05-01 10:30:00,78.47,78.48,78.43,78.44,172880.0,78.2112,78.2212,78.1714,78.1813,172880.0
2025-05-01 11:00:00,78.43,78.44,78.39,78.41,58037.0,78.1714,78.1813,78.1315,78.1514,58037.0
2025-05-01 11:30:00,78.41,78.42,78.38,78.4,147028.0,78.1514,78.1614,78.1215,78.1415,147028.0
2025-05-01 12:00:00,78.41,78.41,78.36,78.37,60655.0,78.1514,78.1514,78.1016,78.1116,60655.0
2025-05-01 12:30:00,78.37,78.42,78.36,78.42,505527.0,78.1116,78.1614,78.1016,78.1614,505527.0
2025-05-01 13:00:00,78.41,78.41,78.39,78.39,41665.0,78.1514,78.1514,78.1315,78.1315,41665.0
2025-05-01 13:30:00,78.4,78.41,78.33,78.33,73105.0,78.1415,78.1514,78.0717,78.0717,73105.0
2025-05-01 14:00:00,78.33,78.34,78.3,78.32,147509.0,78.0717,78.0817,78.0418,78.0617,147509.0
2025-05-01 14:30:00,78.31,78.35,78.31,78.34,175454.0,78.0517,78.0916,78.0517,78.0817,175454.0
2025-05-01 15:00:00,78.34,78.35,78.33,78.34,134808.0,78.0817,78.0916,78.0717,78.0817,134808.0
2025-05-01 15:30:00,78.33,78.36,78.33,78.35,104788.0,78.0717,78.1016,78.0717,78.0916,104788.0
2025-05-02 09:30:00,78.25,78.28,78.23,78.27,155880.0,77.9919,78.0218,77.972,78.0119,155880.0
2025-05-02 10:00:00,78.27,78.27,78.21,78.22,339683.0,78.0119,78.0119,77.9521,77.962,339683.0
2025-05-02 10:30:00,78.22,78.23,78.18,78.19,327738.0,77.962,77.972,77.9222,77.9321,327738.0
2025-05-02 11:00:00,78.19,78.19,78.15,78.16,241799.0,77.9321,77.9321,77.8923,77.9022,241799.0
2025-05-02 11:30:00,78.16,78.19,78.15,78.16,124794.0,77.9022,77.9321,77.8923,77.9022,124794.0
2025-05-02 12:00:00,78.16,78.17,78.12,78.13,177517.0,77.9022,77.9122,77.8624,77.8723,177517.0
2025-05-02 12:30:00,78.13,78.13,78.09,78.09,121562.0,77.8723,77.8723,77.8325,77.8325,121562.0
2025-05-02 13:00:00,78.09,78.13,78.09,78.13,316550.0,77.8325,77.8723,77.8325,77.8723,316550.0
2025-05-02 13:30:00,78.13,78.13,78.11,78.13,204468.0,77.8723,77.8723,77.8524,77.8723,204468.0
2025-05-02 14:00:00,78.13,78.14,78.1,78.1,155386.0,77.8723,77.8823,77.8424,77.8424,155386.0
2025-05-02 14:30:00,78.1,78.12,78.09,78.12,191546.0,77.8424,77.8624,77.8325,77.8624,191546.0
2025-05-02 15:00:00,78.12,78.13,78.11,78.13,269468.0,77.8624,77.8723,77.8524,77.8723,269468.0
2025-05-02 15:30:00,78.13,78.14,78.12,78.14,219212.0,77.8723,77.8823,77.8624,77.8823,219212.0
2025-05-05 09:30:00,78.17,78.28,78.15,78.18,107336.0,77.9122,78.0218,77.8923,77.9222,107336.0
2025-05-05 10:00:00,78.18,78.18,78.08,78.1,176764.0,77.9222,77.9222,77.8225,77.8424,176764.0
2025-05-05 10:30:00,78.09,78.11,78.08,78.11,130011.0,77.8325,77.8524,77.8225,77.8524,130011.0
2025-05-05 11:00:00,78.11,78.13,78.1,78.13,46341.0,77.8524,77.8723,77.8424,77.8723,46341.0
2025-05-05 11:30:00,78.13,78.13,78.11,78.13,107519.0,77.8723,77.8723,77.8524,77.8723,107519.0
2025-05-05 12:00:00,78.12,78.12,78.1,78.11,64355.0,77.8624,77.8624,77.8424,77.8524,64355.0
2025-05-05 12:30:00,78.1,78.11,78.09,78.09,30728.0,77.8424,77.8524,77.8325,77.8325,30728.0
2025-05-05 13:00:00,78.09,78.11,78.09,78.1,61617.0,77.8325,77.8524,77.8325,77.8424,61617.0
2025-05-05 13:30:00,78.11,78.11,78.08,78.09,82097.0,77.8524,77.8524,77.8225,77.8325,82097.0
2025-05-05 14:00:00,78.09,78.11,78.09,78.11,89461.0,77.8325,77.8524,77.8325,77.8524,89461.0
2025-05-05 14:30:00,78.11,78.13,78.1,78.13,106295.0,77.8524,77.8723,77.8424,77.8723,106295.0
2025-05-05 15:00:00,78.13,78.14,78.12,78.14,119098.0,77.8723,77.8823,77.8624,77.8823,119098.0
2025-05-05 15:30:00,78.14,78.14,78.12,78.13,197239.0,77.8823,77.8823,77.8624,77.8723,197239.0
2025-05-06 09:30:00,78.17,78.2,78.15,78.17,99519.0,77.9122,77.9421,77.8923,77.9122,99519.0
2025-05-06 10:00:00,78.17,78.19,78.15,78.16,370391.0,77.9122,77.9321,77.8923,77.9022,370391.0
2025-05-06 10:30:00,78.17,78.2,78.16,78.19,187002.0,77.9122,77.9421,77.9022,77.9321,187002.0
2025-05-06 11:00:00,78.19,78.21,78.19,78.2,47151.0,77.9321,77.9521,77.9321,77.9421,47151.0
2025-05-06 11:30:00,78.2,78.2,78.19,78.2,51555.0,77.9421,77.9421,77.9321,77.9421,51555.0
2025-05-06 12:00:00,78.2,78.2,78.18,78.19,79189.0,77.9421,77.9421,77.9222,77.9321,79189.0
2025-05-06 12:30:00,78.19,78.2,78.18,78.2,53209.0,77.9321,77.9421,77.9222,77.9421,53209.0
2025-05-06 13:00:00,78.2,78.24,78.19,78.23,60327.0,77.9421,77.982,77.9321,77.972,60327.0
2025-05-06 13:30:00,78.23,78.24,78.22,78.22,64624.0,77.972,77.982,77.962,77.962,64624.0
2025-05-06 14:00:00,78.23,78.23,78.21,78.23,834846.0,77.972,77.972,77.9521,77.972,834846.0
2025-05-06 14:30:00,78.23,78.25,78.22,78.24,140076.0,77.972,77.9919,77.962,77.982,140076.0
2025-05-06 15:00:00,78.24,78.25,78.23,78.23,109593.0,77.982,77.9919,77.972,77.972,109593.0
2025-05-06 15:30:00,78.23,78.25,78.23,78.25,194698.0,77.972,77.9919,77.972,77.9919,194698.0
2025-05-07 09:30:00,78.25,78.25,78.11,78.25,44997.0,77.9919,77.9919,77.8524,77.9919,44997.0
2025-05-07 10:00:00,78.24,78.26,78.23,78.23,93952.0,77.982,78.0019,77.972,77.972,93952.0
2025-05-07 10:30:00,78.24,78.25,78.23,78.24,35074.0,77.982,77.9919,77.972,77.982,35074.0
2025-05-07 11:00:00,78.25,78.26,78.22,78.23,91932.0,77.9919,78.0019,77.962,77.972,91932.0
2025-05-07 11:30:00,78.23,78.24,78.21,78.21,109345.0,77.972,77.982,77.9521,77.9521,109345.0
2025-05-07 12:00:00,78.22,78.22,78.2,78.21,91645.0,77.962,77.962,77.9421,77.9521,91645.0
2025-05-07 12:30:00,78.22,78.25,78.21,78.25,264536.0,77.962,77.9919,77.9521,77.9919,264536.0
2025-05-07 13:00:00,78.25,78.25,78.23,78.23,45164.0,77.9919,77.9919,77.972,77.972,45164.0
2025-05-07 13:30:00,78.23,78.26,78.23,78.24,125943.0,77.972,78.0019,77.972,77.982,125943.0
2025-05-07 14:00:00,78.25,78.31,78.23,78.29,135163.0,77.9919,78.0517,77.972,78.0318,135163.0
2025-05-07 14:30:00,78.29,78.29,78.22,78.26,114466.0,78.0318,78.0318,77.962,78.0019,114466.0
2025-05-07 15:00:00,78.26,78.27,78.23,78.27,229977.0,78.0019,78.0119,77.972,78.0119,229977.0
2025-05-07 15:30:00,78.27,78.29,78.25,78.27,151915.0,78.0119,78.0318,77.9919,78.0119,151915.0
2025-05-08 09:30:00,78.25,78.3,78.18,78.19,70132.0,77.9919,78.0418,77.9222,77.9321,70132.0
2025-05-08 10:00:00,78.19,78.21,78.17,78.18,187454.0,77.9321,77.9521,77.9122,77.9222,187454.0
2025-05-08 10:30:00,78.17,78.19,78.15,78.18,120071.0,77.9122,77.9321,77.8923,77.9222,120071.0
2025-05-08 11:00:00,78.19,78.2,78.15,78.15,74394.0,77.9321,77.9421,77.8923,77.8923,74394.0
2025-05-08 11:30:00,78.16,78.17,78.13,78.15,56651.0,77.9022,77.9122,77.8723,77.8923,56651.0
2025-05-08 12:00:00,78.15,78.15,78.09,78.09,117043.0,77.8923,77.8923,77.8325,77.8325,117043.0
2025-05-08 12:30:00,78.09,78.11,78.09,78.09,87676.0,77.8325,77.8524,77.8325,77.8325,87676.0
2025-05-08 13:00:00,78.09,78.1,78.06,78.06,92437.0,77.8325,77.8424,77.8026,77.8026,92437.0
2025-05-08 13:30:00,78.06,78.07,78.04,78.06,36306.0,77.8026,77.8125,77.7826,77.8026,36306.0
2025-05-08 14:00:00,78.06,78.06,78.05,78.06,143286.0,77.8026,77.8026,77.7926,77.8026,143286.0
2025-05-08 14:30:00,78.06,78.08,78.05,78.07,228838.0,77.8026,77.8225,77.7926,77.8125,228838.0
2025-05-08 15:00:00,78.07,78.09,78.06,78.06,164805.0,77.8125,77.8325,77.8026,77.8026,164805.0
2025-05-08 15:30:00,78.07,78.08,78.06,78.06,84929.0,77.8125,77.8225,77.8026,77.8026,84929.0
2025-05-09 09:30:00,78.16,78.19,78.14,78.17,90626.0,77.9022,77.9321,77.8823,77.9122,90626.0
2025-05-09 10:00:00,78.17,78.2,78.16,78.2,57237.0,77.9122,77.9421,77.9022,77.9421,57237.0
2025-05-09 10:30:00,78.2,78.2,78.17,78.17,91560.0,77.9421,77.9421,77.9122,77.9122,91560.0
2025-05-09 11:00:00,78.17,78.18,78.15,78.16,143512.0,77.9122,77.9222,77.8923,77.9022,143512.0
2025-05-09 11:30:00,78.16,78.16,78.13,78.13,160417.0,77.9022,77.9022,77.8723,77.8723,160417.0
2025-05-09 12:00:00,78.13,78.16,78.12,78.16,61256.0,77.8723,77.9022,77.8624,77.9022,61256.0
2025-05-09 12:30:00,78.15,78.15,78.12,78.13,113544.0,77.8923,77.8923,77.8624,77.8723,113544.0
2025-05-09 13:00:00,78.12,78.14,78.12,78.14,83602.0,77.8624,77.8823,77.8624,77.8823,83602.0
2025-05-09 13:30:00,78.14,78.14,78.11,78.13,33740.0,77.8823,77.8823,77.8524,77.8723,33740.0
2025-05-09 14:00:00,78.13,78.13,78.11,78.12,89616.0,77.8723,77.8723,77.8524,77.8624,89616.0
2025-05-09 14:30:00,78.12,78.12,78.1,78.11,97588.0,77.8624,77.8624,77.8424,77.8524,97588.0
2025-05-09 15:00:00,78.11,78.11,78.09,78.09,162648.0,77.8524,77.8524,77.8325,77.8325,162648.0
2025-05-09 15:30:00,78.09,78.1,78.09,78.1,100678.0,77.8325,77.8424,77.8325,77.8424,100678.0
2025-05-12 09:30:00,77.9,77.93,77.87,77.91,140652.0,77.6431,77.673,77.6132,77.6531,140652.0
2025-05-12 10:00:00,77.91,77.94,77.9,77.94,244338.0,77.6531,77.683,77.6431,77.683,244338.0
2025-05-12 10:30:00,77.94,77.94,77.93,77.94,107234.0,77.683,77.683,77.673,77.683,107234.0
2025-05-12 11:00:00,77.93,77.96,77.93,77.95,94652.0,77.673,77.7029,77.673,77.6929,94652.0
2025-05-12 11:30:00,77.96,77.97,77.95,77.95,195970.0,77.7029,77.7129,77.6929,77.6929,195970.0
2025-05-12 12:00:00,77.95,77.96,77.92,77.94,90624.0,77.6929,77.7029,77.663,77.683,90624.0
2025-05-12 12:30:00,77.94,77.95,77.92,77.92,96623.0,77.683,77.6929,77.663,77.663,96623.0
2025-05-12 13:00:00,77.93,77.94,77.9,77.91,227070.0,77.673,77.683,77.6431,77.6531,227070.0
2025-05-12 13:30:00,77.91,77.91,77.89,77.91,100700.0,77.6531,77.6531,77.6331,77.6531,100700.0
2025-05-12 14:00:00,77.9,77.91,77.9,77.91,135038.0,77.6431,77.6531,77.6431,77.6531,135038.0
2025-05-12 14:30:00,77.9,77.92,77.89,77.9,228418.0,77.6431,77.663,77.6331,77.6431,228418.0
2025-05-12 15:00:00,77.91,77.92,77.9,77.91,120828.0,77.6531,77.663,77.6431,77.6531,120828.0
2025-05-12 15:30:00,77.92,77.92,77.89,77.9,155015.0,77.663,77.663,77.6331,77.6431,155015.0
2025-05-13 09:30:00,77.96,77.98,77.93,77.94,81262.0,77.7029,77.7228,77.673,77.683,81262.0
2025-05-13 10:00:00,77.93,77.94,77.91,77.92,99137.0,77.673,77.683,77.6531,77.663,99137.0
2025-05-13 10:30:00,77.91,77.95,77.91,77.94,156674.0,77.6531,77.6929,77.6531,77.683,156674.0
2025-05-13 11:00:00,77.94,77.96,77.91,77.93,110911.0,77.683,77.7029,77.6531,77.673,110911.0
2025-05-13 11:30:00,77.92,77.92,77.88,77.9,585660.0,77.663,77.663,77.6232,77.6431,585660.0
2025-05-13 12:00:00,77.89,77.91,77.88,77.89,70780.0,77.6331,77.6531,77.6232,77.6331,70780.0
2025-05-13 12:30:00,77.89,77.9,77.88,77.9,118947.0,77.6331,77.6431,77.6232,77.6431,118947.0
2025-05-13 13:00:00,77.89,77.91,77.87,77.88,87871.0,77.6331,77.6531,77.6132,77.6232,87871.0
2025-05-13 13:30:00,77.88,77.89,77.87,77.89,122683.0,77.6232,77.6331,77.6132,77.6331,122683.0
2025-05-13 14:00:00,77.88,77.9,77.88,77.89,137374.0,77.6232,77.6431,77.6232,77.6331,137374.0
2025-05-13 14:30:00,77.89,77.9,77.88,77.89,259448.0,77.6331,77.6431,77.6232,77.6331,259448.0
2025-05-13 15:00:00,77.89,77.9,77.88,77.89,196180.0,77.6331,77.6431,77.6232,77.6331,196180.0
2025-05-13 15:30:00,77.89,77.91,77.88,77.91,104435.0,77.6331,77.6531,77.6232,77.6531,104435.0
2025-05-14 09:30:00,77.9,77.93,77.88,77.92,82559.0,77.6431,77.673,77.6232,77.663,82559.0
2025-05-14 10:00:00,77.91,77.92,77.9,77.91,103401.0,77.6531,77.663,77.6431,77.6531,103401.0
2025-05-14 10:30:00,77.9,77.91,77.87,77.89,105968.0,77.6431,77.6531,77.6132,77.6331,105968.0
2025-05-14 11:00:00,77.88,77.89,77.86,77.87,89408.0,77.6232,77.6331,77.6032,77.6132,89408.0
2025-05-14 11:30:00,77.87,77.87,77.84,77.85,229953.0,77.6132,77.6132,77.5833,77.5933,229953.0
2025-05-14 12:00:00,77.86,77.86,77.83,77.84,777821.0,77.6032,77.6032,77.5733,77.5833,777821.0
2025-05-14 12:30:00,77.84,77.84,77.81,77.81,443933.0,77.5833,77.5833,77.5534,77.5534,443933.0
2025-05-14 13:00:00,77.81,77.83,77.81,77.83,105477.0,77.5534,77.5733,77.5534,77.5733,105477.0
2025-05-14 13:30:00,77.83,77.84,77.82,77.84,142484.0,77.5733,77.5833,77.5634,77.5833,142484.0
2025-05-14 14:00:00,77.83,77.84,77.81,77.81,186095.0,77.5733,77.5833,77.5534,77.5534,186095.0
2025-05-14 14:30:00,77.82,77.83,77.8,77.81,465812.0,77.5634,77.5733,77.5434,77.5534,465812.0
2025-05-14 15:00:00,77.81,77.81,77.79,77.8,197382.0,77.5534,77.5534,77.5335,77.5434,197382.0
2025-05-14 15:30:00,77.81,77.81,77.78,77.79,266048.0,77.5534,77.5534,77.5235,77.5335,266048.0
2025-05-15 09:30:00,77.92,77.96,77.87,77.94,130395.0,77.663,77.7029,77.6132,77.683,130395.0
2025-05-15 10:00:00,77.94,77.94,77.9,77.92,115502.0,77.683,77.683,77.6431,77.663,115502.0
2025-05-15 10:30:00,77.91,77.95,77.9,77.95,158721.0,77.6531,77.6929,77.6431,77.6929,158721.0
2025-05-15 11:00:00,77.94,77.97,77.94,77.95,69067.0,77.683,77.7129,77.683,77.6929,69067.0
2025-05-15 11:30:00,77.95,77.97,77.95,77.97,49445.0,77.6929,77.7129,77.6929,77.7129,49445.0
2025-05-15 12:00:00,77.97,78.01,77.96,78.01,136704.0,77.7129,77.7527,77.7029,77.7527,136704.0
2025-05-15 12:30:00,78.01,78.01,77.99,78.0,283179.0,77.7527,77.7527,77.7328,77.7428,283179.0
2025-05-15 13:00:00,77.99,78.01,77.99,78.0,93657.0,77.7328,77.7527,77.7328,77.7428,93657.0
2025-05-15 13:30:00,78.01,78.01,77.98,77.98,66101.0,77.7527,77.7527,77.7228,77.7228,66101.0
2025-05-15 14:00:00,77.98,77.99,77.98,77.98,138593.0,77.7228,77.7328,77.7228,77.7228,138593.0
2025-05-15 14:30:00,77.98,77.99,77.97,77.99,219960.0,77.7228,77.7328,77.7129,77.7328,219960.0
2025-05-15 15:00:00,77.98,78.01,77.98,78.01,146602.0,77.7228,77.7527,77.7228,77.7527,146602.0
2025-05-15 15:30:00,78.01,78.01,77.99,78.0,196195.0,77.7527,77.7527,77.7328,77.7428,196195.0
2025-05-16 09:30:00,78.12,78.13,78.1,78.11,129239.0,77.8624,77.8723,77.8424,77.8524,129239.0
2025-05-16 10:00:00,78.1,78.11,78.05,78.06,130291.0,77.8424,77.8524,77.7926,77.8026,130291.0
2025-05-16 10:30:00,78.06,78.06,78.02,78.02,155125.0,77.8026,77.8026,77.7627,77.7627,155125.0
2025-05-16 11:00:00,78.03,78.05,78.02,78.03,309593.0,77.7727,77.7926,77.7627,77.7727,309593.0
2025-05-16 11:30:00,78.04,78.04,78.02,78.03,77095.0,77.7826,77.7826,77.7627,77.7727,77095.0
2025-05-16 12:00:00,78.03,78.06,78.03,78.05,97813.0,77.7727,77.8026,77.7727,77.7926,97813.0
2025-05-16 12:30:00,78.05,78.05,78.02,78.03,91667.0,77.7926,77.7926,77.7627,77.7727,91667.0
2025-05-16 13:00:00,78.03,78.04,78.02,78.02,295047.0,77.7727,77.7826,77.7627,77.7627,295047.0
2025-05-16 13:30:00,78.03,78.03,78.02,78.03,45771.0,77.7727,77.7727,77.7627,77.7727,45771.0
2025-05-16 14:00:00,78.02,78.03,78.02,78.03,176612.0,77.7627,77.7727,77.7627,77.7727,176612.0
2025-05-16 14:30:00,78.03,78.03,78.02,78.02,70167.0,77.7727,77.7727,77.7627,77.7627,70167.0
2025-05-16 15:00:00,78.03,78.04,78.02,78.03,316376.0,77.7727,77.7826,77.7627,77.7727,316376.0
2025-05-16 15:30:00,78.03,78.03,77.99,78.0,230697.0,77.7727,77.7727,77.7328,77.7428,230697.0
2025-05-19 09:30:00,77.94,77.97,77.92,77.97,114873.0,77.683,77.7129,77.663,77.7129,114873.0
2025-05-19 10:00:00,77.96,77.99,77.95,77.98,131749.0,77.7029,77.7328,77.6929,77.7228,131749.0
2025-05-19 10:30:00,77.99,78.01,77.98,78.01,120896.0,77.7328,77.7527,77.7228,77.7527,120896.0
2025-05-19 11:00:00,78.0,78.02,77.99,78.01,66596.0,77.7428,77.7627,77.7328,77.7527,66596.0
2025-05-19 11:30:00,78.01,78.01,77.98,77.98,78554.0,77.7527,77.7527,77.7228,77.7228,78554.0
2025-05-19 12:00:00,77.98,78.0,77.98,78.0,68378.0,77.7228,77.7428,77.7228,77.7428,68378.0
2025-05-19 12:30:00,78.0,78.01,77.99,78.01,59600.0,77.7428,77.7527,77.7328,77.7527,59600.0
2025-05-19 13:00:00,78.01,78.01,77.98,78.0,186456.0,77.7527,77.7527,77.7228,77.7428,186456.0
2025-05-19 13:30:00,78.01,78.02,78.0,78.02,174580.0,77.7527,77.7627,77.7428,77.7627,174580.0
2025-05-19 14:00:00,78.02,78.03,78.0,78.03,117154.0,77.7627,77.7727,77.7428,77.7727,117154.0
2025-05-19 14:30:00,78.02,78.04,78.02,78.03,158744.0,77.7627,77.7826,77.7627,77.7727,158744.0
2025-05-19 15:00:00,78.04,78.06,78.03,78.05,133839.0,77.7826,77.8026,77.7727,77.7926,133839.0
2025-05-19 15:30:00,78.06,78.07,78.05,78.06,114962.0,77.8026,77.8125,77.7926,77.8026,114962.0
2025-05-20 09:30:00,78.03,78.07,78.0,78.02,84867.0,77.7727,77.8125,77.7428,77.7627,84867.0
2025-05-20 10:00:00,78.02,78.05,78.01,78.04,102342.0,77.7627,77.7926,77.7527,77.7826,102342.0
2025-05-20 10:30:00,78.05,78.06,78.03,78.06,50788.0,77.7926,77.8026,77.7727,77.8026,50788.0
2025-05-20 11:00:00,78.06,78.07,78.05,78.06,127572.0,77.8026,77.8125,77.7926,77.8026,127572.0
2025-05-20 11:30:00,78.06,78.07,78.05,78.06,108002.0,77.8026,77.8125,77.7926,77.8026,108002.0
2025-05-20 12:00:00,78.06,78.08,78.06,78.08,85125.0,77.8026,77.8225,77.8026,77.8225,85125.0
2025-05-20 12:30:00,78.08,78.08,78.06,78.08,50268.0,77.8225,77.8225,77.8026,77.8225,50268.0
2025-05-20 13:00:00,78.08,78.09,78.07,78.08,83772.0,77.8225,77.8325,77.8125,77.8225,83772.0
2025-05-20 13:30:00,78.09,78.09,78.08,78.09,76657.0,77.8325,77.8325,77.8225,77.8325,76657.0
2025-05-20 14:00:00,78.09,78.09,78.07,78.08,174060.0,77.8325,77.8325,77.8125,77.8225,174060.0
2025-05-20 14:30:00,78.09,78.09,78.06,78.07,108390.0,77.8325,77.8325,77.8026,77.8125,108390.0
2025-05-20 15:00:00,78.07,78.08,78.06,78.06,108318.0,77.8125,77.8225,77.8026,77.8026,108318.0
2025-05-20 15:30:00,78.06,78.08,78.06,78.07,113100.0,77.8026,77.8225,77.8026,77.8125,113100.0
2025-05-21 09:30:00,78.0,78.0,77.97,77.99,69871.0,77.7428,77.7428,77.7129,77.7328,69871.0
2025-05-21 10:00:00,77.98,78.01,77.98,78.01,173349.0,77.7228,77.7527,77.7228,77.7527,173349.0
2025-05-21 10:30:00,78.0,78.01,77.96,77.99,99431.0,77.7428,77.7527,77.7029,77.7328,99431.0
2025-05-21 11:00:00,77.98,78.0,77.98,77.98,90454.0,77.7228,77.7428,77.7228,77.7228,90454.0
2025-05-21 11:30:00,77.98,77.99,77.97,77.98,360419.0,77.7228,77.7328,77.7129,77.7228,360419.0
2025-05-21 12:00:00,77.97,77.98,77.96,77.98,101061.0,77.7129,77.7228,77.7029,77.7228,101061.0
2025-05-21 12:30:00,77.98,77.99,77.97,77.99,76661.0,77.7228,77.7328,77.7129,77.7328,76661.0
2025-05-21 13:00:00,77.98,77.98,77.93,77.93,174025.0,77.7228,77.7228,77.673,77.673,174025.0
2025-05-21 13:30:00,77.93,77.94,77.91,77.92,196383.0,77.673,77.683,77.6531,77.663,196383.0
2025-05-21 14:00:00,77.92,77.94,77.92,77.94,186849.0,77.663,77.683,77.663,77.683,186849.0
2025-05-21 14:30:00,77.94,77.95,77.91,77.92,118233.0,77.683,77.6929,77.6531,77.663,118233.0
2025-05-21 15:00:00,77.92,77.95,77.91,77.95,3279475.0,77.663,77.6929,77.6531,77.6929,3279475.0
2025-05-21 15:30:00,77.95,77.95,77.93,77.93,215375.0,77.6929,77.6929,77.673,77.673,215375.0
2025-05-22 09:30:00,78.0,78.01,77.95,77.97,74435.0,77.7428,77.7527,77.6929,77.7129,74435.0
2025-05-22 10:00:00,77.96,77.99,77.96,77.98,140926.0,77.7029,77.7328,77.7029,77.7228,140926.0
2025-05-22 10:30:00,77.98,78.0,77.96,78.0,127597.0,77.7228,77.7428,77.7029,77.7428,127597.0
2025-05-22 11:00:00,78.0,78.01,77.97,78.01,75528.0,77.7428,77.7527,77.7129,77.7527,75528.0
2025-05-22 11:30:00,78.02,78.03,78.01,78.02,139246.0,77.7627,77.7727,77.7527,77.7627,139246.0
2025-05-22 12:00:00,78.02,78.04,78.01,78.04,70134.0,77.7627,77.7826,77.7527,77.7826,70134.0
2025-05-22 12:30:00,78.04,78.04,78.0,78.01,121192.0,77.7826,77.7826,77.7428,77.7527,121192.0
2025-05-22 13:00:00,78.0,78.02,78.0,78.02,151514.0,77.7428,77.7627,77.7428,77.7627,151514.0
2025-05-22 13:30:00,78.02,78.02,78.0,78.0,104846.0,77.7627,77.7627,77.7428,77.7428,104846.0
2025-05-22 14:00:00,78.01,78.02,78.0,78.01,265235.0,77.7527,77.7627,77.7428,77.7527,265235.0
2025-05-22 14:30:00,78.01,78.02,78.0,78.0,64720.0,77.7527,77.7627,77.7428,77.7428,64720.0
2025-05-22 15:00:00,78.01,78.02,78.0,78.01,151034.0,77.7527,77.7627,77.7428,77.7527,151034.0
2025-05-22 15:30:00,78.01,78.04,78.0,78.03,214177.0,77.7527,77.7826,77.7428,77.7727,214177.0
2025-05-23 09:30:00,78.14,78.18,78.12,78.12,139261.0,77.8823,77.9222,77.8624,77.8624,139261.0
2025-05-23 10:00:00,78.12,78.12,78.1,78.11,173291.0,77.8624,77.8624,77.8424,77.8524,173291.0
2025-05-23 10:30:00,78.11,78.12,78.09,78.12,106243.0,77.8524,77.8624,77.8325,77.8624,106243.0
2025-05-23 11:00:00,78.12,78.12,78.08,78.1,75219.0,77.8624,77.8624,77.8225,77.8424,75219.0
2025-05-23 11:30:00,78.09,78.13,78.07,78.13,157101.0,77.8325,77.8723,77.8125,77.8723,157101.0
2025-05-23 12:00:00,78.13,78.14,78.07,78.08,106960.0,77.8723,77.8823,77.8125,77.8225,106960.0
2025-05-23 12:30:00,78.08,78.09,78.06,78.08,124070.0,77.8225,77.8325,77.8026,77.8225,124070.0
2025-05-23 13:00:00,78.08,78.1,78.07,78.09,181722.0,77.8225,77.8424,77.8125,77.8325,181722.0
2025-05-23 13:30:00,78.09,78.1,78.06,78.07,89640.0,77.8325,77.8424,77.8026,77.8125,89640.0
2025-05-23 14:00:00,78.08,78.1,78.07,78.09,57614.0,77.8225,77.8424,77.8125,77.8325,57614.0
2025-05-23 14:30:00,78.09,78.1,78.09,78.09,47048.0,77.8325,77.8424,77.8325,77.8325,47048.0
2025-05-23 15:00:00,78.09,78.11,78.09,78.11,238653.0,77.8325,77.8524,77.8325,77.8524,238653.0
2025-05-23 15:30:00,78.11,78.11,78.09,78.09,115293.0,77.8524,77.8524,77.8325,77.8325,115293.0
2025-05-27 09:30:00,78.14,78.19,78.11,78.12,113106.0,77.8823,77.9321,77.8524,77.8624,113106.0
2025-05-27 10:00:00,78.12,78.15,78.1,78.14,106855.0,77.8624,77.8923,77.8424,77.8823,106855.0
2025-05-27 10:30:00,78.14,78.16,78.13,78.15,82423.0,77.8823,77.9022,77.8723,77.8923,82423.0
2025-05-27 11:00:00,78.14,78.16,78.14,78.16,87753.0,77.8823,77.9022,77.8823,77.9022,87753.0
2025-05-27 11:30:00,78.16,78.17,78.15,78.17,77601.0,77.9022,77.9122,77.8923,77.9122,77601.0
2025-05-27 12:00:00,78.17,78.17,78.16,78.17,75460.0,77.9122,77.9122,77.9022,77.9122,75460.0
2025-05-27 12:30:00,78.16,78.17,78.14,78.16,77329.0,77.9022,77.9122,77.8823,77.9022,77329.0
2025-05-27 13:00:00,78.15,78.17,78.14,78.15,82184.0,77.8923,77.9122,77.8823,77.8923,82184.0
2025-05-27 13:30:00,78.16,78.17,78.15,78.17,52873.0,77.9022,77.9122,77.8923,77.9122,52873.0
2025-05-27 14:00:00,78.17,78.19,78.16,78.19,128676.0,77.9122,77.9321,77.9022,77.9321,128676.0
2025-05-27 14:30:00,78.18,78.19,78.18,78.19,59974.0,77.9222,77.9321,77.9222,77.9321,59974.0
2025-05-27 15:00:00,78.19,78.19,78.16,78.17,117115.0,77.9321,77.9321,77.9022,77.9122,117115.0
2025-05-27 15:30:00,78.17,78.17,78.15,78.16,210508.0,77.9122,77.9122,77.8923,77.9022,210508.0
2025-05-28 09:30:00,78.13,78.4,78.1,78.11,138624.0,77.8723,78.1415,77.8424,77.8524,138624.0
2025-05-28 10:00:00,78.1,78.12,78.09,78.12,103991.0,77.8424,77.8624,77.8325,77.8624,103991.0
2025-05-28 10:30:00,78.12,78.12,78.09,78.1,101297.0,77.8624,77.8624,77.8325,77.8424,101297.0
2025-05-28 11:00:00,78.09,78.1,78.07,78.09,100243.0,77.8325,77.8424,77.8125,77.8325,100243.0
2025-05-28 11:30:00,78.09,78.1,78.08,78.08,84197.0,77.8325,77.8424,77.8225,77.8225,84197.0
2025-05-28 12:00:00,78.08,78.09,78.08,78.08,121853.0,77.8225,77.8325,77.8225,77.8225,121853.0
2025-05-28 12:30:00,78.08,78.09,78.07,78.08,140929.0,77.8225,77.8325,77.8125,77.8225,140929.0
2025-05-28 13:00:00,78.07,78.11,78.07,78.11,198076.0,77.8125,77.8524,77.8125,77.8524,198076.0
2025-05-28 13:30:00,78.1,78.1,78.07,78.09,92399.0,77.8424,77.8424,77.8125,77.8325,92399.0
2025-05-28 14:00:00,78.09,78.11,78.08,78.09,94727.0,77.8325,77.8524,77.8225,77.8325,94727.0
2025-05-28 14:30:00,78.09,78.11,78.08,78.11,151460.0,77.8325,77.8524,77.8225,77.8524,151460.0
2025-05-28 15:00:00,78.1,78.12,78.1,78.11,141600.0,77.8424,77.8624,77.8424,77.8524,141600.0
2025-05-28 15:30:00,78.11,78.11,78.09,78.11,112962.0,77.8524,77.8524,77.8325,77.8524,112962.0
2025-05-29 09:30:00,78.17,78.22,78.17,78.21,205539.0,77.9122,77.962,77.9122,77.9521,205539.0
2025-05-29 10:00:00,78.21,78.22,78.18,78.19,187045.0,77.9521,77.962,77.9222,77.9321,187045.0
2025-05-29 10:30:00,78.18,78.19,78.17,78.18,45718.0,77.9222,77.9321,77.9122,77.9222,45718.0
2025-05-29 11:00:00,78.19,78.22,78.18,78.21,105396.0,77.9321,77.962,77.9222,77.9521,105396.0
2025-05-29 11:30:00,78.22,78.23,78.21,78.21,220159.0,77.962,77.972,77.9521,77.9521,220159.0
2025-05-29 12:00:00,78.22,78.22,78.2,78.22,62809.0,77.962,77.962,77.9421,77.962,62809.0
2025-05-29 12:30:00,78.21,78.23,78.2,78.2,144266.0,77.9521,77.972,77.9421,77.9421,144266.0
2025-05-29 13:00:00,78.2,78.25,78.2,78.22,125769.0,77.9421,77.9919,77.9421,77.962,125769.0
2025-05-29 13:30:00,78.22,78.25,78.21,78.25,235126.0,77.962,77.9919,77.9521,77.9919,235126.0
2025-05-29 14:00:00,78.25,78.25,78.22,78.24,117850.0,77.9919,77.9919,77.962,77.982,117850.0
2025-05-29 14:30:00,78.23,78.25,78.23,78.25,79868.0,77.972,77.9919,77.972,77.9919,79868.0
2025-05-29 15:00:00,78.25,78.25,78.22,78.23,1515249.0,77.9919,77.9919,77.962,77.972,1515249.0
2025-05-29 15:30:00,78.23,78.24,78.22,78.24,167960.0,77.972,77.982,77.962,77.982,167960.0
2025-05-30 09:30:00,78.27,78.3,78.25,78.27,96122.0,78.0119,78.0418,77.9919,78.0119,96122.0
2025-05-30 10:00:00,78.27,78.3,78.27,78.3,86214.0,78.0119,78.0418,78.0119,78.0418,86214.0
2025-05-30 10:30:00,78.3,78.3,78.24,78.27,115505.0,78.0418,78.0418,77.982,78.0119,115505.0
2025-05-30 11:00:00,78.26,78.3,78.26,78.3,104218.0,78.0019,78.0418,78.0019,78.0418,104218.0
2025-05-30 11:30:00,78.29,78.32,78.29,78.31,59192.0,78.0318,78.0617,78.0318,78.0517,59192.0
2025-05-30 12:00:00,78.31,78.34,78.31,78.33,102886.0,78.0517,78.0817,78.0517,78.0717,102886.0
2025-05-30 12:30:00,78.33,78.35,78.32,78.34,107267.0,78.0717,78.0916,78.0617,78.0817,107267.0
2025-05-30 13:00:00,78.34,78.34,78.32,78.34,85641.0,78.0817,78.0817,78.0617,78.0817,85641.0
2025-05-30 13:30:00,78.34,78.34,78.31,78.31,203397.0,78.0817,78.0817,78.0517,78.0517,203397.0
2025-05-30 14:00:00,78.31,78.32,78.3,78.32,142881.0,78.0517,78.0617,78.0418,78.0617,142881.0
2025-05-30 14:30:00,78.31,78.32,78.31,78.31,116165.0,78.0517,78.0617,78.0517,78.0517,116165.0
2025-05-30 15:00:00,78.31,78.33,78.3,78.33,114022.0,78.0517,78.0717,78.0418,78.0717,114022.0
2025-05-30 15:30:00,78.33,78.48,78.32,78.37,183860.0,78.0717,78.2212,78.0617,78.1116,183860.0
2025-06-02 09:30:00,78.05,78.11,78.02,78.03,197987.0,78.05,78.11,78.02,78.03,197987.0
2025-06-02 10:00:00,78.03,78.08,78.03,78.08,174141.0,78.03,78.08,78.03,78.08,174141.0
2025-06-02 10:30:00,78.08,78.08,78.06,78.06,56077.0,78.08,78.08,78.06,78.06,56077.0
2025-06-02 11:00:00,78.06,78.07,78.03,78.03,103059.0,78.06,78.07,78.03,78.03,103059.0
2025-06-02 11:30:00,78.03,78.04,78.02,78.03,135794.0,78.03,78.04,78.02,78.03,135794.0
2025-06-02 12:00:00,78.03,78.04,78.02,78.03,69658.0,78.03,78.04,78.02,78.03,69658.0
2025-06-02 12:30:00,78.03,78.03,78.0,78.01,73069.0,78.03,78.03,78.0,78.01,73069.0
2025-06-02 13:00:00,78.01,78.01,78.0,78.01,53322.0,78.01,78.01,78.0,78.01,53322.0
2025-06-02 13:30:00,78.0,78.01,77.99,78.0,106711.0,78.0,78.01,77.99,78.0,106711.0
2025-06-02 14:00:00,77.99,78.01,77.99,78.01,136832.0,77.99,78.01,77.99,78.01,136832.0
2025-06-02 14:30:00,78.01,78.01,77.99,78.0,162184.0,78.01,78.01,77.99,78.0,162184.0
2025-06-02 15:00:00,78.01,78.02,78.0,78.02,83802.0,78.01,78.02,78.0,78.02,83802.0
2025-06-02 15:30:00,78.02,78.04,78.01,78.04,138838.0,78.02,78.04,78.01,78.04,138838.0
2025-06-03 09:30:00,78.07,78.09,78.04,78.08,106829.0,78.07,78.09,78.04,78.08,106829.0
2025-06-03 10:00:00,78.08,78.08,78.01,78.02,117421.0,78.08,78.08,78.01,78.02,117421.0
2025-06-03 10:30:00,78.02,78.04,78.01,78.02,91819.0,78.02,78.04,78.01,78.02,91819.0
2025-06-03 11:00:00,78.02,78.03,78.0,78.02,123246.0,78.02,78.03,78.0,78.02,123246.0
2025-06-03 11:30:00,78.01,78.02,77.97,77.98,63517.0,78.01,78.02,77.97,77.98,63517.0
2025-06-03 12:00:00,77.98,78.0,77.98,77.99,112643.0,77.98,78.0,77.98,77.99,112643.0
2025-06-03 12:30:00,78.0,78.0,77.98,77.98,56643.0,78.0,78.0,77.98,77.98,56643.0
2025-06-03 13:00:00,77.98,78.0,77.98,78.0,96526.0,77.98,78.0,77.98,78.0,96526.0
2025-06-03 13:30:00,78.0,78.0,77.98,77.99,97137.0,78.0,78.0,77.98,77.99,97137.0
2025-06-03 14:00:00,78.0,78.01,77.99,78.01,119786.0,78.0,78.01,77.99,78.01,119786.0
2025-06-03 14:30:00,78.0,78.01,77.99,78.0,86957.0,78.0,78.01,77.99,78.0,86957.0
2025-06-03 15:00:00,78.0,78.01,77.99,78.0,100587.0,78.0,78.01,77.99,78.0,100587.0
2025-06-03 15:30:00,78.0,78.0,77.99,78.0,235623.0,78.0,78.0,77.99,78.0,235623.0
2025-06-04 09:30:00,78.1,78.11,78.07,78.08,136339.0,78.1,78.11,78.07,78.08,136339.0
2025-06-04 10:00:00,78.09,78.16,78.09,78.14,189286.0,78.09,78.16,78.09,78.14,189286.0
2025-06-04 10:30:00,78.14,78.17,78.13,78.16,98367.0,78.14,78.17,78.13,78.16,98367.0
2025-06-04 11:00:00,78.16,78.17,78.13,78.16,56142.0,78.16,78.17,78.13,78.16,56142.0
2025-06-04 11:30:00,78.16,78.17,78.15,78.17,78620.0,78.16,78.17,78.15,78.17,78620.0
2025-06-04 12:00:00,78.17,78.21,78.17,78.21,92836.0,78.17,78.21,78.17,78.21,92836.0
2025-06-04 12:30:00,78.21,78.21,78.19,78.2,51397.0,78.21,78.21,78.19,78.2,51397.0
2025-06-04 13:00:00,78.19,78.2,78.17,78.18,70457.0,78.19,78.2,78.17,78.18,70457.0
2025-06-04 13:30:00,78.18,78.19,78.18,78.19,53965.0,78.18,78.19,78.18,78.19,53965.0
2025-06-04 14:00:00,78.19,78.19,78.17,78.17,72691.0,78.19,78.19,78.17,78.17,72691.0
2025-06-04 14:30:00,78.17,78.18,78.16,78.17,82585.0,78.17,78.18,78.16,78.17,82585.0
2025-06-04 15:00:00,78.17,78.18,78.16,78.17,471363.0,78.17,78.18,78.16,78.17,471363.0
2025-06-04 15:30:00,78.17,78.19,78.16,78.19,96277.0,78.17,78.19,78.16,78.19,96277.0
2025-06-05 09:30:00,78.16,78.21,78.13,78.2,144529.0,78.16,78.21,78.13,78.2,144529.0
2025-06-05 10:00:00,78.2,78.21,78.17,78.17,135448.0,78.2,78.21,78.17,78.17,135448.0
2025-06-05 10:30:00,78.17,78.18,78.12,78.13,70698.0,78.17,78.18,78.12,78.13,70698.0
2025-06-05 11:00:00,78.13,78.13,78.11,78.12,109794.0,78.13,78.13,78.11,78.12,109794.0
2025-06-05 11:30:00,78.13,78.13,78.1,78.11,142079.0,78.13,78.13,78.1,78.11,142079.0
2025-06-05 12:00:00,78.11,78.13,78.1,78.12,66777.0,78.11,78.13,78.1,78.12,66777.0
2025-06-05 12:30:00,78.11,78.13,78.11,78.11,80164.0,78.11,78.13,78.11,78.11,80164.0
2025-06-05 13:00:00,78.12,78.12,78.08,78.09,84832.0,78.12,78.12,78.08,78.09,84832.0
2025-06-05 13:30:00,78.09,78.09,78.07,78.08,48106.0,78.09,78.09,78.07,78.08,48106.0
2025-06-05 14:00:00,78.08,78.08,78.07,78.08,85867.0,78.08,78.08,78.07,78.08,85867.0
2025-06-05 14:30:00,78.07,78.09,78.07,78.09,255570.0,78.07,78.09,78.07,78.09,255570.0
2025-06-05 15:00:00,78.08,78.09,78.07,78.07,159738.0,78.08,78.09,78.07,78.07,159738.0
2025-06-05 15:30:00,78.07,78.08,78.06,78.08,148328.0,78.07,78.08,78.06,78.08,148328.0
2025-06-06 09:30:00,77.95,77.95,77.91,77.92,172795.0,77.95,77.95,77.91,77.92,172795.0
2025-06-06 10:00:00,77.91,77.95,77.89,77.94,136902.0,77.91,77.95,77.89,77.94,136902.0
2025-06-06 10:30:00,77.94,77.94,77.92,77.92,119844.0,77.94,77.94,77.92,77.92,119844.0
2025-06-06 11:00:00,77.92,77.93,77.89,77.92,122507.0,77.92,77.93,77.89,77.92,122507.0
2025-06-06 11:30:00,77.91,77.92,77.89,77.9,223719.0,77.91,77.92,77.89,77.9,223719.0
2025-06-06 12:00:00,77.89,77.9,77.87,77.88,113874.0,77.89,77.9,77.87,77.88,113874.0
2025-06-06 12:30:00,77.88,77.88,77.86,77.88,90998.0,77.88,77.88,77.86,77.88,90998.0
2025-06-06 13:00:00,77.87,77.88,77.86,77.88,146598.0,77.87,77.88,77.86,77.88,146598.0
2025-06-06 13:30:00,77.87,77.88,77.86,77.88,86914.0,77.87,77.88,77.86,77.88,86914.0
2025-06-06 14:00:00,77.87,77.88,77.86,77.86,171282.0,77.87,77.88,77.86,77.86,171282.0
2025-06-06 14:30:00,77.86,77.87,77.86,77.87,118016.0,77.86,77.87,77.86,77.87,118016.0
2025-06-06 15:00:00,77.87,77.87,77.86,77.87,117091.0,77.87,77.87,77.86,77.87,117091.0
2025-06-06 15:30:00,77.87,77.87,77.86,77.87,110887.0,77.87,77.87,77.86,77.87,110887.0
2025-06-09 09:30:00,77.88,77.92,77.87,77.91,85783.0,77.88,77.92,77.87,77.91,85783.0
2025-06-09 10:00:00,77.91,77.92,77.9,77.91,91789.0,77.91,77.92,77.9,77.91,91789.0
2025-06-09 10:30:00,77.9,77.91,77.89,77.9,70353.0,77.9,77.91,77.89,77.9,70353.0
2025-06-09 11:00:00,77.9,77.94,77.9,77.93,87006.0,77.9,77.94,77.9,77.93,87006.0
2025-06-09 11:30:00,77.94,77.94,77.92,77.92,755469.0,77.94,77.94,77.92,77.92,755469.0
2025-06-09 12:00:00,77.92,77.93,77.92,77.92,4571559.0,77.92,77.93,77.92,77.92,4571559.0
2025-06-09 12:30:00,77.93,77.93,77.92,77.92,128777.0,77.93,77.93,77.92,77.92,128777.0
2025-06-09 13:00:00,77.93,77.94,77.92,77.94,1766068.0,77.93,77.94,77.92,77.94,1766068.0
2025-06-09 13:30:00,77.94,77.94,77.93,77.94,51429.0,77.94,77.94,77.93,77.94,51429.0
2025-06-09 14:00:00,77.94,77.95,77.93,77.94,196633.0,77.94,77.95,77.93,77.94,196633.0
2025-06-09 14:30:00,77.94,77.94,77.92,77.93,73946.0,77.94,77.94,77.92,77.93,73946.0
2025-06-09 15:00:00,77.92,77.93,77.91,77.91,387377.0,77.92,77.93,77.91,77.91,387377.0
2025-06-09 15:30:00,77.91,77.92,77.9,77.9,148074.0,77.91,77.92,77.9,77.9,148074.0
2025-06-10 09:30:00,77.95,77.99,77.95,77.98,66671.0,77.95,77.99,77.95,77.98,66671.0
2025-06-10 10:00:00,77.99,77.99,77.94,77.95,433265.0,77.99,77.99,77.94,77.95,433265.0
2025-06-10 10:30:00,77.94,77.95,77.93,77.94,163126.0,77.94,77.95,77.93,77.94,163126.0
2025-06-10 11:00:00,77.95,77.95,77.93,77.94,92504.0,77.95,77.95,77.93,77.94,92504.0
2025-06-10 11:30:00,77.94,77.96,77.93,77.95,135953.0,77.94,77.96,77.93,77.95,135953.0
2025-06-10 12:00:00,77.95,77.95,77.93,77.94,46266.0,77.95,77.95,77.93,77.94,46266.0
2025-06-10 12:30:00,77.93,77.95,77.93,77.94,50771.0,77.93,77.95,77.93,77.94,50771.0
2025-06-10 13:00:00,77.94,77.95,77.94,77.95,78672.0,77.94,77.95,77.94,77.95,78672.0
2025-06-10 13:30:00,77.95,77.96,77.94,77.95,53072.0,77.95,77.96,77.94,77.95,53072.0
2025-06-10 14:00:00,77.95,77.96,77.94,77.94,135863.0,77.95,77.96,77.94,77.94,135863.0
2025-06-10 14:30:00,77.94,77.94,77.93,77.94,163236.0,77.94,77.94,77.93,77.94,163236.0
2025-06-10 15:00:00,77.94,77.94,77.93,77.94,81135.0,77.94,77.94,77.93,77.94,81135.0
2025-06-10 15:30:00,77.94,77.95,77.93,77.94,249492.0,77.94,77.95,77.93,77.94,249492.0
2025-06-11 09:30:00,78.06,78.07,78.03,78.05,125931.0,78.06,78.07,78.03,78.05,125931.0
2025-06-11 10:00:00,78.04,78.05,78.02,78.04,77558.0,78.04,78.05,78.02,78.04,77558.0
2025-06-11 10:30:00,78.04,78.07,78.03,78.06,62213.0,78.04,78.07,78.03,78.06,62213.0
2025-06-11 11:00:00,78.06,78.06,78.04,78.05,141706.0,78.06,78.06,78.04,78.05,141706.0
2025-06-11 11:30:00,78.05,78.06,78.04,78.06,80616.0,78.05,78.06,78.04,78.06,80616.0
2025-06-11 12:00:00,78.06,78.07,78.05,78.06,47738.0,78.06,78.07,78.05,78.06,47738.0
2025-06-11 12:30:00,78.06,78.07,78.05,78.06,70319.0,78.06,78.07,78.05,78.06,70319.0
2025-06-11 13:00:00,78.06,78.08,78.05,78.08,110099.0,78.06,78.08,78.05,78.08,110099.0
2025-06-11 13:30:00,78.07,78.08,78.06,78.07,98174.0,78.07,78.08,78.06,78.07,98174.0
2025-06-11 14:00:00,78.07,78.09,78.07,78.09,206387.0,78.07,78.09,78.07,78.09,206387.0
2025-06-11 14:30:00,78.09,78.1,78.07,78.09,131498.0,78.09,78.1,78.07,78.09,131498.0
2025-06-11 15:00:00,78.08,78.09,78.08,78.08,91897.0,78.08,78.09,78.08,78.08,91897.0
2025-06-11 15:30:00,78.09,78.1,78.08,78.09,163799.0,78.09,78.1,78.08,78.09,163799.0
2025-06-12 09:30:00,78.2,78.21,78.17,78.17,95360.0,78.2,78.21,78.17,78.17,95360.0
2025-06-12 10:00:00,78.17,78.18,78.16,78.16,210719.0,78.17,78.18,78.16,78.16,210719.0
2025-06-12 10:30:00,78.17,78.17,78.15,78.17,87449.0,78.17,78.17,78.15,78.17,87449.0
2025-06-12 11:00:00,78.17,78.19,78.16,78.17,143448.0,78.17,78.19,78.16,78.17,143448.0
2025-06-12 11:30:00,78.17,78.19,78.16,78.19,98316.0,78.17,78.19,78.16,78.19,98316.0
2025-06-12 12:00:00,78.19,78.19,78.17,78.19,84523.0,78.19,78.19,78.17,78.19,84523.0
2025-06-12 12:30:00,78.18,78.19,78.17,78.17,89645.0,78.18,78.19,78.17,78.17,89645.0
2025-06-12 13:00:00,78.17,78.2,78.16,78.17,77785.0,78.17,78.2,78.16,78.17,77785.0
2025-06-12 13:30:00,78.17,78.17,78.16,78.17,82246.0,78.17,78.17,78.16,78.17,82246.0
2025-06-12 14:00:00,78.16,78.17,78.16,78.17,48321.0,78.16,78.17,78.16,78.17,48321.0
2025-06-12 14:30:00,78.17,78.19,78.16,78.18,65890.0,78.17,78.19,78.16,78.18,65890.0
2025-06-12 15:00:00,78.19,78.19,78.18,78.19,139837.0,78.19,78.19,78.18,78.19,139837.0
2025-06-12 15:30:00,78.19,78.19,78.18,78.19,126410.0,78.19,78.19,78.18,78.19,126410.0
2025-06-13 09:30:00,78.13,78.15,78.12,78.15,156816.0,78.13,78.15,78.12,78.15,156816.0
2025-06-13 10:00:00,78.14,78.15,78.09,78.09,134682.0,78.14,78.15,78.09,78.09,134682.0
2025-06-13 10:30:00,78.1,78.11,78.08,78.09,134023.0,78.1,78.11,78.08,78.09,134023.0
2025-06-13 11:00:00,78.09,78.1,78.08,78.08,107033.0,78.09,78.1,78.08,78.08,107033.0
2025-06-13 11:30:00,78.08,78.08,78.07,78.07,358931.0,78.08,78.08,78.07,78.07,358931.0
2025-06-13 12:00:00,78.08,78.1,78.07,78.07,197663.0,78.08,78.1,78.07,78.07,197663.0
2025-06-13 12:30:00,78.08,78.08,78.06,78.06,97220.0,78.08,78.08,78.06,78.06,97220.0
2025-06-13 13:00:00,78.06,78.08,78.06,78.06,99737.0,78.06,78.08,78.06,78.06,99737.0
2025-06-13 13:30:00,78.06,78.07,78.05,78.05,72802.0,78.06,78.07,78.05,78.05,72802.0
2025-06-13 14:00:00,78.05,78.08,78.05,78.07,116012.0,78.05,78.08,78.05,78.07,116012.0
2025-06-13 14:30:00,78.08,78.1,78.07,78.09,155623.0,78.08,78.1,78.07,78.09,155623.0
2025-06-13 15:00:00,78.09,78.11,78.09,78.11,102660.0,78.09,78.11,78.09,78.11,102660.0
2025-06-13 15:30:00,78.1,78.11,78.1,78.11,72414.0,78.1,78.11,78.1,78.11,72414.0
2025-06-16 09:30:00,78.09,78.18,78.08,78.13,78025.0,78.09,78.18,78.08,78.13,78025.0
2025-06-16 10:00:00,78.13,78.15,78.12,78.14,94518.0,78.13,78.15,78.12,78.14,94518.0
2025-06-16 10:30:00,78.15,78.16,78.13,78.13,141043.0,78.15,78.16,78.13,78.13,141043.0
2025-06-16 11:00:00,78.13,78.14,78.13,78.14,33149.0,78.13,78.14,78.13,78.14,33149.0
2025-06-16 11:30:00,78.13,78.16,78.13,78.15,102271.0,78.13,78.16,78.13,78.15,102271.0
2025-06-16 12:00:00,78.15,78.15,78.12,78.13,115717.0,78.15,78.15,78.12,78.13,115717.0
2025-06-16 12:30:00,78.13,78.13,78.12,78.13,86950.0,78.13,78.13,78.12,78.13,86950.0
2025-06-16 13:00:00,78.12,78.13,78.1,78.11,82982.0,78.12,78.13,78.1,78.11,82982.0
2025-06-16 13:30:00,78.11,78.11,78.09,78.09,60885.0,78.11,78.11,78.09,78.09,60885.0
2025-06-16 14:00:00,78.09,78.1,78.09,78.09,106928.0,78.09,78.1,78.09,78.09,106928.0
2025-06-16 14:30:00,78.09,78.11,78.09,78.09,110162.0,78.09,78.11,78.09,78.09,110162.0
2025-06-16 15:00:00,78.1,78.1,78.08,78.09,77338.0,78.1,78.1,78.08,78.09,77338.0
2025-06-16 15:30:00,78.09,78.1,78.08,78.09,98946.0,78.09,78.1,78.08,78.09,98946.0
2025-06-17 09:30:00,78.13,78.14,78.11,78.12,47820.0,78.13,78.14,78.11,78.12,47820.0
2025-06-17 10:00:00,78.11,78.12,78.09,78.11,54595.0,78.11,78.12,78.09,78.11,54595.0
2025-06-17 10:30:00,78.1,78.11,78.09,78.11,59645.0,78.1,78.11,78.09,78.11,59645.0
2025-06-17 11:00:00,78.11,78.13,78.1,78.13,50633.0,78.11,78.13,78.1,78.13,50633.0
2025-06-17 11:30:00,78.13,78.13,78.12,78.13,78829.0,78.13,78.13,78.12,78.13,78829.0
2025-06-17 12:00:00,78.13,78.15,78.12,78.15,159394.0,78.13,78.15,78.12,78.15,159394.0
2025-06-17 12:30:00,78.15,78.16,78.14,78.15,129210.0,78.15,78.16,78.14,78.15,129210.0
2025-06-17 13:00:00,78.14,78.15,78.13,78.13,85500.0,78.14,78.15,78.13,78.13,85500.0
2025-06-17 13:30:00,78.14,78.18,78.13,78.17,131584.0,78.14,78.18,78.13,78.17,131584.0
2025-06-17 14:00:00,78.17,78.18,78.16,78.18,140185.0,78.17,78.18,78.16,78.18,140185.0
2025-06-17 14:30:00,78.18,78.18,78.16,78.17,90418.0,78.18,78.18,78.16,78.17,90418.0
2025-06-17 15:00:00,78.17,78.17,78.16,78.17,234455.0,78.17,78.17,78.16,78.17,234455.0
2025-06-17 15:30:00,78.16,78.17,78.16,78.17,192747.0,78.16,78.17,78.16,78.17,192747.0
2025-06-18 09:30:00,78.22,78.22,78.2,78.21,67024.0,78.22,78.22,78.2,78.21,67024.0
2025-06-18 10:00:00,78.22,78.22,78.19,78.2,215438.0,78.22,78.22,78.19,78.2,215438.0
2025-06-18 10:30:00,78.2,78.23,78.19,78.23,201721.0,78.2,78.23,78.19,78.23,201721.0
2025-06-18 11:00:00,78.23,78.25,78.22,78.25,336804.0,78.23,78.25,78.22,78.25,336804.0
2025-06-18 11:30:00,78.25,78.26,78.24,78.26,112068.0,78.25,78.26,78.24,78.26,112068.0
2025-06-18 12:00:00,78.26,78.26,78.24,78.25,35156.0,78.26,78.26,78.24,78.25,35156.0
2025-06-18 12:30:00,78.25,78.26,78.23,78.23,209486.0,78.25,78.26,78.23,78.23,209486.0
2025-06-18 13:00:00,78.24,78.24,78.22,78.23,75874.0,78.24,78.24,78.22,78.23,75874.0
2025-06-18 13:30:00,78.23,78.23,78.21,78.22,135353.0,78.23,78.23,78.21,78.22,135353.0
2025-06-18 14:00:00,78.22,78.31,78.21,78.22,233396.0,78.22,78.31,78.21,78.22,233396.0
2025-06-18 14:30:00,78.22,78.23,78.16,78.17,141563.0,78.22,78.23,78.16,78.17,141563.0
2025-06-18 15:00:00,78.16,78.19,78.15,78.19,83495.0,78.16,78.19,78.15,78.19,83495.0
2025-06-18 15:30:00,78.19,78.2,78.18,78.19,158691.0,78.19,78.2,78.18,78.19,158691.0
2025-06-20 09:30:00,78.19,78.2,78.18,78.2,167625.0,78.19,78.2,78.18,78.2,167625.0
2025-06-20 10:00:00,78.2,78.2,78.18,78.2,140986.0,78.2,78.2,78.18,78.2,140986.0
2025-06-20 10:30:00,78.2,78.21,78.18,78.2,318485.0,78.2,78.21,78.18,78.2,318485.0
2025-06-20 11:00:00,78.2,78.25,78.2,78.25,124359.0,78.2,78.25,78.2,78.25,124359.0
2025-06-20 11:30:00,78.25,78.26,78.24,78.25,431520.0,78.25,78.26,78.24,78.25,431520.0
2025-06-20 12:00:00,78.25,78.29,78.25,78.29,207204.0,78.25,78.29,78.25,78.29,207204.0
2025-06-20 12:30:00,78.29,78.29,78.28,78.28,70670.0,78.29,78.29,78.28,78.28,70670.0
2025-06-20 13:00:00,78.28,78.3,78.28,78.3,74902.0,78.28,78.3,78.28,78.3,74902.0
2025-06-20 13:30:00,78.3,78.3,78.27,78.28,97594.0,78.3,78.3,78.27,78.28,97594.0
2025-06-20 14:00:00,78.27,78.28,78.27,78.28,82898.0,78.27,78.28,78.27,78.28,82898.0
2025-06-20 14:30:00,78.28,78.28,78.26,78.26,73101.0,78.28,78.28,78.26,78.26,73101.0
2025-06-20 15:00:00,78.27,78.27,78.26,78.27,80583.0,78.27,78.27,78.26,78.27,80583.0
2025-06-20 15:30:00,78.27,78.27,78.25,78.26,144340.0,78.27,78.27,78.25,78.26,144340.0